|
|
Closing price on 4/7/2020
|
|
| Open |
4.17 |
| High |
4.17 |
| Low |
4.00 |
| Volume |
22,140 |
| Split-adjusted Price |
4.00 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2020
|
+0.06 / +1.30%
|
4.40
|
4.74
|
4.40
|
4.66
|
4.42
|
4.66
|
172,360
|
|
|
3/16/2020
|
-0.32 / -6.50%
|
4.95
|
5.20
|
4.60
|
4.60
|
4.76
|
4.60
|
20,590
|
|
|
3/13/2020
|
-0.37 / -6.99%
|
4.92
|
5.45
|
4.92
|
4.92
|
4.93
|
4.92
|
126,950
|
|
|
3/12/2020
|
-0.01 / -0.19%
|
5.30
|
5.30
|
4.94
|
5.29
|
5.21
|
5.29
|
21,080
|
|
|
3/11/2020
|
-0.39 / -6.85%
|
5.69
|
5.69
|
5.30
|
5.30
|
5.50
|
5.30
|
18,160
|
|
|
3/10/2020
|
+0.37 / +6.95%
|
5.00
|
5.69
|
4.96
|
5.69
|
5.27
|
5.69
|
189,750
|
|
|
3/9/2020
|
-0.40 / -6.99%
|
5.53
|
5.58
|
5.32
|
5.32
|
5.44
|
5.32
|
15,040
|
|
|
3/6/2020
|
+0.02 / +0.35%
|
5.75
|
5.87
|
5.50
|
5.72
|
5.60
|
5.72
|
41,780
|
|
|
3/5/2020
|
-0.25 / -4.20%
|
6.08
|
6.08
|
5.70
|
5.70
|
5.79
|
5.70
|
16,750
|
|
|
3/4/2020
|
+0.20 / +3.48%
|
5.80
|
5.95
|
5.75
|
5.95
|
5.88
|
5.95
|
1,700
|
|
|
3/3/2020
|
+0.13 / +2.31%
|
5.62
|
5.99
|
5.62
|
5.75
|
5.76
|
5.75
|
32,460
|
|
|
3/2/2020
|
-0.34 / -5.70%
|
6.00
|
6.00
|
5.60
|
5.62
|
5.81
|
5.62
|
40,920
|
|
|
2/28/2020
|
-0.04 / -0.67%
|
6.00
|
6.02
|
5.58
|
5.96
|
5.79
|
5.96
|
10,020
|
|
|
2/27/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.60
|
6.00
|
5.88
|
6.00
|
1,190
|
|
|
2/26/2020
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.90
|
5.90
|
5.94
|
5.90
|
5,450
|
|
|
2/25/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.79
|
5.90
|
39,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|