|
|
Closing price on 6/19/2017
|
|
| Open |
9.05 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
159,960 |
| Split-adjusted Price |
5.91 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.01 / +0.11%
|
9.05
|
9.20
|
9.00
|
9.20
|
9.14
|
5.91
|
159,960
|
|
|
6/16/2017
|
-0.11 / -1.18%
|
9.30
|
9.30
|
9.00
|
9.19
|
9.11
|
5.91
|
158,230
|
|
|
6/15/2017
|
-0.09 / -0.96%
|
9.40
|
9.40
|
9.18
|
9.30
|
9.22
|
5.98
|
154,340
|
|
|
6/14/2017
|
+0.19 / +2.07%
|
9.10
|
9.40
|
9.10
|
9.39
|
9.20
|
6.03
|
158,480
|
|
|
6/13/2017
|
-0.03 / -0.33%
|
9.18
|
9.48
|
9.16
|
9.20
|
9.22
|
5.91
|
161,720
|
|
|
6/12/2017
|
+0.09 / +0.98%
|
9.00
|
9.24
|
9.00
|
9.23
|
9.02
|
5.93
|
155,320
|
|
|
6/9/2017
|
+0.13 / +1.44%
|
9.00
|
9.15
|
8.93
|
9.14
|
8.99
|
5.87
|
161,900
|
|
|
6/8/2017
|
-0.17 / -1.85%
|
9.10
|
9.25
|
9.00
|
9.01
|
9.03
|
5.79
|
156,310
|
|
|
6/7/2017
|
-0.12 / -1.29%
|
9.20
|
9.29
|
9.10
|
9.18
|
9.16
|
5.90
|
173,480
|
|
|
6/6/2017
|
+0.17 / +1.86%
|
9.11
|
9.35
|
9.11
|
9.30
|
9.14
|
5.98
|
162,360
|
|
|
6/5/2017
|
-0.57 / -5.88%
|
9.50
|
9.50
|
9.13
|
9.13
|
9.32
|
5.87
|
157,600
|
|
|
6/2/2017
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.23
|
150,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|