|
|
Closing price on 4/25/2017
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
50,600 |
| Split-adjusted Price |
6.41 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
+0.08 / +0.81%
|
10.10
|
10.10
|
9.50
|
9.98
|
9.72
|
6.41
|
50,600
|
|
|
4/24/2017
|
-0.08 / -0.80%
|
9.98
|
10.10
|
9.71
|
9.90
|
9.90
|
6.36
|
26,150
|
|
|
4/21/2017
|
-0.32 / -3.11%
|
10.05
|
10.30
|
9.98
|
9.98
|
10.06
|
6.41
|
64,680
|
|
|
4/20/2017
|
-0.10 / -0.96%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.44
|
6.62
|
67,880
|
|
|
4/19/2017
|
+0.25 / +2.46%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.37
|
6.68
|
75,480
|
|
|
4/18/2017
|
+0.65 / +6.84%
|
10.00
|
10.15
|
9.70
|
10.15
|
10.07
|
6.52
|
125,630
|
|
|
4/17/2017
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.10
|
114,750
|
|
|
4/14/2017
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.40
|
8.88
|
8.72
|
5.71
|
106,210
|
|
|
4/13/2017
|
+0.54 / +6.96%
|
8.15
|
8.30
|
7.56
|
8.30
|
8.24
|
5.33
|
29,240
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|