|
|
Closing price on 6/10/2016
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
11,460 |
| Split-adjusted Price |
4.66 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.73
|
4.66
|
11,460
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.60
|
4.66
|
17,440
|
|
|
6/8/2016
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.71
|
4.66
|
50,540
|
|
|
6/7/2016
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
4.50
|
25,670
|
|
|
6/6/2016
|
-0.30 / -3.53%
|
8.30
|
8.80
|
8.20
|
8.20
|
8.26
|
4.39
|
60,910
|
|
|
6/3/2016
|
-0.40 / -4.49%
|
9.00
|
9.20
|
8.30
|
8.50
|
8.59
|
4.55
|
72,950
|
|
|
6/2/2016
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.83
|
4.77
|
57,400
|
|
|
6/1/2016
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.38
|
4.50
|
64,580
|
|
|
5/31/2016
|
+0.20 / +2.60%
|
7.90
|
8.20
|
7.80
|
7.90
|
7.93
|
4.23
|
34,440
|
|
|
5/30/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.78
|
4.12
|
5,140
|
|
|
5/27/2016
|
+0.30 / +4.00%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.71
|
4.18
|
4,540
|
|
|
5/26/2016
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.54
|
4.02
|
3,530
|
|
|
5/25/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.68
|
4.18
|
9,240
|
|
|
5/24/2016
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.65
|
4.18
|
9,940
|
|
|
5/23/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
7.98
|
4.28
|
10,650
|
|
|
5/20/2016
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.83
|
4.28
|
71,620
|
|
|
5/19/2016
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.48
|
4.02
|
28,330
|
|
|
5/18/2016
|
-0.30 / -4.05%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.37
|
3.80
|
9,360
|
|
|
5/17/2016
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.42
|
3.96
|
18,470
|
|
|
5/16/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.02
|
11,560
|
|
|
5/13/2016
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.43
|
4.02
|
11,170
|
|
|
5/12/2016
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.55
|
4.12
|
26,240
|
|
|
5/11/2016
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.30
|
7.90
|
7.48
|
4.23
|
26,610
|
|
|
5/10/2016
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.31
|
4.02
|
13,410
|
|
|
5/9/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
3.80
|
19,740
|
|
|
5/6/2016
|
+0.10 / +1.43%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.14
|
3.80
|
15,820
|
|
|
5/5/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.87
|
3.75
|
5,530
|
|
|
5/4/2016
|
+0.40 / +5.97%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.05
|
3.80
|
25,670
|
|
|
4/29/2016
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.89
|
3.59
|
3,920
|
|
|
4/28/2016
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.66
|
3.64
|
42,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|