|
|
Closing price on 6/5/2013
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
11,520 |
| Split-adjusted Price |
1.77 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.77
|
11,520
|
|
|
6/4/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.77
|
22,630
|
|
|
6/3/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.77
|
41,920
|
|
|
5/31/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.71
|
50,720
|
|
|
5/30/2013
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.71
|
1,740
|
|
|
5/29/2013
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.66
|
53,580
|
|
|
5/28/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.71
|
60,300
|
|
|
5/27/2013
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.71
|
45,780
|
|
|
5/24/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
1.66
|
1,120
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
1.61
|
43,410
|
|
|
5/22/2013
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.61
|
36,600
|
|
|
5/21/2013
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
1.55
|
33,630
|
|
|
5/20/2013
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.66
|
48,490
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.77
|
11,670
|
|
|
5/16/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.77
|
8,490
|
|
|
5/15/2013
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.66
|
9,610
|
|
|
5/14/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.71
|
1,980
|
|
|
5/13/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.77
|
6,050
|
|
|
5/10/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.71
|
1,280
|
|
|
5/9/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.77
|
8,990
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.66
|
5,540
|
|
|
5/7/2013
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.66
|
5,740
|
|
|
5/6/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.77
|
27,630
|
|
|
5/3/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.71
|
1,610
|
|
|
5/2/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
1.71
|
1,920
|
|
|
4/26/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.61
|
11,170
|
|
|
4/25/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
1.66
|
9,760
|
|
|
4/24/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.66
|
31,480
|
|
|
4/23/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
1.66
|
41,040
|
|
|
4/22/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
1.66
|
66,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|