|
Closing price on 7/28/2021
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.98 |
| Volume |
10,800 |
| Split-adjusted Price |
6.09 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-0.02 / -0.33%
|
6.00
|
6.10
|
5.98
|
6.09
|
6.02
|
6.09
|
10,800
|
|
|
7/27/2021
|
-0.02 / -0.33%
|
6.00
|
6.11
|
5.98
|
6.11
|
5.98
|
6.11
|
24,900
|
|
|
7/26/2021
|
+0.06 / +0.99%
|
5.81
|
6.13
|
5.81
|
6.13
|
6.10
|
6.13
|
5,900
|
|
|
7/23/2021
|
-0.11 / -1.78%
|
6.01
|
6.30
|
5.87
|
6.07
|
5.93
|
6.07
|
62,900
|
|
|
7/22/2021
|
+0.23 / +3.87%
|
5.99
|
6.18
|
5.80
|
6.18
|
6.07
|
6.18
|
42,800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
5.95
|
5.85
|
5.95
|
27,700
|
|
|
7/20/2021
|
+0.10 / +1.71%
|
5.98
|
5.98
|
5.56
|
5.95
|
5.85
|
5.95
|
5,300
|
|
|
7/19/2021
|
-0.31 / -5.03%
|
6.04
|
6.07
|
5.80
|
5.85
|
5.95
|
5.85
|
30,600
|
|
|
7/16/2021
|
-0.04 / -0.65%
|
6.05
|
6.17
|
6.00
|
6.16
|
6.04
|
6.16
|
23,000
|
|
|
7/15/2021
|
+0.01 / +0.16%
|
6.37
|
6.37
|
5.85
|
6.20
|
5.98
|
6.20
|
37,100
|
|
|
7/14/2021
|
+0.12 / +1.98%
|
6.46
|
6.46
|
6.19
|
6.19
|
6.19
|
6.19
|
500
|
|
|
7/13/2021
|
+0.16 / +2.71%
|
5.91
|
6.09
|
5.51
|
6.07
|
5.94
|
6.07
|
12,800
|
|
|
7/12/2021
|
-0.38 / -6.04%
|
6.24
|
6.24
|
5.85
|
5.91
|
5.91
|
5.91
|
53,800
|
|
|
7/9/2021
|
-0.10 / -1.56%
|
6.30
|
6.35
|
6.01
|
6.29
|
6.35
|
6.29
|
43,900
|
|
|
7/8/2021
|
+0.09 / +1.41%
|
6.47
|
6.47
|
6.30
|
6.47
|
6.31
|
6.47
|
73,300
|
|
|
7/7/2021
|
+0.02 / +0.32%
|
6.35
|
6.39
|
6.10
|
6.35
|
6.24
|
6.35
|
59,300
|
|
|
7/6/2021
|
-0.14 / -2.16%
|
6.21
|
6.61
|
6.21
|
6.33
|
6.48
|
6.33
|
57,700
|
|
|
7/5/2021
|
+0.06 / +0.94%
|
6.41
|
6.49
|
6.30
|
6.47
|
6.37
|
6.47
|
49,900
|
|
|
7/2/2021
|
-0.19 / -2.88%
|
6.46
|
6.70
|
6.40
|
6.41
|
6.53
|
6.41
|
41,200
|
|
|
7/1/2021
|
-0.21 / -3.08%
|
6.75
|
6.75
|
6.50
|
6.60
|
6.58
|
6.60
|
41,200
|
|
|
6/30/2021
|
+0.21 / +3.18%
|
6.95
|
6.95
|
6.61
|
6.81
|
6.78
|
6.81
|
46,300
|
|
|
6/29/2021
|
+0.27 / +4.27%
|
6.20
|
6.77
|
6.20
|
6.60
|
6.47
|
6.60
|
206,400
|
|
|
6/28/2021
|
-0.47 / -6.91%
|
6.45
|
6.79
|
6.33
|
6.33
|
6.42
|
6.33
|
303,000
|
|
|
6/25/2021
|
-0.20 / -2.86%
|
6.63
|
7.00
|
6.63
|
6.80
|
6.94
|
6.80
|
1,112,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
7.39
|
7.40
|
6.95
|
7.00
|
7.20
|
7.00
|
258,300
|
|
|
6/23/2021
|
+0.45 / +6.87%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.55
|
7.00
|
436,800
|
|
|
6/22/2021
|
+0.02 / +0.31%
|
6.53
|
6.78
|
6.50
|
6.55
|
6.55
|
6.55
|
115,500
|
|
|
6/21/2021
|
+0.19 / +3.00%
|
6.30
|
6.70
|
6.30
|
6.53
|
6.49
|
6.53
|
137,300
|
|
|
6/18/2021
|
+0.14 / +2.26%
|
6.10
|
6.39
|
6.10
|
6.34
|
6.19
|
6.34
|
72,100
|
|
|
6/17/2021
|
+0.19 / +3.16%
|
6.03
|
6.25
|
6.03
|
6.20
|
6.06
|
6.20
|
52,800
|
|
|