|
Closing price on 5/31/2018
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.09 |
| Volume |
776,186 |
| Split-adjusted Price |
4.84 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.18 / +2.95%
|
6.50
|
6.50
|
6.09
|
6.28
|
6.13
|
4.84
|
776,186
|
|
|
5/30/2018
|
+0.04 / +0.66%
|
6.48
|
6.48
|
5.90
|
6.10
|
6.04
|
4.70
|
17,230
|
|
|
5/29/2018
|
-0.45 / -6.91%
|
6.51
|
6.51
|
6.06
|
6.06
|
6.07
|
4.67
|
426,440
|
|
|
5/28/2018
|
-0.49 / -7.00%
|
7.10
|
7.10
|
6.51
|
6.51
|
6.62
|
5.02
|
57,220
|
|
|
5/25/2018
|
+0.07 / +1.01%
|
7.40
|
7.40
|
6.93
|
7.00
|
6.99
|
5.40
|
151,770
|
|
|
5/24/2018
|
-0.52 / -6.98%
|
7.74
|
7.74
|
6.93
|
6.93
|
7.02
|
5.34
|
128,100
|
|
|
5/23/2018
|
-0.04 / -0.53%
|
7.31
|
7.48
|
7.00
|
7.45
|
7.39
|
5.74
|
50,770
|
|
|
5/22/2018
|
-0.01 / -0.13%
|
7.40
|
7.60
|
7.21
|
7.49
|
7.37
|
5.78
|
23,470
|
|
|
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
|
|
|