|
|
Closing price on 6/30/2021
|
|
| Open |
6.95 |
| High |
6.95 |
| Low |
6.61 |
| Volume |
46,300 |
| Split-adjusted Price |
6.81 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2021
|
+0.21 / +3.18%
|
6.95
|
6.95
|
6.61
|
6.81
|
6.78
|
6.81
|
46,300
|
|
|
6/29/2021
|
+0.27 / +4.27%
|
6.20
|
6.77
|
6.20
|
6.60
|
6.47
|
6.60
|
206,400
|
|
|
6/28/2021
|
-0.47 / -6.91%
|
6.45
|
6.79
|
6.33
|
6.33
|
6.42
|
6.33
|
303,000
|
|
|
6/25/2021
|
-0.20 / -2.86%
|
6.63
|
7.00
|
6.63
|
6.80
|
6.94
|
6.80
|
1,112,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
7.39
|
7.40
|
6.95
|
7.00
|
7.20
|
7.00
|
258,300
|
|
|
6/23/2021
|
+0.45 / +6.87%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.55
|
7.00
|
436,800
|
|
|
6/22/2021
|
+0.02 / +0.31%
|
6.53
|
6.78
|
6.50
|
6.55
|
6.55
|
6.55
|
115,500
|
|
|
6/21/2021
|
+0.19 / +3.00%
|
6.30
|
6.70
|
6.30
|
6.53
|
6.49
|
6.53
|
137,300
|
|
|
6/18/2021
|
+0.14 / +2.26%
|
6.10
|
6.39
|
6.10
|
6.34
|
6.19
|
6.34
|
72,100
|
|
|
6/17/2021
|
+0.19 / +3.16%
|
6.03
|
6.25
|
6.03
|
6.20
|
6.06
|
6.20
|
52,800
|
|
|
6/16/2021
|
-0.16 / -2.59%
|
6.11
|
6.17
|
6.00
|
6.01
|
6.07
|
6.01
|
35,100
|
|
|
6/15/2021
|
+0.03 / +0.49%
|
6.14
|
6.18
|
6.00
|
6.17
|
6.07
|
6.17
|
103,300
|
|
|
6/14/2021
|
-0.01 / -0.16%
|
6.15
|
6.15
|
6.01
|
6.14
|
6.12
|
6.14
|
49,500
|
|
|
6/11/2021
|
+0.07 / +1.15%
|
6.08
|
6.20
|
6.08
|
6.15
|
6.08
|
6.15
|
15,900
|
|
|
6/10/2021
|
-0.02 / -0.33%
|
6.00
|
6.10
|
5.97
|
6.08
|
6.10
|
6.08
|
66,500
|
|
|
6/9/2021
|
+0.07 / +1.16%
|
6.04
|
6.16
|
6.03
|
6.10
|
6.11
|
6.10
|
35,200
|
|
|
6/8/2021
|
0.00 / 0.00%
|
6.16
|
6.16
|
6.03
|
6.03
|
6.07
|
6.03
|
15,000
|
|
|
6/7/2021
|
-0.22 / -3.52%
|
6.14
|
6.14
|
5.99
|
6.03
|
6.01
|
6.03
|
15,300
|
|
|
6/4/2021
|
-0.05 / -0.79%
|
6.30
|
6.30
|
6.20
|
6.25
|
6.25
|
6.25
|
27,200
|
|
|
6/3/2021
|
+0.26 / +4.30%
|
6.04
|
6.30
|
6.00
|
6.30
|
6.09
|
6.30
|
89,600
|
|
|
6/2/2021
|
+0.04 / +0.67%
|
5.68
|
6.05
|
5.68
|
6.04
|
5.95
|
6.04
|
9,500
|
|
|
6/1/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.99
|
6.00
|
5.99
|
6.00
|
16,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.95
|
6.00
|
5.97
|
6.00
|
44,700
|
|
|
5/28/2021
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
23,500
|
|
|
5/27/2021
|
-0.10 / -1.64%
|
6.01
|
6.02
|
6.00
|
6.00
|
6.01
|
6.00
|
18,300
|
|
|
5/26/2021
|
+0.08 / +1.33%
|
5.93
|
6.11
|
5.92
|
6.10
|
6.03
|
6.10
|
36,000
|
|
|
5/25/2021
|
-0.18 / -2.90%
|
6.20
|
6.21
|
6.00
|
6.02
|
6.13
|
6.02
|
32,300
|
|
|
5/24/2021
|
+0.02 / +0.32%
|
6.18
|
6.20
|
6.11
|
6.20
|
6.17
|
6.20
|
16,700
|
|
|
5/21/2021
|
+0.02 / +0.32%
|
6.05
|
6.27
|
6.05
|
6.18
|
6.16
|
6.18
|
40,400
|
|
|
5/20/2021
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.10
|
6.16
|
6.16
|
6.16
|
29,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|