|
|
Closing price on 4/19/2018
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
27,580 |
| Split-adjusted Price |
5.91 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.09 / -0.97%
|
9.20
|
9.20
|
9.00
|
9.19
|
9.06
|
5.91
|
27,580
|
|
|
4/18/2018
|
+0.27 / +3.00%
|
9.29
|
9.29
|
9.01
|
9.28
|
9.11
|
5.96
|
14,710
|
|
|
4/17/2018
|
-0.32 / -3.43%
|
9.30
|
9.30
|
9.01
|
9.01
|
9.19
|
5.79
|
78,850
|
|
|
4/16/2018
|
-0.01 / -0.11%
|
9.30
|
9.34
|
9.20
|
9.33
|
9.27
|
6.00
|
90,570
|
|
|
4/13/2018
|
-0.06 / -0.64%
|
9.30
|
9.40
|
9.28
|
9.34
|
9.33
|
6.00
|
21,110
|
|
|
4/12/2018
|
-0.10 / -1.05%
|
9.31
|
9.50
|
9.30
|
9.40
|
9.39
|
6.04
|
32,710
|
|
|
4/11/2018
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.67
|
6.10
|
29,470
|
|
|
4/10/2018
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.61
|
10.00
|
9.89
|
6.43
|
21,640
|
|
|
4/9/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.13
|
6.49
|
72,340
|
|
|
4/6/2018
|
+0.62 / +6.54%
|
9.32
|
10.10
|
9.30
|
10.10
|
9.67
|
6.49
|
69,170
|
|
|
4/5/2018
|
+0.03 / +0.32%
|
9.30
|
9.48
|
9.28
|
9.48
|
9.34
|
6.09
|
48,500
|
|
|
4/4/2018
|
+0.14 / +1.50%
|
9.31
|
9.45
|
9.25
|
9.45
|
9.32
|
6.07
|
43,040
|
|
|
4/3/2018
|
-0.29 / -3.02%
|
9.40
|
9.60
|
9.31
|
9.31
|
9.38
|
5.98
|
31,040
|
|
|
4/2/2018
|
0.00 / 0.00%
|
9.60
|
9.99
|
9.32
|
9.60
|
9.54
|
6.17
|
21,900
|
|
|
3/30/2018
|
+0.05 / +0.52%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.46
|
6.17
|
11,730
|
|
|
3/29/2018
|
+0.10 / +1.06%
|
9.45
|
9.55
|
9.30
|
9.55
|
9.35
|
6.14
|
24,380
|
|
|
3/28/2018
|
0.00 / 0.00%
|
9.54
|
9.54
|
9.30
|
9.45
|
9.37
|
6.07
|
33,650
|
|
|
3/27/2018
|
-0.05 / -0.53%
|
9.50
|
9.60
|
9.30
|
9.45
|
9.34
|
6.07
|
74,890
|
|
|
3/26/2018
|
+0.25 / +2.70%
|
9.26
|
9.50
|
9.20
|
9.50
|
9.31
|
6.10
|
38,580
|
|
|
3/23/2018
|
-0.06 / -0.64%
|
9.30
|
9.30
|
9.20
|
9.25
|
9.27
|
5.94
|
31,610
|
|
|
3/22/2018
|
-0.19 / -2.00%
|
9.59
|
9.59
|
9.31
|
9.31
|
9.43
|
5.98
|
23,750
|
|
|
3/21/2018
|
-0.07 / -0.73%
|
9.57
|
9.62
|
9.30
|
9.50
|
9.45
|
6.10
|
70,980
|
|
|
3/20/2018
|
+0.27 / +2.90%
|
9.30
|
9.68
|
9.30
|
9.57
|
9.43
|
6.15
|
31,080
|
|
|
3/19/2018
|
-0.10 / -1.06%
|
9.67
|
9.67
|
9.30
|
9.30
|
9.36
|
5.98
|
11,860
|
|
|
3/16/2018
|
-0.30 / -3.09%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.31
|
6.04
|
39,400
|
|
|
3/15/2018
|
+0.40 / +4.30%
|
9.50
|
9.80
|
9.06
|
9.70
|
9.40
|
6.23
|
69,070
|
|
|
3/14/2018
|
-0.63 / -6.34%
|
9.85
|
10.10
|
9.30
|
9.30
|
9.59
|
5.98
|
95,800
|
|
|
3/13/2018
|
-0.27 / -2.65%
|
10.00
|
10.15
|
9.90
|
9.93
|
9.98
|
6.38
|
14,530
|
|
|
3/12/2018
|
+0.05 / +0.49%
|
10.55
|
10.55
|
9.80
|
10.20
|
10.15
|
6.55
|
25,520
|
|
|
3/9/2018
|
-0.10 / -0.98%
|
10.00
|
10.40
|
10.00
|
10.15
|
10.15
|
6.52
|
41,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|