|
|
Closing price on 5/21/2018
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
8,980 |
| Split-adjusted Price |
5.78 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.46
|
5.78
|
8,980
|
|
|
5/18/2018
|
-0.25 / -3.23%
|
7.85
|
7.85
|
7.50
|
7.50
|
7.61
|
5.78
|
130,520
|
|
|
5/17/2018
|
-1.25 / -13.89%
|
8.00
|
8.00
|
7.70
|
7.75
|
7.77
|
5.98
|
32,570
|
|
|
5/16/2018
|
+0.28 / +3.21%
|
8.90
|
9.33
|
8.90
|
9.00
|
9.03
|
5.78
|
25,020
|
|
|
5/15/2018
|
-0.26 / -2.90%
|
9.20
|
9.20
|
8.72
|
8.72
|
8.94
|
5.60
|
12,970
|
|
|
5/14/2018
|
+0.01 / +0.11%
|
9.00
|
9.03
|
8.90
|
8.98
|
8.97
|
5.77
|
43,030
|
|
|
5/11/2018
|
+0.42 / +4.91%
|
9.10
|
9.10
|
8.70
|
8.97
|
8.85
|
5.76
|
3,050
|
|
|
5/10/2018
|
-0.15 / -1.72%
|
9.00
|
9.00
|
8.55
|
8.55
|
8.78
|
5.49
|
12,050
|
|
|
5/9/2018
|
0.00 / 0.00%
|
8.60
|
9.16
|
8.60
|
8.70
|
8.71
|
5.59
|
20,310
|
|
|
5/8/2018
|
0.00 / 0.00%
|
8.70
|
8.72
|
8.62
|
8.70
|
8.71
|
5.59
|
22,850
|
|
|
5/7/2018
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
5.59
|
19,840
|
|
|
5/4/2018
|
+0.31 / +3.65%
|
8.60
|
9.04
|
8.50
|
8.80
|
8.76
|
5.65
|
26,840
|
|
|
5/3/2018
|
-0.01 / -0.12%
|
8.34
|
8.96
|
8.34
|
8.49
|
8.44
|
5.46
|
137,940
|
|
|
5/2/2018
|
+0.01 / +0.12%
|
8.50
|
8.50
|
8.31
|
8.50
|
8.41
|
5.46
|
6,900
|
|
|
4/27/2018
|
-0.21 / -2.41%
|
8.40
|
8.50
|
8.20
|
8.49
|
8.33
|
5.46
|
65,310
|
|
|
4/26/2018
|
-0.29 / -3.23%
|
8.99
|
8.99
|
8.50
|
8.70
|
8.61
|
5.59
|
31,710
|
|
|
4/24/2018
|
-0.01 / -0.11%
|
8.50
|
8.99
|
8.50
|
8.99
|
8.72
|
5.78
|
32,110
|
|
|
4/23/2018
|
-0.19 / -2.07%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.02
|
5.78
|
21,060
|
|
|
4/20/2018
|
0.00 / 0.00%
|
9.15
|
9.19
|
9.00
|
9.19
|
9.08
|
5.91
|
8,370
|
|
|
4/19/2018
|
-0.09 / -0.97%
|
9.20
|
9.20
|
9.00
|
9.19
|
9.06
|
5.91
|
27,580
|
|
|
4/18/2018
|
+0.27 / +3.00%
|
9.29
|
9.29
|
9.01
|
9.28
|
9.11
|
5.96
|
14,710
|
|
|
4/17/2018
|
-0.32 / -3.43%
|
9.30
|
9.30
|
9.01
|
9.01
|
9.19
|
5.79
|
78,850
|
|
|
4/16/2018
|
-0.01 / -0.11%
|
9.30
|
9.34
|
9.20
|
9.33
|
9.27
|
6.00
|
90,570
|
|
|
4/13/2018
|
-0.06 / -0.64%
|
9.30
|
9.40
|
9.28
|
9.34
|
9.33
|
6.00
|
21,110
|
|
|
4/12/2018
|
-0.10 / -1.05%
|
9.31
|
9.50
|
9.30
|
9.40
|
9.39
|
6.04
|
32,710
|
|
|
4/11/2018
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.67
|
6.10
|
29,470
|
|
|
4/10/2018
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.61
|
10.00
|
9.89
|
6.43
|
21,640
|
|
|
4/9/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.13
|
6.49
|
72,340
|
|
|
4/6/2018
|
+0.62 / +6.54%
|
9.32
|
10.10
|
9.30
|
10.10
|
9.67
|
6.49
|
69,170
|
|
|
4/5/2018
|
+0.03 / +0.32%
|
9.30
|
9.48
|
9.28
|
9.48
|
9.34
|
6.09
|
48,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|