|
|
Closing price on 4/28/2021
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
55,600 |
| Split-adjusted Price |
6.42 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+0.22 / +3.55%
|
6.10
|
6.50
|
6.00
|
6.42
|
6.35
|
6.42
|
55,600
|
|
|
4/27/2021
|
-0.04 / -0.64%
|
6.00
|
6.26
|
6.00
|
6.20
|
6.23
|
6.20
|
41,200
|
|
|
4/26/2021
|
-0.46 / -6.87%
|
6.45
|
6.69
|
6.24
|
6.24
|
6.46
|
6.24
|
50,600
|
|
|
4/23/2021
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.44
|
6.70
|
62,600
|
|
|
4/22/2021
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
6.50
|
42,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
6.70
|
6.87
|
6.60
|
6.70
|
6.73
|
6.70
|
96,500
|
|
|
4/19/2021
|
-0.10 / -1.47%
|
6.68
|
6.75
|
6.50
|
6.70
|
6.62
|
6.70
|
72,400
|
|
|
4/16/2021
|
-0.11 / -1.59%
|
7.00
|
7.00
|
6.44
|
6.80
|
6.71
|
6.80
|
247,100
|
|
|
4/15/2021
|
-0.35 / -4.82%
|
7.26
|
7.26
|
6.85
|
6.91
|
7.04
|
6.91
|
263,500
|
|
|
4/14/2021
|
-0.04 / -0.55%
|
7.30
|
7.30
|
7.10
|
7.26
|
7.20
|
7.26
|
136,700
|
|
|
4/13/2021
|
-0.16 / -2.14%
|
7.50
|
7.55
|
7.18
|
7.30
|
7.43
|
7.30
|
172,900
|
|
|
4/12/2021
|
-0.03 / -0.40%
|
7.25
|
7.46
|
7.20
|
7.46
|
7.29
|
7.46
|
292,300
|
|
|
4/9/2021
|
+0.24 / +3.31%
|
6.97
|
7.49
|
6.97
|
7.49
|
7.07
|
7.49
|
174,400
|
|
|
4/8/2021
|
-0.54 / -6.93%
|
7.50
|
7.50
|
7.25
|
7.25
|
7.28
|
7.25
|
356,800
|
|
|
4/7/2021
|
+0.34 / +4.56%
|
7.80
|
7.80
|
7.47
|
7.79
|
7.61
|
7.79
|
154,800
|
|
|
4/6/2021
|
+0.48 / +6.89%
|
7.42
|
7.45
|
7.20
|
7.45
|
7.45
|
7.45
|
415,900
|
|
|
4/5/2021
|
+0.45 / +6.90%
|
6.58
|
6.97
|
6.58
|
6.97
|
6.97
|
6.97
|
632,400
|
|
|
4/2/2021
|
-0.08 / -1.21%
|
6.55
|
6.63
|
6.50
|
6.52
|
6.57
|
6.52
|
107,400
|
|
|
4/1/2021
|
+0.02 / +0.30%
|
6.51
|
6.60
|
6.40
|
6.60
|
6.54
|
6.60
|
89,200
|
|
|
3/31/2021
|
0.00 / 0.00%
|
6.69
|
6.69
|
6.50
|
6.58
|
6.56
|
6.58
|
86,800
|
|
|
3/30/2021
|
0.00 / 0.00%
|
6.58
|
6.60
|
6.35
|
6.58
|
6.51
|
6.58
|
104,600
|
|
|
3/29/2021
|
+0.18 / +2.81%
|
6.40
|
6.65
|
6.28
|
6.58
|
6.44
|
6.58
|
60,000
|
|
|
3/26/2021
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.25
|
6.40
|
6.50
|
6.40
|
63,500
|
|
|
3/25/2021
|
0.00 / 0.00%
|
6.48
|
6.61
|
6.40
|
6.60
|
6.54
|
6.60
|
120,200
|
|
|
3/24/2021
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.35
|
6.60
|
6.55
|
6.60
|
102,700
|
|
|
3/23/2021
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.58
|
6.50
|
165,100
|
|
|
3/22/2021
|
+0.15 / +2.26%
|
6.66
|
6.90
|
6.63
|
6.80
|
6.72
|
6.80
|
218,700
|
|
|
3/19/2021
|
+0.03 / +0.45%
|
6.62
|
6.72
|
6.55
|
6.65
|
6.63
|
6.65
|
76,200
|
|
|
3/18/2021
|
+0.02 / +0.30%
|
6.60
|
6.73
|
6.14
|
6.62
|
6.58
|
6.62
|
225,800
|
|
|
3/17/2021
|
-0.05 / -0.75%
|
6.65
|
6.75
|
6.46
|
6.60
|
6.61
|
6.60
|
53,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|