|
|
Closing price on 6/1/2017
|
|
| Open |
9.20 |
| High |
9.35 |
| Low |
9.20 |
| Volume |
166,630 |
| Split-adjusted Price |
5.91 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.30 / -3.16%
|
9.20
|
9.35
|
9.20
|
9.20
|
9.20
|
5.91
|
166,630
|
|
|
5/31/2017
|
+0.01 / +0.11%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.33
|
6.10
|
153,000
|
|
|
5/30/2017
|
+0.19 / +2.04%
|
9.30
|
9.50
|
9.30
|
9.49
|
9.45
|
6.10
|
156,350
|
|
|
5/29/2017
|
+0.01 / +0.11%
|
9.84
|
9.84
|
9.16
|
9.30
|
9.22
|
5.98
|
164,540
|
|
|
5/26/2017
|
-0.01 / -0.11%
|
9.90
|
9.90
|
9.17
|
9.29
|
9.25
|
5.97
|
192,830
|
|
|
5/25/2017
|
-0.10 / -1.06%
|
9.39
|
9.40
|
9.30
|
9.30
|
9.32
|
5.98
|
7,620
|
|
|
5/24/2017
|
+0.09 / +0.97%
|
9.20
|
9.49
|
9.20
|
9.40
|
9.25
|
6.04
|
3,460
|
|
|
5/23/2017
|
-0.13 / -1.38%
|
9.40
|
9.45
|
9.31
|
9.31
|
9.36
|
5.98
|
11,330
|
|
|
5/22/2017
|
+0.09 / +0.96%
|
9.60
|
9.60
|
9.31
|
9.44
|
9.49
|
6.07
|
8,730
|
|
|
5/19/2017
|
-0.05 / -0.53%
|
9.40
|
9.65
|
9.33
|
9.35
|
9.37
|
6.01
|
19,100
|
|
|
5/18/2017
|
-0.40 / -4.08%
|
9.43
|
9.70
|
9.30
|
9.40
|
9.43
|
6.04
|
28,940
|
|
|
5/17/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.60
|
6.30
|
10,730
|
|
|
5/16/2017
|
+0.50 / +5.38%
|
9.40
|
9.95
|
9.40
|
9.80
|
9.64
|
6.30
|
15,460
|
|
|
5/15/2017
|
-0.20 / -2.11%
|
10.00
|
10.00
|
9.10
|
9.30
|
9.25
|
5.98
|
86,080
|
|
|
5/12/2017
|
+0.30 / +3.26%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.20
|
6.10
|
12,180
|
|
|
5/11/2017
|
-0.32 / -3.36%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.24
|
5.91
|
1,655,090
|
|
|
5/10/2017
|
-0.28 / -2.86%
|
9.90
|
9.90
|
9.50
|
9.52
|
9.55
|
6.12
|
14,230
|
|
|
5/9/2017
|
+0.19 / +1.98%
|
10.25
|
10.25
|
9.70
|
9.80
|
9.75
|
6.30
|
6,710
|
|
|
5/8/2017
|
-0.29 / -2.93%
|
9.85
|
9.99
|
9.61
|
9.61
|
9.76
|
6.18
|
7,280
|
|
|
5/5/2017
|
-0.10 / -1.00%
|
10.50
|
10.50
|
9.50
|
9.90
|
9.71
|
6.36
|
10,500
|
|
|
5/4/2017
|
+0.34 / +3.52%
|
9.66
|
10.00
|
9.66
|
10.00
|
9.99
|
6.43
|
24,980
|
|
|
5/3/2017
|
+0.61 / +6.74%
|
9.05
|
9.68
|
9.05
|
9.66
|
9.39
|
6.21
|
18,540
|
|
|
4/28/2017
|
-0.31 / -3.31%
|
9.36
|
9.40
|
9.05
|
9.05
|
9.21
|
5.82
|
49,330
|
|
|
4/27/2017
|
-0.39 / -4.00%
|
9.65
|
9.65
|
9.36
|
9.36
|
9.44
|
6.01
|
44,370
|
|
|
4/26/2017
|
-0.23 / -2.30%
|
10.20
|
10.20
|
9.70
|
9.75
|
9.76
|
6.27
|
35,780
|
|
|
4/25/2017
|
+0.08 / +0.81%
|
10.10
|
10.10
|
9.50
|
9.98
|
9.72
|
6.41
|
50,600
|
|
|
4/24/2017
|
-0.08 / -0.80%
|
9.98
|
10.10
|
9.71
|
9.90
|
9.90
|
6.36
|
26,150
|
|
|
4/21/2017
|
-0.32 / -3.11%
|
10.05
|
10.30
|
9.98
|
9.98
|
10.06
|
6.41
|
64,680
|
|
|
4/20/2017
|
-0.10 / -0.96%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.44
|
6.62
|
67,880
|
|
|
4/19/2017
|
+0.25 / +2.46%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.37
|
6.68
|
75,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|