|
|
Closing price on 7/24/2018
|
|
| Open |
6.67 |
| High |
6.79 |
| Low |
6.35 |
| Volume |
18,560 |
| Split-adjusted Price |
5.96 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2018
|
+0.09 / +1.35%
|
6.67
|
6.79
|
6.35
|
6.75
|
6.57
|
5.96
|
18,560
|
|
|
7/23/2018
|
-0.18 / -2.63%
|
6.79
|
6.89
|
6.53
|
6.66
|
6.66
|
5.88
|
125,900
|
|
|
7/20/2018
|
-0.15 / -2.15%
|
6.90
|
6.90
|
6.80
|
6.84
|
6.81
|
6.04
|
44,070
|
|
|
7/19/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.99
|
6.95
|
6.18
|
48,940
|
|
|
7/18/2018
|
-0.87 / -11.07%
|
6.90
|
7.12
|
6.80
|
6.99
|
6.95
|
6.18
|
80,020
|
|
|
7/17/2018
|
0.00 / 0.00%
|
7.86
|
7.90
|
7.82
|
7.86
|
7.84
|
6.06
|
103,150
|
|
|
7/16/2018
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.80
|
7.86
|
7.84
|
6.06
|
57,490
|
|
|
7/13/2018
|
+0.07 / +0.90%
|
7.90
|
7.95
|
7.80
|
7.87
|
7.87
|
6.07
|
49,540
|
|
|
7/12/2018
|
-0.10 / -1.27%
|
7.81
|
7.98
|
7.70
|
7.80
|
7.83
|
6.01
|
138,220
|
|
|
7/11/2018
|
-0.19 / -2.35%
|
8.09
|
8.09
|
7.88
|
7.90
|
7.94
|
6.09
|
93,130
|
|
|
7/10/2018
|
-0.21 / -2.53%
|
8.14
|
8.20
|
7.80
|
8.09
|
7.96
|
6.24
|
103,630
|
|
|
7/9/2018
|
-0.35 / -4.05%
|
8.99
|
8.99
|
8.20
|
8.30
|
8.40
|
6.40
|
50,840
|
|
|
7/6/2018
|
+0.40 / +4.85%
|
8.79
|
8.79
|
8.50
|
8.65
|
8.67
|
6.67
|
100,200
|
|
|
7/5/2018
|
+0.49 / +6.31%
|
7.96
|
8.30
|
7.90
|
8.25
|
8.14
|
6.36
|
115,180
|
|
|
7/4/2018
|
+0.21 / +2.78%
|
7.53
|
8.00
|
7.52
|
7.76
|
7.94
|
5.98
|
17,370
|
|
|
7/3/2018
|
-0.15 / -1.95%
|
8.00
|
8.00
|
7.55
|
7.55
|
7.61
|
5.82
|
55,450
|
|
|
7/2/2018
|
-0.10 / -1.28%
|
7.98
|
7.98
|
7.67
|
7.70
|
7.76
|
5.94
|
64,190
|
|
|
6/29/2018
|
-0.10 / -1.27%
|
7.98
|
7.98
|
7.67
|
7.80
|
7.83
|
6.01
|
14,180
|
|
|
6/28/2018
|
-0.18 / -2.23%
|
8.08
|
8.08
|
7.70
|
7.90
|
7.81
|
6.09
|
39,950
|
|
|
6/27/2018
|
+0.13 / +1.64%
|
7.95
|
8.15
|
7.90
|
8.08
|
7.97
|
6.23
|
16,060
|
|
|
6/26/2018
|
+0.15 / +1.92%
|
7.53
|
8.20
|
7.53
|
7.95
|
7.83
|
6.13
|
31,300
|
|
|
6/25/2018
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.77
|
6.01
|
38,370
|
|
|
6/22/2018
|
-0.05 / -0.64%
|
7.75
|
7.90
|
7.32
|
7.80
|
7.62
|
6.01
|
29,260
|
|
|
6/21/2018
|
+0.02 / +0.26%
|
7.90
|
7.90
|
7.71
|
7.85
|
7.81
|
6.05
|
35,360
|
|
|
6/20/2018
|
+0.11 / +1.42%
|
7.52
|
8.19
|
7.52
|
7.83
|
7.72
|
6.04
|
27,580
|
|
|
6/19/2018
|
-0.58 / -6.99%
|
8.12
|
8.20
|
7.72
|
7.72
|
7.85
|
5.95
|
157,120
|
|
|
6/18/2018
|
+0.15 / +1.84%
|
8.59
|
8.59
|
8.20
|
8.30
|
8.33
|
6.40
|
116,700
|
|
|
6/15/2018
|
+0.15 / +1.88%
|
8.25
|
8.30
|
8.00
|
8.15
|
8.14
|
6.28
|
37,220
|
|
|
6/14/2018
|
+0.24 / +3.09%
|
8.09
|
8.30
|
7.90
|
8.00
|
8.26
|
6.17
|
170,770
|
|
|
6/13/2018
|
+0.50 / +6.89%
|
7.26
|
7.76
|
7.26
|
7.76
|
7.60
|
5.98
|
88,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|