|
|
Closing price on 7/7/2016
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
167,930 |
| Split-adjusted Price |
4.93 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.42
|
4.50
|
31,100
|
|
|
6/15/2016
|
-0.30 / -3.45%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.45
|
4.50
|
20,580
|
|
|
6/14/2016
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.55
|
4.66
|
7,250
|
|
|
6/13/2016
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.60
|
4.55
|
12,670
|
|
|
6/10/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.73
|
4.66
|
11,460
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.60
|
4.66
|
17,440
|
|
|
6/8/2016
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.71
|
4.66
|
50,540
|
|
|
6/7/2016
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
4.50
|
25,670
|
|
|
6/6/2016
|
-0.30 / -3.53%
|
8.30
|
8.80
|
8.20
|
8.20
|
8.26
|
4.39
|
60,910
|
|
|
6/3/2016
|
-0.40 / -4.49%
|
9.00
|
9.20
|
8.30
|
8.50
|
8.59
|
4.55
|
72,950
|
|
|
6/2/2016
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.83
|
4.77
|
57,400
|
|
|
6/1/2016
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.38
|
4.50
|
64,580
|
|
|
5/31/2016
|
+0.20 / +2.60%
|
7.90
|
8.20
|
7.80
|
7.90
|
7.93
|
4.23
|
34,440
|
|
|
5/30/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.78
|
4.12
|
5,140
|
|
|
5/27/2016
|
+0.30 / +4.00%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.71
|
4.18
|
4,540
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|