|
|
Closing price on 4/7/2021
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.47 |
| Volume |
154,800 |
| Split-adjusted Price |
7.79 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2021
|
+0.09 / +1.37%
|
6.61
|
6.85
|
6.60
|
6.65
|
6.72
|
6.65
|
231,100
|
|
|
3/15/2021
|
+0.26 / +4.13%
|
6.35
|
6.60
|
6.26
|
6.56
|
6.50
|
6.56
|
314,300
|
|
|
3/12/2021
|
+0.02 / +0.32%
|
6.28
|
6.35
|
6.10
|
6.30
|
6.29
|
6.30
|
159,100
|
|
|
3/11/2021
|
+0.07 / +1.13%
|
6.20
|
6.31
|
6.20
|
6.28
|
6.25
|
6.28
|
71,200
|
|
|
3/10/2021
|
+0.01 / +0.16%
|
6.20
|
6.22
|
6.15
|
6.21
|
6.19
|
6.21
|
58,500
|
|
|
3/9/2021
|
-0.09 / -1.43%
|
6.02
|
6.28
|
6.02
|
6.20
|
6.16
|
6.20
|
92,700
|
|
|
3/8/2021
|
0.00 / 0.00%
|
6.26
|
6.30
|
6.20
|
6.29
|
6.29
|
6.29
|
129,600
|
|
|
3/5/2021
|
+0.29 / +4.83%
|
6.17
|
6.30
|
5.85
|
6.29
|
6.13
|
6.29
|
68,500
|
|
|
3/4/2021
|
-0.21 / -3.38%
|
6.30
|
6.35
|
5.95
|
6.00
|
6.18
|
6.00
|
143,900
|
|
|
3/3/2021
|
+0.28 / +4.72%
|
5.90
|
6.33
|
5.90
|
6.21
|
5.93
|
6.21
|
150,700
|
|
|
3/2/2021
|
+0.11 / +1.89%
|
5.85
|
6.09
|
5.85
|
5.93
|
5.87
|
5.93
|
47,900
|
|
|
3/1/2021
|
-0.02 / -0.34%
|
5.84
|
5.84
|
5.80
|
5.82
|
5.82
|
5.82
|
32,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
5.65
|
5.86
|
5.65
|
5.84
|
5.83
|
5.84
|
15,600
|
|
|
2/25/2021
|
+0.06 / +1.04%
|
5.79
|
5.90
|
5.79
|
5.84
|
5.84
|
5.84
|
17,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|