|
Closing price on 5/23/2023
|
|
| Open |
3.24 |
| High |
3.28 |
| Low |
3.22 |
| Volume |
105,100 |
| Split-adjusted Price |
3.26 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.01 / -0.31%
|
3.24
|
3.28
|
3.22
|
3.26
|
3.25
|
3.26
|
105,100
|
|
|
5/22/2023
|
+0.01 / +0.31%
|
3.25
|
3.27
|
3.20
|
3.27
|
3.22
|
3.27
|
219,400
|
|
|
5/19/2023
|
-0.05 / -1.51%
|
3.31
|
3.31
|
3.24
|
3.26
|
3.27
|
3.26
|
113,500
|
|
|
5/18/2023
|
-0.04 / -1.19%
|
3.34
|
3.39
|
3.25
|
3.31
|
3.31
|
3.31
|
155,800
|
|
|
5/17/2023
|
-0.02 / -0.59%
|
3.40
|
3.42
|
3.35
|
3.35
|
3.37
|
3.35
|
177,500
|
|
|
5/16/2023
|
-0.03 / -0.88%
|
3.49
|
3.49
|
3.30
|
3.37
|
3.34
|
3.37
|
94,900
|
|
|
5/15/2023
|
+0.03 / +0.89%
|
3.41
|
3.55
|
3.38
|
3.40
|
3.45
|
3.40
|
340,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
3.37
|
3.44
|
3.30
|
3.37
|
3.37
|
3.37
|
119,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
3.38
|
3.50
|
3.31
|
3.37
|
3.41
|
3.37
|
185,200
|
|
|
5/10/2023
|
+0.18 / +5.64%
|
3.19
|
3.37
|
3.19
|
3.37
|
3.29
|
3.37
|
250,200
|
|
|
5/9/2023
|
+0.01 / +0.31%
|
3.18
|
3.19
|
3.13
|
3.19
|
3.16
|
3.19
|
171,000
|
|
|
5/8/2023
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.13
|
3.18
|
3.17
|
3.18
|
88,300
|
|
|
5/5/2023
|
-0.01 / -0.32%
|
3.15
|
3.18
|
3.10
|
3.16
|
3.12
|
3.16
|
50,500
|
|
|
5/4/2023
|
-0.02 / -0.63%
|
3.19
|
3.19
|
3.06
|
3.17
|
3.11
|
3.17
|
129,600
|
|
|
4/28/2023
|
+0.01 / +0.31%
|
3.18
|
3.23
|
3.16
|
3.19
|
3.18
|
3.19
|
84,400
|
|
|
4/27/2023
|
-0.02 / -0.63%
|
3.15
|
3.26
|
3.15
|
3.18
|
3.17
|
3.18
|
27,300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
3.20
|
3.24
|
3.13
|
3.20
|
3.18
|
3.20
|
21,500
|
|
|
4/25/2023
|
-0.02 / -0.62%
|
3.17
|
3.30
|
3.14
|
3.20
|
3.17
|
3.20
|
101,400
|
|
|
4/24/2023
|
+0.02 / +0.63%
|
3.26
|
3.27
|
3.16
|
3.22
|
3.22
|
3.22
|
43,800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.15
|
3.25
|
3.15
|
3.20
|
3.19
|
3.20
|
6,400
|
|
|
4/20/2023
|
-0.02 / -0.62%
|
3.26
|
3.26
|
3.14
|
3.20
|
3.17
|
3.20
|
84,200
|
|
|
4/19/2023
|
-0.03 / -0.92%
|
3.28
|
3.28
|
3.20
|
3.22
|
3.23
|
3.22
|
48,800
|
|
|
4/18/2023
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.16
|
3.25
|
3.22
|
3.25
|
32,900
|
|
|
4/17/2023
|
+0.04 / +1.25%
|
3.17
|
3.28
|
3.17
|
3.25
|
3.20
|
3.25
|
21,200
|
|
|
4/14/2023
|
-0.14 / -4.18%
|
3.26
|
3.35
|
3.21
|
3.21
|
3.26
|
3.21
|
81,100
|
|
|
4/13/2023
|
-0.05 / -1.47%
|
3.35
|
3.42
|
3.20
|
3.35
|
3.30
|
3.35
|
52,600
|
|
|
4/12/2023
|
-0.09 / -2.58%
|
3.49
|
3.49
|
3.32
|
3.40
|
3.38
|
3.40
|
74,500
|
|
|
4/11/2023
|
+0.07 / +2.05%
|
3.43
|
3.54
|
3.30
|
3.49
|
3.39
|
3.49
|
41,000
|
|
|
4/10/2023
|
-0.10 / -2.84%
|
3.52
|
3.60
|
3.41
|
3.42
|
3.49
|
3.42
|
84,300
|
|
|
4/7/2023
|
-0.02 / -0.56%
|
3.50
|
3.63
|
3.43
|
3.52
|
3.49
|
3.52
|
37,900
|
|
|