|
|
Closing price on 8/1/2013
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
3,110 |
| Split-adjusted Price |
1.50 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.50
|
3,110
|
|
|
7/31/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.55
|
19,520
|
|
|
7/30/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.55
|
21,110
|
|
|
7/29/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.50
|
36,340
|
|
|
7/26/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.50
|
21,010
|
|
|
7/25/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
1.50
|
33,020
|
|
|
7/24/2013
|
-0.10 / -3.45%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.80
|
1.50
|
28,490
|
|
|
7/23/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
1.55
|
294,680
|
|
|
7/22/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.55
|
13,470
|
|
|
7/19/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.55
|
10,600
|
|
|
7/18/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.61
|
3,770
|
|
|
7/17/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.61
|
13,410
|
|
|
7/16/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.55
|
9,700
|
|
|
7/15/2013
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.80
|
1.50
|
80,100
|
|
|
7/12/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
1.61
|
5,420
|
|
|
7/11/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.55
|
14,290
|
|
|
7/10/2013
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.80
|
1.50
|
19,130
|
|
|
7/9/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.55
|
11,600
|
|
|
7/8/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.55
|
9,330
|
|
|
7/5/2013
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.55
|
21,400
|
|
|
7/4/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.66
|
11,120
|
|
|
7/3/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.66
|
14,660
|
|
|
7/2/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.61
|
16,090
|
|
|
7/1/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
1.61
|
16,590
|
|
|
6/28/2013
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.61
|
12,350
|
|
|
6/27/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
1.66
|
17,110
|
|
|
6/26/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.55
|
34,180
|
|
|
6/25/2013
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
1.50
|
69,430
|
|
|
6/24/2013
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
1.61
|
29,780
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
1.66
|
23,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,041,500
|
6.60
|
1.54%
|
|
|
|
AGG
|
3,137,700
|
21.05
|
3.95%
|
|
|
|
API
|
1,363,000
|
9.50
|
4.40%
|
|
|
|
ASM
|
2,612,600
|
8.91
|
2.41%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
15,200
|
20.50
|
1.49%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,800
|
23.05
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 1:35:02 PM
|
|
|
|
|