|
|
Closing price on 8/11/2017
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
28,010 |
| Split-adjusted Price |
7.33 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
+0.20 / +1.79%
|
11.20
|
11.40
|
10.60
|
11.40
|
10.92
|
7.33
|
28,010
|
|
|
8/10/2017
|
+0.35 / +3.23%
|
10.85
|
11.50
|
10.85
|
11.20
|
11.03
|
7.20
|
20,030
|
|
|
8/9/2017
|
-0.40 / -3.56%
|
11.35
|
11.60
|
10.80
|
10.85
|
11.08
|
6.97
|
25,100
|
|
|
8/8/2017
|
+0.60 / +5.63%
|
11.20
|
11.35
|
10.80
|
11.25
|
11.33
|
7.23
|
164,610
|
|
|
8/7/2017
|
+0.69 / +6.93%
|
10.00
|
10.65
|
10.00
|
10.65
|
10.63
|
6.84
|
115,050
|
|
|
8/4/2017
|
0.00 / 0.00%
|
9.96
|
10.00
|
9.60
|
9.96
|
9.92
|
6.40
|
25,600
|
|
|
8/3/2017
|
0.00 / 0.00%
|
9.96
|
10.65
|
9.96
|
9.96
|
9.99
|
6.40
|
37,840
|
|
|
8/2/2017
|
-0.74 / -6.92%
|
10.50
|
10.50
|
9.96
|
9.96
|
10.00
|
6.40
|
144,980
|
|
|
8/1/2017
|
-0.60 / -5.31%
|
10.65
|
11.00
|
10.55
|
10.70
|
10.64
|
6.88
|
43,610
|
|
|
7/31/2017
|
+0.55 / +5.12%
|
11.50
|
11.50
|
10.75
|
11.30
|
11.36
|
7.26
|
64,710
|
|
|
7/28/2017
|
+0.70 / +6.97%
|
10.50
|
10.75
|
10.15
|
10.75
|
10.69
|
6.91
|
87,250
|
|
|
7/27/2017
|
+0.63 / +6.69%
|
9.59
|
10.05
|
9.42
|
10.05
|
9.90
|
6.46
|
61,590
|
|
|
7/26/2017
|
-0.16 / -1.67%
|
9.40
|
9.55
|
9.40
|
9.42
|
9.46
|
6.05
|
35,320
|
|
|
7/25/2017
|
+0.08 / +0.84%
|
9.41
|
9.60
|
9.35
|
9.58
|
9.38
|
6.16
|
6,720
|
|
|
7/24/2017
|
+0.09 / +0.96%
|
9.70
|
9.70
|
9.41
|
9.50
|
9.58
|
6.10
|
590
|
|
|
7/21/2017
|
-0.09 / -0.95%
|
9.80
|
9.80
|
9.40
|
9.41
|
9.45
|
6.05
|
7,510
|
|
|
7/20/2017
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.35
|
6.10
|
12,940
|
|
|
7/19/2017
|
+0.08 / +0.86%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.31
|
6.04
|
8,380
|
|
|
7/18/2017
|
-0.26 / -2.71%
|
9.59
|
9.59
|
9.30
|
9.32
|
9.34
|
5.99
|
4,070
|
|
|
7/17/2017
|
+0.08 / +0.84%
|
9.58
|
9.59
|
9.50
|
9.58
|
9.51
|
6.16
|
19,450
|
|
|
7/14/2017
|
-0.03 / -0.31%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.42
|
6.10
|
16,780
|
|
|
7/13/2017
|
+0.38 / +4.15%
|
9.60
|
9.60
|
9.22
|
9.53
|
9.50
|
6.12
|
13,270
|
|
|
7/12/2017
|
-0.10 / -1.08%
|
9.59
|
9.59
|
9.12
|
9.15
|
9.14
|
5.88
|
9,520
|
|
|
7/11/2017
|
-0.45 / -4.64%
|
9.69
|
9.69
|
9.25
|
9.25
|
9.38
|
5.94
|
10,450
|
|
|
7/10/2017
|
+0.10 / +1.04%
|
9.68
|
9.71
|
9.68
|
9.70
|
9.69
|
6.23
|
630
|
|
|
7/7/2017
|
+0.25 / +2.67%
|
9.35
|
9.80
|
9.35
|
9.60
|
9.50
|
6.17
|
11,790
|
|
|
7/6/2017
|
-0.04 / -0.43%
|
9.35
|
9.35
|
9.10
|
9.35
|
9.14
|
6.01
|
8,970
|
|
|
7/5/2017
|
0.00 / 0.00%
|
9.10
|
9.39
|
9.10
|
9.39
|
9.24
|
6.03
|
3,570
|
|
|
7/4/2017
|
+0.04 / +0.43%
|
9.40
|
9.40
|
9.10
|
9.39
|
9.32
|
6.03
|
2,030
|
|
|
7/3/2017
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.35
|
9.22
|
6.01
|
9,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|