|
|
Closing price on 5/26/2020
|
|
| Open |
4.79 |
| High |
4.79 |
| Low |
4.70 |
| Volume |
71,250 |
| Split-adjusted Price |
4.71 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
-0.08 / -1.67%
|
4.79
|
4.79
|
4.70
|
4.71
|
4.72
|
4.71
|
71,250
|
|
|
5/25/2020
|
-0.05 / -1.03%
|
4.84
|
4.84
|
4.79
|
4.79
|
4.80
|
4.79
|
21,670
|
|
|
5/22/2020
|
0.00 / 0.00%
|
4.89
|
4.89
|
4.66
|
4.84
|
4.79
|
4.84
|
46,390
|
|
|
5/21/2020
|
+0.04 / +0.83%
|
4.76
|
4.85
|
4.66
|
4.84
|
4.71
|
4.84
|
22,100
|
|
|
5/20/2020
|
-0.08 / -1.64%
|
4.88
|
4.88
|
4.65
|
4.80
|
4.77
|
4.80
|
27,230
|
|
|
5/19/2020
|
+0.07 / +1.46%
|
4.90
|
4.96
|
4.80
|
4.88
|
4.85
|
4.88
|
198,970
|
|
|
5/18/2020
|
+0.01 / +0.21%
|
4.70
|
4.83
|
4.70
|
4.81
|
4.78
|
4.81
|
19,670
|
|
|
5/15/2020
|
+0.16 / +3.45%
|
4.64
|
4.88
|
4.64
|
4.80
|
4.79
|
4.80
|
50,720
|
|
|
5/14/2020
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.64
|
4.64
|
4.64
|
71,370
|
|
|
5/13/2020
|
0.00 / 0.00%
|
4.46
|
4.65
|
4.37
|
4.64
|
4.59
|
4.64
|
40,960
|
|
|
5/12/2020
|
+0.17 / +3.80%
|
4.40
|
4.68
|
4.38
|
4.64
|
4.52
|
4.64
|
15,030
|
|
|
5/11/2020
|
+0.02 / +0.45%
|
4.50
|
4.50
|
4.36
|
4.47
|
4.39
|
4.47
|
80,920
|
|
|
5/8/2020
|
-0.18 / -3.89%
|
4.79
|
4.80
|
4.42
|
4.45
|
4.48
|
4.45
|
43,990
|
|
|
5/7/2020
|
-0.26 / -5.32%
|
4.88
|
4.88
|
4.60
|
4.63
|
4.75
|
4.63
|
13,260
|
|
|
5/6/2020
|
+0.22 / +4.71%
|
4.90
|
4.90
|
4.45
|
4.89
|
4.60
|
4.89
|
41,310
|
|
|
5/5/2020
|
-0.35 / -6.97%
|
4.75
|
5.00
|
4.67
|
4.67
|
4.70
|
4.67
|
47,060
|
|
|
5/4/2020
|
0.00 / 0.00%
|
4.70
|
5.02
|
4.67
|
5.02
|
4.89
|
5.02
|
44,570
|
|
|
4/29/2020
|
+0.22 / +4.58%
|
4.80
|
5.02
|
4.62
|
5.02
|
4.80
|
5.02
|
46,070
|
|
|
4/28/2020
|
-0.32 / -6.25%
|
4.80
|
5.12
|
4.80
|
4.80
|
4.88
|
4.80
|
6,060
|
|
|
4/27/2020
|
+0.28 / +5.79%
|
5.00
|
5.12
|
4.85
|
5.12
|
5.05
|
5.12
|
33,280
|
|
|
4/24/2020
|
+0.31 / +6.84%
|
4.53
|
4.84
|
4.53
|
4.84
|
4.69
|
4.84
|
45,450
|
|
|
4/23/2020
|
-0.20 / -4.23%
|
4.95
|
4.95
|
4.53
|
4.53
|
4.60
|
4.53
|
73,720
|
|
|
4/22/2020
|
-0.28 / -5.59%
|
5.00
|
5.00
|
4.70
|
4.73
|
4.77
|
4.73
|
21,190
|
|
|
4/21/2020
|
-0.02 / -0.40%
|
5.01
|
5.01
|
4.70
|
5.01
|
4.92
|
5.01
|
40,660
|
|
|
4/20/2020
|
-0.09 / -1.76%
|
5.10
|
5.15
|
5.03
|
5.03
|
5.08
|
5.03
|
35,810
|
|
|
4/17/2020
|
+0.04 / +0.79%
|
5.08
|
5.12
|
4.73
|
5.12
|
4.92
|
5.12
|
96,910
|
|
|
4/16/2020
|
-0.01 / -0.20%
|
4.87
|
5.09
|
4.87
|
5.08
|
5.00
|
5.08
|
41,830
|
|
|
4/15/2020
|
-0.01 / -0.20%
|
4.90
|
5.12
|
4.88
|
5.09
|
4.94
|
5.09
|
29,770
|
|
|
4/14/2020
|
+0.31 / +6.47%
|
5.12
|
5.12
|
5.00
|
5.10
|
5.10
|
5.10
|
130,020
|
|
|
4/13/2020
|
+0.31 / +6.92%
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
4.79
|
38,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|