|
|
Closing price on 6/18/2018
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.20 |
| Volume |
116,700 |
| Split-adjusted Price |
6.40 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
+0.15 / +1.84%
|
8.59
|
8.59
|
8.20
|
8.30
|
8.33
|
6.40
|
116,700
|
|
|
6/15/2018
|
+0.15 / +1.88%
|
8.25
|
8.30
|
8.00
|
8.15
|
8.14
|
6.28
|
37,220
|
|
|
6/14/2018
|
+0.24 / +3.09%
|
8.09
|
8.30
|
7.90
|
8.00
|
8.26
|
6.17
|
170,770
|
|
|
6/13/2018
|
+0.50 / +6.89%
|
7.26
|
7.76
|
7.26
|
7.76
|
7.60
|
5.98
|
88,520
|
|
|
6/12/2018
|
+0.01 / +0.14%
|
7.10
|
7.28
|
7.10
|
7.26
|
7.20
|
5.60
|
88,660
|
|
|
6/11/2018
|
0.00 / 0.00%
|
7.25
|
7.29
|
6.80
|
7.25
|
7.14
|
5.59
|
80,150
|
|
|
6/8/2018
|
+0.08 / +1.12%
|
7.60
|
7.60
|
7.18
|
7.25
|
7.42
|
5.59
|
141,380
|
|
|
6/7/2018
|
+0.46 / +6.86%
|
7.17
|
7.17
|
7.17
|
7.17
|
7.17
|
5.53
|
66,920
|
|
|
6/6/2018
|
+0.43 / +6.85%
|
6.30
|
6.71
|
6.30
|
6.71
|
6.62
|
5.17
|
135,400
|
|
|
6/5/2018
|
+0.03 / +0.48%
|
6.25
|
6.50
|
6.25
|
6.28
|
6.30
|
4.84
|
46,000
|
|
|
6/4/2018
|
-0.05 / -0.79%
|
6.29
|
6.30
|
6.25
|
6.25
|
6.29
|
4.82
|
23,700
|
|
|
6/1/2018
|
+0.02 / +0.32%
|
6.28
|
6.35
|
5.92
|
6.30
|
6.20
|
4.86
|
60,610
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|