|
|
Closing price on 5/19/2022
|
|
| Open |
5.85 |
| High |
6.02 |
| Low |
5.85 |
| Volume |
122,400 |
| Split-adjusted Price |
5.92 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.10 / -1.66%
|
5.85
|
6.02
|
5.85
|
5.92
|
5.92
|
5.92
|
122,400
|
|
|
5/18/2022
|
-0.10 / -1.63%
|
6.20
|
6.40
|
6.02
|
6.02
|
6.13
|
6.02
|
114,400
|
|
|
5/17/2022
|
+0.32 / +5.52%
|
5.80
|
6.14
|
5.60
|
6.12
|
5.91
|
6.12
|
205,000
|
|
|
5/16/2022
|
+0.17 / +3.02%
|
5.64
|
6.00
|
5.64
|
5.80
|
5.81
|
5.80
|
135,100
|
|
|
5/13/2022
|
-0.42 / -6.94%
|
6.00
|
6.09
|
5.63
|
5.63
|
5.78
|
5.63
|
174,200
|
|
|
5/12/2022
|
-0.45 / -6.92%
|
6.49
|
6.49
|
6.05
|
6.05
|
6.17
|
6.05
|
291,100
|
|
|
5/11/2022
|
+0.26 / +4.17%
|
6.32
|
6.55
|
6.24
|
6.50
|
6.46
|
6.50
|
248,100
|
|
|
5/10/2022
|
0.00 / 0.00%
|
5.84
|
6.24
|
5.82
|
6.24
|
6.10
|
6.24
|
91,400
|
|
|
5/9/2022
|
-0.46 / -6.87%
|
6.65
|
6.65
|
6.24
|
6.24
|
6.25
|
6.24
|
383,700
|
|
|
5/6/2022
|
-0.30 / -4.29%
|
6.60
|
6.92
|
6.60
|
6.70
|
6.75
|
6.70
|
116,400
|
|
|
5/5/2022
|
-0.10 / -1.41%
|
7.10
|
7.25
|
6.65
|
7.00
|
7.00
|
7.00
|
174,600
|
|
|
5/4/2022
|
-0.15 / -2.07%
|
7.34
|
7.34
|
7.01
|
7.10
|
7.13
|
7.10
|
266,700
|
|
|
4/29/2022
|
+0.15 / +2.11%
|
7.10
|
7.26
|
7.09
|
7.25
|
7.21
|
7.25
|
159,500
|
|
|
4/28/2022
|
+0.10 / +1.43%
|
7.10
|
7.13
|
6.98
|
7.10
|
7.03
|
7.10
|
306,500
|
|
|
4/27/2022
|
+0.30 / +4.48%
|
7.10
|
7.10
|
6.51
|
7.00
|
6.76
|
7.00
|
255,300
|
|
|
4/26/2022
|
+0.28 / +4.36%
|
6.10
|
6.70
|
6.01
|
6.70
|
6.26
|
6.70
|
261,900
|
|
|
4/25/2022
|
-0.48 / -6.96%
|
6.90
|
7.14
|
6.42
|
6.42
|
6.76
|
6.42
|
361,000
|
|
|
4/22/2022
|
+0.11 / +1.62%
|
6.36
|
7.26
|
6.36
|
6.90
|
7.01
|
6.90
|
120,200
|
|
|
4/21/2022
|
-0.51 / -6.99%
|
6.79
|
7.20
|
6.79
|
6.79
|
6.81
|
6.79
|
256,800
|
|
|
4/20/2022
|
-0.54 / -6.89%
|
7.61
|
7.62
|
7.30
|
7.30
|
7.34
|
7.30
|
240,200
|
|
|
4/19/2022
|
-0.58 / -6.89%
|
7.91
|
8.60
|
7.84
|
7.84
|
8.05
|
7.84
|
211,300
|
|
|
4/18/2022
|
-0.63 / -6.96%
|
9.05
|
9.05
|
8.42
|
8.42
|
8.46
|
8.42
|
340,900
|
|
|
4/15/2022
|
-0.30 / -3.21%
|
9.35
|
9.35
|
9.00
|
9.05
|
9.15
|
9.05
|
143,100
|
|
|
4/14/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.35
|
9.35
|
9.59
|
9.35
|
296,300
|
|
|
4/13/2022
|
+0.05 / +0.54%
|
9.34
|
9.37
|
8.65
|
9.35
|
9.05
|
9.35
|
1,267,300
|
|
|
4/12/2022
|
-0.70 / -7.00%
|
10.00
|
10.30
|
9.30
|
9.30
|
9.44
|
9.30
|
1,397,680
|
|
|
4/8/2022
|
-0.45 / -4.31%
|
10.40
|
10.45
|
10.00
|
10.00
|
10.14
|
10.00
|
191,300
|
|
|
4/7/2022
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.36
|
10.45
|
92,400
|
|
|
4/6/2022
|
-0.15 / -1.41%
|
10.65
|
10.65
|
10.35
|
10.50
|
10.49
|
10.50
|
270,100
|
|
|
4/5/2022
|
-0.20 / -1.84%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.69
|
10.65
|
195,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|