|
|
Closing price on 5/11/2017
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
1,655,090 |
| Split-adjusted Price |
5.91 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.32 / -3.36%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.24
|
5.91
|
1,655,090
|
|
|
5/10/2017
|
-0.28 / -2.86%
|
9.90
|
9.90
|
9.50
|
9.52
|
9.55
|
6.12
|
14,230
|
|
|
5/9/2017
|
+0.19 / +1.98%
|
10.25
|
10.25
|
9.70
|
9.80
|
9.75
|
6.30
|
6,710
|
|
|
5/8/2017
|
-0.29 / -2.93%
|
9.85
|
9.99
|
9.61
|
9.61
|
9.76
|
6.18
|
7,280
|
|
|
5/5/2017
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.50
|
9.90
|
9.71
|
6.36
|
10,500
|
|
|
5/4/2017
|
+0.34 / +3.52%
|
9.66
|
10.00
|
9.66
|
10.00
|
9.99
|
6.43
|
24,980
|
|
|
5/3/2017
|
+0.61 / +6.74%
|
9.05
|
9.68
|
9.05
|
9.66
|
9.39
|
6.21
|
18,540
|
|
|
4/28/2017
|
-0.31 / -3.31%
|
9.36
|
9.40
|
9.05
|
9.05
|
9.21
|
5.82
|
49,330
|
|
|
4/27/2017
|
-0.39 / -4.00%
|
9.65
|
9.65
|
9.36
|
9.36
|
9.44
|
6.01
|
44,370
|
|
|
4/26/2017
|
-0.23 / -2.30%
|
10.20
|
10.20
|
9.70
|
9.75
|
9.76
|
6.27
|
35,780
|
|
|
4/25/2017
|
+0.08 / +0.81%
|
10.10
|
10.10
|
9.50
|
9.98
|
9.72
|
6.41
|
50,600
|
|
|
4/24/2017
|
-0.08 / -0.80%
|
9.98
|
10.10
|
9.71
|
9.90
|
9.90
|
6.36
|
26,150
|
|
|
4/21/2017
|
-0.32 / -3.11%
|
10.05
|
10.30
|
9.98
|
9.98
|
10.06
|
6.41
|
64,680
|
|
|
4/20/2017
|
-0.10 / -0.96%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.44
|
6.62
|
67,880
|
|
|
4/19/2017
|
+0.25 / +2.46%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.37
|
6.68
|
75,480
|
|
|
4/18/2017
|
+0.65 / +6.84%
|
10.00
|
10.15
|
9.70
|
10.15
|
10.07
|
6.52
|
125,630
|
|
|
4/17/2017
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.10
|
114,750
|
|
|
4/14/2017
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.40
|
8.88
|
8.72
|
5.71
|
106,210
|
|
|
4/13/2017
|
+0.54 / +6.96%
|
8.15
|
8.30
|
7.56
|
8.30
|
8.24
|
5.33
|
29,240
|
|
|
4/12/2017
|
-0.38 / -4.67%
|
7.73
|
8.09
|
7.73
|
7.76
|
7.89
|
4.99
|
5,960
|
|
|
4/11/2017
|
-0.06 / -0.73%
|
7.90
|
8.14
|
7.90
|
8.14
|
7.97
|
5.23
|
14,800
|
|
|
4/10/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
5.27
|
14,300
|
|
|
4/7/2017
|
+0.08 / +0.99%
|
8.59
|
8.59
|
8.12
|
8.20
|
8.14
|
5.27
|
25,420
|
|
|
4/5/2017
|
+0.53 / +6.98%
|
7.90
|
8.12
|
7.90
|
8.12
|
8.08
|
5.22
|
60,540
|
|
|
4/4/2017
|
+0.09 / +1.20%
|
7.59
|
8.00
|
7.59
|
7.59
|
7.62
|
4.88
|
11,550
|
|
|
4/3/2017
|
+0.24 / +3.31%
|
7.50
|
7.50
|
7.25
|
7.50
|
7.26
|
4.82
|
14,870
|
|
|
3/31/2017
|
-0.14 / -1.89%
|
7.31
|
7.48
|
7.26
|
7.26
|
7.33
|
4.67
|
9,390
|
|
|
3/30/2017
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.35
|
7.40
|
7.39
|
4.76
|
8,800
|
|
|
3/29/2017
|
0.00 / 0.00%
|
7.59
|
7.59
|
7.35
|
7.50
|
7.40
|
4.82
|
21,890
|
|
|
3/28/2017
|
+0.11 / +1.49%
|
7.39
|
7.59
|
7.32
|
7.50
|
7.38
|
4.82
|
13,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|