|
|
Closing price on 6/12/2023
|
|
| Open |
5.17 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
838,800 |
| Split-adjusted Price |
5.07 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
-0.08 / -1.55%
|
5.17
|
5.20
|
4.90
|
5.07
|
5.01
|
5.07
|
838,800
|
|
|
6/9/2023
|
-0.07 / -1.34%
|
5.54
|
5.54
|
4.86
|
5.15
|
5.22
|
5.15
|
1,169,400
|
|
|
6/8/2023
|
+0.34 / +6.97%
|
5.00
|
5.22
|
5.00
|
5.22
|
5.21
|
5.22
|
836,200
|
|
|
6/7/2023
|
-0.01 / -0.20%
|
4.89
|
5.10
|
4.76
|
4.88
|
4.86
|
4.88
|
1,087,700
|
|
|
6/6/2023
|
+0.09 / +1.88%
|
4.61
|
4.90
|
4.61
|
4.89
|
4.73
|
4.89
|
868,100
|
|
|
6/5/2023
|
+0.03 / +0.63%
|
4.95
|
5.10
|
4.70
|
4.80
|
4.91
|
4.80
|
1,459,900
|
|
|
6/2/2023
|
+0.31 / +6.95%
|
4.73
|
4.77
|
4.50
|
4.77
|
4.76
|
4.77
|
2,236,700
|
|
|
6/1/2023
|
+0.29 / +6.95%
|
4.46
|
4.46
|
4.26
|
4.46
|
4.45
|
4.46
|
3,533,400
|
|
|
5/31/2023
|
+0.27 / +6.92%
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
621,000
|
|
|
5/30/2023
|
+0.25 / +6.85%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
457,200
|
|
|
5/29/2023
|
+0.23 / +6.73%
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
3.65
|
401,800
|
|
|
5/26/2023
|
+0.11 / +3.32%
|
3.32
|
3.44
|
3.30
|
3.42
|
3.36
|
3.42
|
390,100
|
|
|
5/25/2023
|
-0.02 / -0.60%
|
3.31
|
3.36
|
3.28
|
3.31
|
3.31
|
3.31
|
166,000
|
|
|
5/24/2023
|
+0.07 / +2.15%
|
3.25
|
3.39
|
3.25
|
3.33
|
3.32
|
3.33
|
275,400
|
|
|
5/23/2023
|
-0.01 / -0.31%
|
3.24
|
3.28
|
3.22
|
3.26
|
3.25
|
3.26
|
105,100
|
|
|
5/22/2023
|
+0.01 / +0.31%
|
3.25
|
3.27
|
3.20
|
3.27
|
3.22
|
3.27
|
219,400
|
|
|
5/19/2023
|
-0.05 / -1.51%
|
3.31
|
3.31
|
3.24
|
3.26
|
3.27
|
3.26
|
113,500
|
|
|
5/18/2023
|
-0.04 / -1.19%
|
3.34
|
3.39
|
3.25
|
3.31
|
3.31
|
3.31
|
155,800
|
|
|
5/17/2023
|
-0.02 / -0.59%
|
3.40
|
3.42
|
3.35
|
3.35
|
3.37
|
3.35
|
177,500
|
|
|
5/16/2023
|
-0.03 / -0.88%
|
3.49
|
3.49
|
3.30
|
3.37
|
3.34
|
3.37
|
94,900
|
|
|
5/15/2023
|
+0.03 / +0.89%
|
3.41
|
3.55
|
3.38
|
3.40
|
3.45
|
3.40
|
340,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
3.37
|
3.44
|
3.30
|
3.37
|
3.37
|
3.37
|
119,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
3.38
|
3.50
|
3.31
|
3.37
|
3.41
|
3.37
|
185,200
|
|
|
5/10/2023
|
+0.18 / +5.64%
|
3.19
|
3.37
|
3.19
|
3.37
|
3.29
|
3.37
|
250,200
|
|
|
5/9/2023
|
+0.01 / +0.31%
|
3.18
|
3.19
|
3.13
|
3.19
|
3.16
|
3.19
|
171,000
|
|
|
5/8/2023
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.13
|
3.18
|
3.17
|
3.18
|
88,300
|
|
|
5/5/2023
|
-0.01 / -0.32%
|
3.15
|
3.18
|
3.10
|
3.16
|
3.12
|
3.16
|
50,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|