|
|
Closing price on 8/11/2016
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
17,560 |
| Split-adjusted Price |
4.50 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.31
|
4.50
|
17,560
|
|
|
8/10/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.27
|
4.44
|
24,420
|
|
|
8/9/2016
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.02
|
4.44
|
9,100
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.18
|
43,450
|
|
|
8/5/2016
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.82
|
4.18
|
28,770
|
|
|
8/4/2016
|
-0.40 / -4.71%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.17
|
4.34
|
103,010
|
|
|
8/3/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.45
|
4.55
|
71,590
|
|
|
8/2/2016
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.57
|
4.61
|
44,090
|
|
|
8/1/2016
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.75
|
4.71
|
7,600
|
|
|
7/29/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.68
|
4.61
|
23,630
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
509,000
|
6.70
|
-2.90%
|
|
|
|
AGG
|
748,000
|
20.45
|
-2.39%
|
|
|
|
API
|
745,700
|
9.80
|
-3.92%
|
|
|
|
ASM
|
1,948,000
|
8.80
|
-2.55%
|
|
|
|
BCR
|
5,789,000
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,010,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
11,500
|
20.40
|
-1.45%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
100
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 11:50:04 AM
|
|
|
|
|