|
|
Closing price on 4/12/2017
|
|
| Open |
7.73 |
| High |
8.09 |
| Low |
7.73 |
| Volume |
5,960 |
| Split-adjusted Price |
4.99 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
-0.38 / -4.67%
|
7.73
|
8.09
|
7.73
|
7.76
|
7.89
|
4.99
|
5,960
|
|
|
4/11/2017
|
-0.06 / -0.73%
|
7.90
|
8.14
|
7.90
|
8.14
|
7.97
|
5.23
|
14,800
|
|
|
4/10/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
5.27
|
14,300
|
|
|
4/7/2017
|
+0.08 / +0.99%
|
8.59
|
8.59
|
8.12
|
8.20
|
8.14
|
5.27
|
25,420
|
|
|
4/5/2017
|
+0.53 / +6.98%
|
7.90
|
8.12
|
7.90
|
8.12
|
8.08
|
5.22
|
60,540
|
|
|
4/4/2017
|
+0.09 / +1.20%
|
7.59
|
8.00
|
7.59
|
7.59
|
7.62
|
4.88
|
11,550
|
|
|
4/3/2017
|
+0.24 / +3.31%
|
7.50
|
7.50
|
7.25
|
7.50
|
7.26
|
4.82
|
14,870
|
|
|
3/31/2017
|
-0.14 / -1.89%
|
7.31
|
7.48
|
7.26
|
7.26
|
7.33
|
4.67
|
9,390
|
|
|
3/30/2017
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.35
|
7.40
|
7.39
|
4.76
|
8,800
|
|
|
3/29/2017
|
0.00 / 0.00%
|
7.59
|
7.59
|
7.35
|
7.50
|
7.40
|
4.82
|
21,890
|
|
|
3/28/2017
|
+0.11 / +1.49%
|
7.39
|
7.59
|
7.32
|
7.50
|
7.38
|
4.82
|
13,140
|
|
|
3/27/2017
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.39
|
7.35
|
4.75
|
3,900
|
|
|
3/24/2017
|
+0.39 / +5.65%
|
7.30
|
7.30
|
7.10
|
7.29
|
7.11
|
4.68
|
4,360
|
|
|
3/23/2017
|
-0.25 / -3.50%
|
7.39
|
7.39
|
6.90
|
6.90
|
7.01
|
4.43
|
13,270
|
|
|
3/22/2017
|
-0.29 / -3.90%
|
7.16
|
7.25
|
7.15
|
7.15
|
7.20
|
4.59
|
11,530
|
|
|
3/21/2017
|
-0.16 / -2.11%
|
7.08
|
7.44
|
7.08
|
7.44
|
7.27
|
4.78
|
3,440
|
|
|
3/20/2017
|
-0.09 / -1.17%
|
7.79
|
7.79
|
7.16
|
7.60
|
7.17
|
4.88
|
36,140
|
|
|
3/17/2017
|
+0.09 / +1.18%
|
7.35
|
7.75
|
7.10
|
7.69
|
7.18
|
4.94
|
10,030
|
|
|
3/16/2017
|
-0.10 / -1.30%
|
7.35
|
7.60
|
7.35
|
7.60
|
7.48
|
4.88
|
210
|
|
|
3/15/2017
|
+0.02 / +0.26%
|
7.75
|
7.75
|
7.20
|
7.70
|
7.23
|
4.95
|
6,500
|
|
|
3/14/2017
|
0.00 / 0.00%
|
7.23
|
7.68
|
7.23
|
7.68
|
7.48
|
4.93
|
4,010
|
|
|
3/13/2017
|
+0.19 / +2.54%
|
8.00
|
8.00
|
7.68
|
7.68
|
7.74
|
4.93
|
31,010
|
|
|
3/10/2017
|
-0.29 / -3.73%
|
7.50
|
7.69
|
7.24
|
7.49
|
7.25
|
4.81
|
62,880
|
|
|
3/9/2017
|
-0.11 / -1.39%
|
7.50
|
7.78
|
7.34
|
7.78
|
7.47
|
5.00
|
2,410
|
|
|
3/8/2017
|
+0.39 / +5.20%
|
7.35
|
8.00
|
7.00
|
7.89
|
7.72
|
5.07
|
15,540
|
|
|
3/7/2017
|
-0.46 / -5.78%
|
7.41
|
7.96
|
7.41
|
7.50
|
7.50
|
4.82
|
40
|
|
|
3/6/2017
|
-0.03 / -0.38%
|
7.99
|
7.99
|
7.44
|
7.96
|
7.51
|
5.11
|
4,130
|
|
|
3/3/2017
|
+0.04 / +0.50%
|
7.60
|
7.99
|
7.40
|
7.99
|
7.48
|
5.13
|
2,140
|
|
|
3/2/2017
|
+0.27 / +3.52%
|
8.00
|
8.00
|
7.68
|
7.95
|
7.94
|
5.11
|
1,890
|
|
|
3/1/2017
|
0.00 / 0.00%
|
7.68
|
7.68
|
7.68
|
7.68
|
7.68
|
4.93
|
2,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|