|
|
Closing price on 7/26/2024
|
|
| Open |
2.88 |
| High |
2.92 |
| Low |
2.84 |
| Volume |
57,200 |
| Split-adjusted Price |
2.92 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
+0.04 / +1.39%
|
2.88
|
2.92
|
2.84
|
2.92
|
2.88
|
2.92
|
57,200
|
|
|
7/25/2024
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.84
|
2.88
|
2.85
|
2.88
|
55,300
|
|
|
7/24/2024
|
-0.02 / -0.69%
|
2.88
|
2.92
|
2.82
|
2.88
|
2.86
|
2.88
|
85,800
|
|
|
7/23/2024
|
-0.08 / -2.68%
|
2.98
|
2.98
|
2.86
|
2.90
|
2.92
|
2.90
|
59,100
|
|
|
7/22/2024
|
-0.03 / -1.00%
|
2.97
|
3.00
|
2.90
|
2.98
|
2.93
|
2.98
|
42,300
|
|
|
7/19/2024
|
-0.02 / -0.66%
|
3.03
|
3.05
|
2.96
|
3.01
|
3.00
|
3.01
|
69,500
|
|
|
7/18/2024
|
+0.01 / +0.33%
|
3.02
|
3.06
|
3.00
|
3.03
|
3.01
|
3.03
|
53,400
|
|
|
7/17/2024
|
-0.04 / -1.31%
|
3.08
|
3.08
|
3.00
|
3.02
|
3.02
|
3.02
|
79,500
|
|
|
7/16/2024
|
-0.01 / -0.33%
|
3.07
|
3.08
|
3.03
|
3.06
|
3.05
|
3.06
|
86,600
|
|
|
7/15/2024
|
-0.01 / -0.32%
|
3.08
|
3.08
|
3.05
|
3.07
|
3.06
|
3.07
|
93,900
|
|
|
7/12/2024
|
+0.02 / +0.65%
|
3.06
|
3.11
|
3.05
|
3.08
|
3.08
|
3.08
|
211,400
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.06
|
3.09
|
3.05
|
3.06
|
3.07
|
3.06
|
54,000
|
|
|
7/10/2024
|
-0.02 / -0.65%
|
3.08
|
3.08
|
3.03
|
3.06
|
3.06
|
3.06
|
72,000
|
|
|
7/9/2024
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.02
|
3.08
|
3.06
|
3.08
|
54,700
|
|
|
7/8/2024
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.06
|
3.08
|
3.08
|
3.08
|
9,500
|
|
|
7/5/2024
|
-0.01 / -0.32%
|
3.08
|
3.11
|
3.05
|
3.08
|
3.09
|
3.08
|
37,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.05
|
3.09
|
3.06
|
3.09
|
54,600
|
|
|
7/3/2024
|
+0.01 / +0.32%
|
3.11
|
3.11
|
3.05
|
3.09
|
3.06
|
3.09
|
56,300
|
|
|
7/2/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.01
|
3.08
|
3.04
|
3.08
|
74,400
|
|
|
7/1/2024
|
-0.02 / -0.65%
|
3.10
|
3.11
|
3.04
|
3.08
|
3.08
|
3.08
|
20,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
3.10
|
3.16
|
3.08
|
3.10
|
3.10
|
3.10
|
38,300
|
|
|
6/27/2024
|
-0.03 / -0.96%
|
3.10
|
3.13
|
3.05
|
3.10
|
3.07
|
3.10
|
78,800
|
|
|
6/26/2024
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.05
|
3.13
|
3.09
|
3.13
|
26,000
|
|
|
6/25/2024
|
+0.03 / +0.97%
|
3.10
|
3.20
|
3.09
|
3.13
|
3.10
|
3.13
|
57,700
|
|
|
6/24/2024
|
0.00 / 0.00%
|
3.12
|
3.19
|
3.03
|
3.10
|
3.09
|
3.10
|
61,400
|
|
|
6/21/2024
|
-0.08 / -2.52%
|
3.18
|
3.18
|
3.10
|
3.10
|
3.13
|
3.10
|
50,600
|
|
|
6/20/2024
|
+0.01 / +0.32%
|
3.17
|
3.18
|
3.11
|
3.18
|
3.15
|
3.18
|
57,500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.04
|
3.17
|
3.12
|
3.17
|
48,500
|
|
|
6/18/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.16
|
3.17
|
3.18
|
3.17
|
34,900
|
|
|
6/17/2024
|
-0.08 / -2.46%
|
3.10
|
3.23
|
3.10
|
3.17
|
3.14
|
3.17
|
113,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|