|
|
Closing price on 4/14/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.35 |
| Volume |
296,300 |
| Split-adjusted Price |
9.35 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.35
|
9.35
|
9.59
|
9.35
|
296,300
|
|
|
4/13/2022
|
+0.05 / +0.54%
|
9.34
|
9.37
|
8.65
|
9.35
|
9.05
|
9.35
|
1,267,300
|
|
|
4/12/2022
|
-0.70 / -7.00%
|
10.00
|
10.30
|
9.30
|
9.30
|
9.44
|
9.30
|
1,397,680
|
|
|
4/8/2022
|
-0.45 / -4.31%
|
10.40
|
10.45
|
10.00
|
10.00
|
10.14
|
10.00
|
191,300
|
|
|
4/7/2022
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.36
|
10.45
|
92,400
|
|
|
4/6/2022
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.35
|
10.50
|
10.49
|
10.50
|
270,100
|
|
|
4/5/2022
|
-0.20 / -1.84%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.69
|
10.65
|
195,000
|
|
|
4/4/2022
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.60
|
10.85
|
10.71
|
10.85
|
194,200
|
|
|
4/1/2022
|
+0.35 / +3.32%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.56
|
10.90
|
206,500
|
|
|
3/31/2022
|
-0.10 / -0.94%
|
10.65
|
11.00
|
10.35
|
10.55
|
10.60
|
10.55
|
407,200
|
|
|
3/30/2022
|
-0.70 / -6.17%
|
11.30
|
11.30
|
10.60
|
10.65
|
10.85
|
10.65
|
687,800
|
|
|
3/29/2022
|
+0.45 / +4.13%
|
10.90
|
11.50
|
10.90
|
11.35
|
11.28
|
11.35
|
420,200
|
|
|
3/28/2022
|
-0.50 / -4.39%
|
11.30
|
11.35
|
10.70
|
10.90
|
10.98
|
10.90
|
646,800
|
|
|
3/25/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.41
|
11.40
|
360,300
|
|
|
3/24/2022
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.25
|
11.40
|
11.35
|
11.40
|
406,700
|
|
|
3/23/2022
|
-0.20 / -1.72%
|
11.65
|
11.70
|
11.30
|
11.45
|
11.51
|
11.45
|
595,700
|
|
|
3/22/2022
|
-0.05 / -0.43%
|
11.80
|
12.10
|
11.65
|
11.65
|
11.83
|
11.65
|
960,800
|
|
|
3/21/2022
|
+0.15 / +1.30%
|
11.60
|
11.90
|
11.45
|
11.70
|
11.64
|
11.70
|
615,500
|
|
|
3/18/2022
|
+0.45 / +4.05%
|
11.20
|
11.65
|
11.05
|
11.55
|
11.40
|
11.55
|
978,900
|
|
|
3/17/2022
|
+0.35 / +3.26%
|
10.75
|
11.20
|
10.70
|
11.10
|
10.99
|
11.10
|
557,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.60
|
10.75
|
10.71
|
10.75
|
157,800
|
|
|
3/15/2022
|
+0.35 / +3.37%
|
10.40
|
10.80
|
10.15
|
10.75
|
10.46
|
10.75
|
387,400
|
|
|
3/14/2022
|
-0.50 / -4.59%
|
10.80
|
10.85
|
10.20
|
10.40
|
10.49
|
10.40
|
435,400
|
|
|
3/11/2022
|
-0.25 / -2.24%
|
11.25
|
11.25
|
10.85
|
10.90
|
10.98
|
10.90
|
304,200
|
|
|
3/10/2022
|
+0.25 / +2.29%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.16
|
11.15
|
300,600
|
|
|
3/9/2022
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.65
|
10.90
|
10.87
|
10.90
|
427,500
|
|
|
3/8/2022
|
-0.30 / -2.65%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.14
|
11.00
|
439,600
|
|
|
3/7/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.15
|
11.30
|
11.25
|
11.30
|
346,300
|
|
|
3/4/2022
|
+0.40 / +3.64%
|
11.15
|
11.45
|
10.85
|
11.40
|
11.21
|
11.40
|
499,300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.85
|
11.00
|
10.95
|
11.00
|
463,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|