|
|
Closing price on 4/29/2020
|
|
| Open |
4.80 |
| High |
5.02 |
| Low |
4.62 |
| Volume |
46,070 |
| Split-adjusted Price |
5.02 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.22 / +4.58%
|
4.80
|
5.02
|
4.62
|
5.02
|
4.80
|
5.02
|
46,070
|
|
|
4/28/2020
|
-0.32 / -6.25%
|
4.80
|
5.12
|
4.80
|
4.80
|
4.88
|
4.80
|
6,060
|
|
|
4/27/2020
|
+0.28 / +5.79%
|
5.00
|
5.12
|
4.85
|
5.12
|
5.05
|
5.12
|
33,280
|
|
|
4/24/2020
|
+0.31 / +6.84%
|
4.53
|
4.84
|
4.53
|
4.84
|
4.69
|
4.84
|
45,450
|
|
|
4/23/2020
|
-0.20 / -4.23%
|
4.95
|
4.95
|
4.53
|
4.53
|
4.60
|
4.53
|
73,720
|
|
|
4/22/2020
|
-0.28 / -5.59%
|
5.00
|
5.00
|
4.70
|
4.73
|
4.77
|
4.73
|
21,190
|
|
|
4/21/2020
|
-0.02 / -0.40%
|
5.01
|
5.01
|
4.70
|
5.01
|
4.92
|
5.01
|
40,660
|
|
|
4/20/2020
|
-0.09 / -1.76%
|
5.10
|
5.15
|
5.03
|
5.03
|
5.08
|
5.03
|
35,810
|
|
|
4/17/2020
|
+0.04 / +0.79%
|
5.08
|
5.12
|
4.73
|
5.12
|
4.92
|
5.12
|
96,910
|
|
|
4/16/2020
|
-0.01 / -0.20%
|
4.87
|
5.09
|
4.87
|
5.08
|
5.00
|
5.08
|
41,830
|
|
|
4/15/2020
|
-0.01 / -0.20%
|
4.90
|
5.12
|
4.88
|
5.09
|
4.94
|
5.09
|
29,770
|
|
|
4/14/2020
|
+0.31 / +6.47%
|
5.12
|
5.12
|
5.00
|
5.10
|
5.10
|
5.10
|
130,020
|
|
|
4/13/2020
|
+0.31 / +6.92%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
38,320
|
|
|
4/10/2020
|
+0.29 / +6.92%
|
4.19
|
4.48
|
4.03
|
4.48
|
4.38
|
4.48
|
105,750
|
|
|
4/9/2020
|
+0.09 / +2.20%
|
4.07
|
4.20
|
4.06
|
4.19
|
4.10
|
4.19
|
61,000
|
|
|
4/8/2020
|
+0.10 / +2.50%
|
4.10
|
4.18
|
3.90
|
4.10
|
4.07
|
4.10
|
36,820
|
|
|
4/7/2020
|
-0.17 / -4.08%
|
4.17
|
4.17
|
4.00
|
4.00
|
4.02
|
4.00
|
22,140
|
|
|
4/6/2020
|
+0.03 / +0.72%
|
4.14
|
4.35
|
4.00
|
4.17
|
4.14
|
4.17
|
16,910
|
|
|
4/3/2020
|
+0.05 / +1.22%
|
4.19
|
4.19
|
4.00
|
4.14
|
4.12
|
4.14
|
9,720
|
|
|
4/1/2020
|
+0.19 / +4.87%
|
4.09
|
4.09
|
4.00
|
4.09
|
4.07
|
4.09
|
36,090
|
|
|
3/31/2020
|
-0.29 / -6.92%
|
4.19
|
4.19
|
3.90
|
3.90
|
3.94
|
3.90
|
17,270
|
|
|
3/30/2020
|
-0.11 / -2.56%
|
4.02
|
4.39
|
4.01
|
4.19
|
4.09
|
4.19
|
11,970
|
|
|
3/27/2020
|
-0.30 / -6.52%
|
4.54
|
4.59
|
4.30
|
4.30
|
4.36
|
4.30
|
5,740
|
|
|
3/26/2020
|
-0.04 / -0.86%
|
4.60
|
4.60
|
4.36
|
4.60
|
4.41
|
4.60
|
17,450
|
|
|
3/25/2020
|
+0.14 / +3.11%
|
4.40
|
4.65
|
4.40
|
4.64
|
4.54
|
4.64
|
47,590
|
|
|
3/24/2020
|
-0.16 / -3.43%
|
4.66
|
4.66
|
4.34
|
4.50
|
4.40
|
4.50
|
188,960
|
|
|
3/23/2020
|
-0.08 / -1.69%
|
4.74
|
4.74
|
4.41
|
4.66
|
4.45
|
4.66
|
31,040
|
|
|
3/20/2020
|
+0.01 / +0.21%
|
4.78
|
4.78
|
4.73
|
4.74
|
4.76
|
4.74
|
220
|
|
|
3/19/2020
|
+0.10 / +2.16%
|
4.60
|
4.89
|
4.35
|
4.73
|
4.56
|
4.73
|
18,860
|
|
|
3/18/2020
|
-0.03 / -0.64%
|
4.40
|
4.89
|
4.40
|
4.63
|
4.60
|
4.63
|
14,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|