|
|
Closing price on 5/20/2021
|
|
| Open |
6.15 |
| High |
6.18 |
| Low |
6.10 |
| Volume |
29,700 |
| Split-adjusted Price |
6.16 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.10
|
6.16
|
6.16
|
6.16
|
29,700
|
|
|
5/19/2021
|
-0.04 / -0.65%
|
6.03
|
6.20
|
6.03
|
6.16
|
6.07
|
6.16
|
14,000
|
|
|
5/18/2021
|
-0.17 / -2.67%
|
6.37
|
6.37
|
6.15
|
6.20
|
6.15
|
6.20
|
27,300
|
|
|
5/17/2021
|
+0.31 / +5.12%
|
6.03
|
6.37
|
6.03
|
6.37
|
6.03
|
6.37
|
54,700
|
|
|
5/14/2021
|
-0.14 / -2.26%
|
6.03
|
6.20
|
6.03
|
6.06
|
6.11
|
6.06
|
36,900
|
|
|
5/13/2021
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.00
|
6.20
|
6.20
|
6.20
|
54,600
|
|
|
5/12/2021
|
+0.04 / +0.65%
|
6.16
|
6.20
|
6.10
|
6.20
|
6.16
|
6.20
|
45,400
|
|
|
5/11/2021
|
+0.10 / +1.65%
|
6.06
|
6.20
|
6.06
|
6.16
|
6.15
|
6.16
|
35,500
|
|
|
5/10/2021
|
+0.06 / +1.00%
|
6.00
|
6.24
|
5.85
|
6.06
|
6.13
|
6.06
|
58,100
|
|
|
5/7/2021
|
-0.24 / -3.85%
|
6.24
|
6.24
|
5.81
|
6.00
|
6.03
|
6.00
|
81,300
|
|
|
5/6/2021
|
-0.16 / -2.50%
|
6.17
|
6.35
|
6.17
|
6.24
|
6.24
|
6.24
|
43,200
|
|
|
5/5/2021
|
+0.01 / +0.16%
|
6.53
|
6.53
|
6.25
|
6.40
|
6.44
|
6.40
|
11,600
|
|
|
5/4/2021
|
-0.11 / -1.69%
|
6.40
|
6.40
|
6.20
|
6.39
|
6.28
|
6.39
|
34,900
|
|
|
4/29/2021
|
+0.08 / +1.25%
|
6.45
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
26,500
|
|
|
4/28/2021
|
+0.22 / +3.55%
|
6.10
|
6.50
|
6.00
|
6.42
|
6.35
|
6.42
|
55,600
|
|
|
4/27/2021
|
-0.04 / -0.64%
|
6.00
|
6.26
|
6.00
|
6.20
|
6.23
|
6.20
|
41,200
|
|
|
4/26/2021
|
-0.46 / -6.87%
|
6.45
|
6.69
|
6.24
|
6.24
|
6.46
|
6.24
|
50,600
|
|
|
4/23/2021
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.44
|
6.70
|
62,600
|
|
|
4/22/2021
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.63
|
6.50
|
42,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
6.70
|
6.87
|
6.60
|
6.70
|
6.73
|
6.70
|
96,500
|
|
|
4/19/2021
|
-0.10 / -1.47%
|
6.68
|
6.75
|
6.50
|
6.70
|
6.62
|
6.70
|
72,400
|
|
|
4/16/2021
|
-0.11 / -1.59%
|
7.00
|
7.00
|
6.44
|
6.80
|
6.71
|
6.80
|
247,100
|
|
|
4/15/2021
|
-0.35 / -4.82%
|
7.26
|
7.26
|
6.85
|
6.91
|
7.04
|
6.91
|
263,500
|
|
|
4/14/2021
|
-0.04 / -0.55%
|
7.30
|
7.30
|
7.10
|
7.26
|
7.20
|
7.26
|
136,700
|
|
|
4/13/2021
|
-0.16 / -2.14%
|
7.50
|
7.55
|
7.18
|
7.30
|
7.43
|
7.30
|
172,900
|
|
|
4/12/2021
|
-0.03 / -0.40%
|
7.25
|
7.46
|
7.20
|
7.46
|
7.29
|
7.46
|
292,300
|
|
|
4/9/2021
|
+0.24 / +3.31%
|
6.97
|
7.49
|
6.97
|
7.49
|
7.07
|
7.49
|
174,400
|
|
|
4/8/2021
|
-0.54 / -6.93%
|
7.50
|
7.50
|
7.25
|
7.25
|
7.28
|
7.25
|
356,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:03 PM
|
|
|
|
|