|
|
Closing price on 5/28/2019
|
|
| Open |
9.75 |
| High |
9.75 |
| Low |
9.30 |
| Volume |
36,720 |
| Split-adjusted Price |
8.26 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.40 / -4.10%
|
9.75
|
9.75
|
9.30
|
9.35
|
9.64
|
8.26
|
36,720
|
|
|
5/27/2019
|
+0.30 / +3.17%
|
9.60
|
9.75
|
9.50
|
9.75
|
9.63
|
8.61
|
206,270
|
|
|
5/24/2019
|
+0.19 / +2.05%
|
9.50
|
9.70
|
9.26
|
9.45
|
9.56
|
8.35
|
182,340
|
|
|
5/23/2019
|
-0.24 / -2.53%
|
9.10
|
9.65
|
9.10
|
9.26
|
9.32
|
8.18
|
26,080
|
|
|
5/22/2019
|
-0.20 / -2.06%
|
9.75
|
9.78
|
9.50
|
9.50
|
9.72
|
8.39
|
91,750
|
|
|
5/21/2019
|
-0.10 / -1.02%
|
9.80
|
9.81
|
9.60
|
9.70
|
9.72
|
8.57
|
111,440
|
|
|
5/20/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.69
|
8.66
|
2,273,900
|
|
|
5/17/2019
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.74
|
8.66
|
167,110
|
|
|
5/16/2019
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.83
|
8.57
|
107,040
|
|
|
5/15/2019
|
-0.10 / -1.01%
|
9.65
|
9.95
|
9.55
|
9.80
|
9.84
|
8.66
|
2,234,890
|
|
|
5/14/2019
|
+0.30 / +3.13%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.71
|
8.75
|
120,350
|
|
|
5/13/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
8.48
|
28,960
|
|
|
5/10/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
8.48
|
40,590
|
|
|
5/9/2019
|
-0.02 / -0.21%
|
9.50
|
9.74
|
9.50
|
9.70
|
9.60
|
8.57
|
189,710
|
|
|
5/8/2019
|
-0.02 / -0.21%
|
9.50
|
9.74
|
9.50
|
9.72
|
9.69
|
8.59
|
80,590
|
|
|
5/7/2019
|
+0.24 / +2.53%
|
9.50
|
9.80
|
9.40
|
9.74
|
9.62
|
8.61
|
3,046,910
|
|
|
5/6/2019
|
-0.20 / -2.06%
|
9.70
|
9.75
|
9.11
|
9.50
|
9.52
|
8.39
|
150,060
|
|
|
5/3/2019
|
-0.20 / -2.02%
|
9.90
|
9.95
|
9.70
|
9.70
|
9.90
|
8.57
|
84,370
|
|
|
5/2/2019
|
-0.30 / -2.94%
|
10.00
|
10.15
|
9.86
|
9.90
|
9.98
|
8.75
|
1,587,230
|
|
|
4/26/2019
|
+0.20 / +2.00%
|
9.83
|
10.20
|
9.83
|
10.20
|
10.08
|
9.01
|
271,360
|
|
|
4/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.81
|
10.00
|
9.95
|
8.83
|
172,340
|
|
|
4/24/2019
|
+0.02 / +0.20%
|
10.00
|
10.10
|
9.72
|
10.00
|
10.01
|
8.83
|
92,410
|
|
|
4/23/2019
|
+0.24 / +2.46%
|
9.75
|
10.00
|
9.60
|
9.98
|
9.87
|
8.82
|
473,180
|
|
|
4/22/2019
|
+0.29 / +3.07%
|
9.45
|
9.80
|
9.40
|
9.74
|
9.59
|
8.61
|
302,040
|
|
|
4/19/2019
|
0.00 / 0.00%
|
9.45
|
9.60
|
9.20
|
9.45
|
9.46
|
8.35
|
57,370
|
|
|
4/18/2019
|
-0.05 / -0.53%
|
9.59
|
9.59
|
9.41
|
9.45
|
9.46
|
8.35
|
79,300
|
|
|
4/17/2019
|
+0.09 / +0.96%
|
9.21
|
9.70
|
9.21
|
9.50
|
9.49
|
8.39
|
247,650
|
|
|
4/16/2019
|
-0.19 / -1.98%
|
9.60
|
9.80
|
9.40
|
9.41
|
9.49
|
8.31
|
118,230
|
|
|
4/12/2019
|
+0.10 / +1.05%
|
9.45
|
9.70
|
9.25
|
9.60
|
9.53
|
8.48
|
188,100
|
|
|
4/11/2019
|
+0.40 / +4.40%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.18
|
8.39
|
143,350
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|