|
|
Closing price on 8/22/2012
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
4,650 |
| Split-adjusted Price |
2.41 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
2.41
|
4,650
|
|
|
8/21/2012
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
2.52
|
3,390
|
|
|
8/20/2012
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
2.62
|
1,720
|
|
|
8/17/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.68
|
1,120
|
|
|
8/16/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
2.68
|
570
|
|
|
8/15/2012
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
2.68
|
1,640
|
|
|
8/14/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
2.57
|
8,050
|
|
|
8/13/2012
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
2.68
|
760
|
|
|
8/10/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
2.68
|
60
|
|
|
8/9/2012
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
2.68
|
5,370
|
|
|
8/8/2012
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
2.73
|
8,360
|
|
|
8/7/2012
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.10
|
2.73
|
6,080
|
|
|
8/6/2012
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
2.73
|
2,440
|
|
|
8/3/2012
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
2.78
|
930
|
|
|
8/2/2012
|
+0.10 / +1.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
2.84
|
3,370
|
|
|
8/1/2012
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
2.78
|
640
|
|
|
7/31/2012
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.00
|
5.30
|
5.30
|
2.84
|
2,370
|
|
|
7/30/2012
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
2.78
|
3,080
|
|
|
7/27/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
2.78
|
1,540
|
|
|
7/26/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
2.73
|
8,000
|
|
|
7/25/2012
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
4.90
|
2.62
|
6,870
|
|
|
7/24/2012
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.73
|
9,910
|
|
|
7/23/2012
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
2.84
|
6,700
|
|
|
7/20/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
2.95
|
700
|
|
|
7/19/2012
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
3.05
|
14,700
|
|
|
7/18/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.20
|
5.60
|
5.60
|
3.00
|
12,180
|
|
|
7/17/2012
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
2.89
|
2,830
|
|
|
7/16/2012
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.30
|
2.84
|
4,300
|
|
|
7/13/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
2.84
|
10,210
|
|
|
7/12/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
2.73
|
1,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|