|
|
Closing price on 6/6/2019
|
|
| Open |
9.50 |
| High |
9.68 |
| Low |
9.50 |
| Volume |
71,340 |
| Split-adjusted Price |
8.55 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.07 / -0.72%
|
9.50
|
9.68
|
9.50
|
9.68
|
9.56
|
8.55
|
71,340
|
|
|
6/5/2019
|
+0.11 / +1.14%
|
9.32
|
9.75
|
9.32
|
9.75
|
9.66
|
8.61
|
187,620
|
|
|
6/4/2019
|
+0.05 / +0.52%
|
9.22
|
9.64
|
9.22
|
9.64
|
9.50
|
8.52
|
161,420
|
|
|
6/3/2019
|
-0.06 / -0.62%
|
9.60
|
9.60
|
9.20
|
9.59
|
9.53
|
8.47
|
59,800
|
|
|
5/31/2019
|
+0.06 / +0.63%
|
9.40
|
9.65
|
9.30
|
9.65
|
9.51
|
8.53
|
69,610
|
|
|
5/30/2019
|
+0.24 / +2.57%
|
9.31
|
9.60
|
9.00
|
9.59
|
9.51
|
8.47
|
91,400
|
|
|
5/29/2019
|
0.00 / 0.00%
|
9.31
|
9.69
|
9.31
|
9.35
|
9.52
|
8.26
|
115,240
|
|
|
5/28/2019
|
-0.40 / -4.10%
|
9.75
|
9.75
|
9.30
|
9.35
|
9.64
|
8.26
|
36,720
|
|
|
5/27/2019
|
+0.30 / +3.17%
|
9.60
|
9.75
|
9.50
|
9.75
|
9.63
|
8.61
|
206,270
|
|
|
5/24/2019
|
+0.19 / +2.05%
|
9.50
|
9.70
|
9.26
|
9.45
|
9.56
|
8.35
|
182,340
|
|
|
5/23/2019
|
-0.24 / -2.53%
|
9.10
|
9.65
|
9.10
|
9.26
|
9.32
|
8.18
|
26,080
|
|
|
5/22/2019
|
-0.20 / -2.06%
|
9.75
|
9.78
|
9.50
|
9.50
|
9.72
|
8.39
|
91,750
|
|
|
5/21/2019
|
-0.10 / -1.02%
|
9.80
|
9.81
|
9.60
|
9.70
|
9.72
|
8.57
|
111,440
|
|
|
5/20/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.69
|
8.66
|
2,273,900
|
|
|
5/17/2019
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.74
|
8.66
|
167,110
|
|
|
5/16/2019
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.83
|
8.57
|
107,040
|
|
|
5/15/2019
|
-0.10 / -1.01%
|
9.65
|
9.95
|
9.55
|
9.80
|
9.84
|
8.66
|
2,234,890
|
|
|
5/14/2019
|
+0.30 / +3.13%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.71
|
8.75
|
120,350
|
|
|
5/13/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
8.48
|
28,960
|
|
|
5/10/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
8.48
|
40,590
|
|
|
5/9/2019
|
-0.02 / -0.21%
|
9.50
|
9.74
|
9.50
|
9.70
|
9.60
|
8.57
|
189,710
|
|
|
5/8/2019
|
-0.02 / -0.21%
|
9.50
|
9.74
|
9.50
|
9.72
|
9.69
|
8.59
|
80,590
|
|
|
5/7/2019
|
+0.24 / +2.53%
|
9.50
|
9.80
|
9.40
|
9.74
|
9.62
|
8.61
|
3,046,910
|
|
|
5/6/2019
|
-0.20 / -2.06%
|
9.70
|
9.75
|
9.11
|
9.50
|
9.52
|
8.39
|
150,060
|
|
|
5/3/2019
|
-0.20 / -2.02%
|
9.90
|
9.95
|
9.70
|
9.70
|
9.90
|
8.57
|
84,370
|
|
|
5/2/2019
|
-0.30 / -2.94%
|
10.00
|
10.15
|
9.86
|
9.90
|
9.98
|
8.75
|
1,587,230
|
|
|
4/26/2019
|
+0.20 / +2.00%
|
9.83
|
10.20
|
9.83
|
10.20
|
10.08
|
9.01
|
271,360
|
|
|
4/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.81
|
10.00
|
9.95
|
8.83
|
172,340
|
|
|
4/24/2019
|
+0.02 / +0.20%
|
10.00
|
10.10
|
9.72
|
10.00
|
10.01
|
8.83
|
92,410
|
|
|
4/23/2019
|
+0.24 / +2.46%
|
9.75
|
10.00
|
9.60
|
9.98
|
9.87
|
8.82
|
473,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|