|
Closing price on 8/11/2021
|
|
| Open |
6.16 |
| High |
6.16 |
| Low |
6.05 |
| Volume |
18,900 |
| Split-adjusted Price |
6.10 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
+0.01 / +0.16%
|
6.16
|
6.16
|
6.05
|
6.10
|
6.08
|
6.10
|
18,900
|
|
|
8/10/2021
|
+0.06 / +1.00%
|
6.03
|
6.09
|
6.00
|
6.09
|
6.02
|
6.09
|
32,200
|
|
|
8/9/2021
|
-0.12 / -1.95%
|
6.15
|
6.15
|
6.01
|
6.03
|
6.05
|
6.03
|
34,400
|
|
|
8/6/2021
|
-0.04 / -0.65%
|
6.15
|
6.28
|
6.15
|
6.15
|
6.15
|
6.15
|
22,300
|
|
|
8/5/2021
|
+0.26 / +4.38%
|
5.94
|
6.19
|
5.93
|
6.19
|
6.07
|
6.19
|
92,300
|
|
|
8/4/2021
|
-0.02 / -0.34%
|
6.00
|
6.00
|
5.90
|
5.93
|
5.93
|
5.93
|
42,000
|
|
|
8/3/2021
|
-0.07 / -1.16%
|
6.15
|
6.15
|
5.86
|
5.95
|
5.91
|
5.95
|
9,300
|
|
|
8/2/2021
|
-0.08 / -1.31%
|
6.09
|
6.09
|
5.81
|
6.02
|
5.94
|
6.02
|
28,100
|
|
|
7/30/2021
|
0.00 / 0.00%
|
5.97
|
6.10
|
5.90
|
6.10
|
5.98
|
6.10
|
19,400
|
|
|
7/29/2021
|
+0.01 / +0.16%
|
6.17
|
6.17
|
6.00
|
6.10
|
6.00
|
6.10
|
14,900
|
|
|
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
|
|
|