|
|
Closing price on 7/11/2022
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.92 |
| Volume |
114,600 |
| Split-adjusted Price |
5.06 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.01 / -0.20%
|
5.10
|
5.10
|
4.92
|
5.06
|
5.02
|
5.06
|
114,600
|
|
|
7/8/2022
|
+0.08 / +1.60%
|
5.05
|
5.19
|
4.99
|
5.07
|
5.07
|
5.07
|
98,700
|
|
|
7/7/2022
|
-0.01 / -0.20%
|
5.05
|
5.09
|
4.90
|
4.99
|
4.96
|
4.99
|
148,700
|
|
|
7/6/2022
|
0.00 / 0.00%
|
5.00
|
5.09
|
4.91
|
5.00
|
5.00
|
5.00
|
74,100
|
|
|
7/5/2022
|
-0.05 / -0.99%
|
5.07
|
5.25
|
5.00
|
5.00
|
5.03
|
5.00
|
51,500
|
|
|
7/4/2022
|
-0.09 / -1.75%
|
5.30
|
5.30
|
5.01
|
5.05
|
5.10
|
5.05
|
85,100
|
|
|
7/1/2022
|
+0.13 / +2.59%
|
5.01
|
5.19
|
4.92
|
5.14
|
5.05
|
5.14
|
82,300
|
|
|
6/30/2022
|
-0.30 / -5.65%
|
5.30
|
5.45
|
5.01
|
5.01
|
5.20
|
5.01
|
99,200
|
|
|
6/29/2022
|
-0.09 / -1.67%
|
5.40
|
5.48
|
5.15
|
5.31
|
5.35
|
5.31
|
68,200
|
|
|
6/28/2022
|
+0.18 / +3.45%
|
5.28
|
5.50
|
5.22
|
5.40
|
5.40
|
5.40
|
211,100
|
|
|
6/27/2022
|
+0.04 / +0.77%
|
5.28
|
5.28
|
5.00
|
5.22
|
5.18
|
5.22
|
127,300
|
|
|
6/24/2022
|
-0.06 / -1.15%
|
5.24
|
5.24
|
5.10
|
5.18
|
5.15
|
5.18
|
94,400
|
|
|
6/23/2022
|
+0.05 / +0.96%
|
5.24
|
5.24
|
5.10
|
5.24
|
5.17
|
5.24
|
86,500
|
|
|
6/22/2022
|
+0.19 / +3.80%
|
5.10
|
5.26
|
4.80
|
5.19
|
5.07
|
5.19
|
102,700
|
|
|
6/21/2022
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.39
|
5.00
|
4.76
|
5.00
|
196,900
|
|
|
6/20/2022
|
-0.35 / -6.93%
|
4.86
|
5.15
|
4.70
|
4.70
|
4.87
|
4.70
|
247,700
|
|
|
6/17/2022
|
-0.38 / -7.00%
|
5.08
|
5.42
|
5.05
|
5.05
|
5.06
|
5.05
|
327,100
|
|
|
6/16/2022
|
+0.03 / +0.56%
|
5.62
|
5.62
|
5.40
|
5.43
|
5.49
|
5.43
|
81,800
|
|
|
6/15/2022
|
-0.40 / -6.90%
|
5.81
|
5.94
|
5.40
|
5.40
|
5.52
|
5.40
|
206,200
|
|
|
6/14/2022
|
-0.15 / -2.52%
|
5.95
|
6.09
|
5.65
|
5.80
|
5.81
|
5.80
|
125,700
|
|
|
6/13/2022
|
-0.39 / -6.15%
|
6.02
|
6.30
|
5.91
|
5.95
|
6.00
|
5.95
|
306,200
|
|
|
6/10/2022
|
-0.25 / -3.79%
|
6.26
|
6.59
|
6.26
|
6.34
|
6.39
|
6.34
|
136,300
|
|
|
6/9/2022
|
0.00 / 0.00%
|
6.81
|
6.81
|
6.47
|
6.59
|
6.61
|
6.59
|
117,800
|
|
|
6/8/2022
|
+0.34 / +5.44%
|
6.33
|
6.60
|
6.26
|
6.59
|
6.41
|
6.59
|
101,200
|
|
|
6/7/2022
|
-0.24 / -3.70%
|
6.49
|
6.49
|
6.04
|
6.25
|
6.12
|
6.25
|
255,200
|
|
|
6/6/2022
|
-0.21 / -3.13%
|
6.52
|
6.79
|
6.40
|
6.49
|
6.58
|
6.49
|
134,600
|
|
|
6/3/2022
|
+0.10 / +1.52%
|
6.76
|
6.76
|
6.61
|
6.70
|
6.70
|
6.70
|
102,100
|
|
|
6/2/2022
|
-0.33 / -4.76%
|
6.86
|
7.04
|
6.60
|
6.60
|
6.78
|
6.60
|
149,100
|
|
|
6/1/2022
|
-0.06 / -0.86%
|
7.00
|
7.15
|
6.93
|
6.93
|
7.01
|
6.93
|
209,500
|
|
|
5/31/2022
|
-0.28 / -3.85%
|
7.20
|
7.20
|
6.80
|
6.99
|
7.02
|
6.99
|
286,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|