|
Closing price on 5/4/2023
|
|
| Open |
3.19 |
| High |
3.19 |
| Low |
3.06 |
| Volume |
129,600 |
| Split-adjusted Price |
3.17 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2023
|
+0.05 / +1.43%
|
3.48
|
3.70
|
3.48
|
3.54
|
3.57
|
3.54
|
174,100
|
|
|
4/5/2023
|
-0.01 / -0.29%
|
3.55
|
3.55
|
3.40
|
3.49
|
3.44
|
3.49
|
143,200
|
|
|
4/4/2023
|
+0.01 / +0.29%
|
3.49
|
3.50
|
3.47
|
3.50
|
3.48
|
3.50
|
39,700
|
|
|
4/3/2023
|
+0.12 / +3.56%
|
3.58
|
3.58
|
3.40
|
3.49
|
3.52
|
3.49
|
79,700
|
|
|
3/31/2023
|
-0.01 / -0.30%
|
3.38
|
3.38
|
3.31
|
3.37
|
3.34
|
3.37
|
15,800
|
|
|
3/30/2023
|
-0.01 / -0.29%
|
3.32
|
3.39
|
3.31
|
3.38
|
3.36
|
3.38
|
54,200
|
|
|
3/29/2023
|
+0.02 / +0.59%
|
3.47
|
3.47
|
3.30
|
3.39
|
3.37
|
3.39
|
22,100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.31
|
3.37
|
3.36
|
3.37
|
31,000
|
|
|
3/27/2023
|
+0.07 / +2.12%
|
3.30
|
3.37
|
3.25
|
3.37
|
3.33
|
3.37
|
63,200
|
|
|
3/24/2023
|
+0.02 / +0.61%
|
3.28
|
3.30
|
3.28
|
3.30
|
3.29
|
3.30
|
70,900
|
|
|
3/23/2023
|
+0.06 / +1.86%
|
3.24
|
3.30
|
3.18
|
3.28
|
3.24
|
3.28
|
90,800
|
|
|
3/22/2023
|
-0.05 / -1.53%
|
3.29
|
3.30
|
3.22
|
3.22
|
3.26
|
3.22
|
15,800
|
|
|
3/21/2023
|
+0.07 / +2.19%
|
3.21
|
3.30
|
3.20
|
3.27
|
3.25
|
3.27
|
40,400
|
|
|