|
|
Closing price on 4/3/2015
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
21,050 |
| Split-adjusted Price |
4.23 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2015
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.74
|
4.23
|
21,050
|
|
|
4/2/2015
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.40
|
7.70
|
7.59
|
4.12
|
38,480
|
|
|
4/1/2015
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.55
|
4.12
|
17,890
|
|
|
3/31/2015
|
-0.10 / -1.27%
|
8.40
|
8.40
|
7.80
|
7.80
|
8.32
|
4.18
|
118,160
|
|
|
3/30/2015
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.23
|
35,390
|
|
|
3/27/2015
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.34
|
3.96
|
30,390
|
|
|
3/26/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.52
|
4.07
|
9,040
|
|
|
3/25/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
4.07
|
43,040
|
|
|
3/24/2015
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.26
|
4.02
|
24,380
|
|
|
3/23/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
3.96
|
56,710
|
|
|
3/20/2015
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.27
|
3.96
|
33,120
|
|
|
3/19/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
3.91
|
40,750
|
|
|
3/18/2015
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
3.91
|
40,750
|
|
|
3/17/2015
|
+0.10 / +1.39%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
3.91
|
45,950
|
|
|
3/16/2015
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
3.86
|
32,410
|
|
|
3/13/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.75
|
44,710
|
|
|
3/12/2015
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.20
|
3.86
|
47,220
|
|
|
3/11/2015
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
3.69
|
7,870
|
|
|
3/10/2015
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
3.91
|
52,700
|
|
|
3/9/2015
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
3.75
|
26,190
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.69
|
62,090
|
|
|
3/5/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
3.69
|
50,850
|
|
|
3/4/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.64
|
17,700
|
|
|
3/3/2015
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.69
|
45,280
|
|
|
3/2/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.64
|
8,720
|
|
|
2/27/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
3.64
|
5,930
|
|
|
2/26/2015
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
3.59
|
4,300
|
|
|
2/25/2015
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.64
|
210
|
|
|
2/24/2015
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
3.59
|
28,870
|
|
|
2/13/2015
|
+0.30 / +4.48%
|
6.40
|
7.10
|
6.40
|
7.00
|
7.00
|
3.75
|
28,980
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|