|
|
Closing price on 7/28/2016
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
10,150 |
| Split-adjusted Price |
4.77 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
4.77
|
10,150
|
|
|
7/27/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
4.82
|
11,590
|
|
|
7/26/2016
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.93
|
4.82
|
15,560
|
|
|
7/25/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
4.87
|
32,870
|
|
|
7/22/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
4.82
|
32,820
|
|
|
7/21/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.09
|
4.82
|
28,940
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.16
|
4.93
|
24,660
|
|
|
7/19/2016
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.98
|
4.93
|
32,750
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.11
|
4.93
|
10,210
|
|
|
7/15/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
4.93
|
13,540
|
|
|
7/14/2016
|
+0.50 / +5.75%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.19
|
4.93
|
58,850
|
|
|
7/13/2016
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.84
|
4.66
|
18,770
|
|
|
7/12/2016
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.63
|
4.82
|
65,930
|
|
|
7/11/2016
|
-0.40 / -4.49%
|
8.60
|
9.00
|
8.50
|
8.50
|
8.63
|
4.55
|
56,110
|
|
|
7/8/2016
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.84
|
4.77
|
76,100
|
|
|
7/7/2016
|
-0.30 / -3.16%
|
9.30
|
9.50
|
8.90
|
9.20
|
9.03
|
4.93
|
167,930
|
|
|
7/6/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.48
|
5.09
|
78,660
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.93
|
5.14
|
200,810
|
|
|
7/4/2016
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.14
|
203,430
|
|
|
7/1/2016
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.77
|
4.82
|
58,020
|
|
|
6/30/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.47
|
4.55
|
94,460
|
|
|
6/29/2016
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.40
|
4.55
|
58,690
|
|
|
6/28/2016
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.31
|
4.44
|
42,840
|
|
|
6/27/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
7.90
|
8.40
|
8.16
|
4.50
|
11,770
|
|
|
6/24/2016
|
-0.10 / -1.19%
|
8.50
|
8.50
|
7.90
|
8.30
|
8.18
|
4.44
|
31,870
|
|
|
6/23/2016
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.31
|
4.50
|
25,140
|
|
|
6/22/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.30
|
4.55
|
13,130
|
|
|
6/21/2016
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.45
|
4.55
|
6,290
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.10
|
8.30
|
8.15
|
4.44
|
12,760
|
|
|
6/17/2016
|
-0.10 / -1.19%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.34
|
4.44
|
14,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
725,400
|
6.60
|
-4.35%
|
|
|
|
AGG
|
1,138,600
|
20.40
|
-2.63%
|
|
|
|
API
|
1,491,300
|
9.70
|
-4.90%
|
|
|
|
ASM
|
2,550,400
|
8.73
|
-3.32%
|
|
|
|
BCR
|
6,603,400
|
2.10
|
0.00%
|
|
|
|
BII
|
1,105,800
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,100
|
20.10
|
-2.90%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
1,000
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|