|
|
Closing price on 8/27/2019
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.55 |
| Volume |
498,740 |
| Split-adjusted Price |
9.54 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.55
|
10.80
|
10.84
|
9.54
|
498,740
|
|
|
8/26/2019
|
+0.35 / +3.38%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.47
|
9.45
|
514,480
|
|
|
8/23/2019
|
-0.15 / -1.43%
|
10.50
|
10.60
|
10.20
|
10.35
|
10.38
|
9.14
|
237,340
|
|
|
8/22/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
9.28
|
195,950
|
|
|
8/21/2019
|
+0.50 / +4.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.28
|
9.37
|
579,110
|
|
|
8/20/2019
|
+0.60 / +6.32%
|
9.50
|
10.15
|
9.50
|
10.10
|
9.85
|
8.92
|
588,050
|
|
|
8/19/2019
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.57
|
8.39
|
23,500
|
|
|
8/16/2019
|
-0.04 / -0.41%
|
9.84
|
9.84
|
9.70
|
9.80
|
9.83
|
8.66
|
59,810
|
|
|
8/15/2019
|
-0.01 / -0.10%
|
9.85
|
9.89
|
9.65
|
9.84
|
9.84
|
8.69
|
93,810
|
|
|
8/14/2019
|
+0.09 / +0.92%
|
9.78
|
9.89
|
9.75
|
9.85
|
9.80
|
8.70
|
110,310
|
|
|
8/13/2019
|
-0.04 / -0.41%
|
9.77
|
9.90
|
9.76
|
9.76
|
9.78
|
8.62
|
39,760
|
|
|
8/12/2019
|
-0.18 / -1.80%
|
9.90
|
9.98
|
9.71
|
9.80
|
9.89
|
8.66
|
68,870
|
|
|
8/9/2019
|
-0.02 / -0.20%
|
9.60
|
10.00
|
9.60
|
9.98
|
9.70
|
8.82
|
68,160
|
|
|
8/8/2019
|
+0.02 / +0.20%
|
9.97
|
10.10
|
9.75
|
10.00
|
9.99
|
8.83
|
202,180
|
|
|
8/7/2019
|
0.00 / 0.00%
|
9.81
|
9.98
|
9.81
|
9.98
|
9.85
|
8.82
|
31,460
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.76
|
9.98
|
9.94
|
8.82
|
62,250
|
|
|
8/5/2019
|
-0.12 / -1.19%
|
9.70
|
10.05
|
9.70
|
9.98
|
9.93
|
8.82
|
124,030
|
|
|
8/2/2019
|
+0.11 / +1.10%
|
9.70
|
10.15
|
9.70
|
10.10
|
10.06
|
8.92
|
135,830
|
|
|
8/1/2019
|
-0.11 / -1.09%
|
9.70
|
10.00
|
9.70
|
9.99
|
9.89
|
8.83
|
117,190
|
|
|
7/31/2019
|
-0.10 / -0.98%
|
10.05
|
10.10
|
9.60
|
10.10
|
9.79
|
8.92
|
163,800
|
|
|
7/30/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.19
|
9.01
|
117,350
|
|
|
7/29/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.95
|
10.20
|
10.13
|
9.01
|
66,700
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.17
|
9.01
|
80,920
|
|
|
7/25/2019
|
-0.15 / -1.45%
|
10.35
|
10.35
|
9.95
|
10.20
|
10.07
|
9.01
|
164,990
|
|
|
7/24/2019
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.00
|
10.35
|
10.31
|
9.14
|
291,870
|
|
|
7/23/2019
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.27
|
9.19
|
333,830
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.10
|
10.25
|
9.95
|
10.10
|
10.12
|
8.92
|
134,660
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
8.92
|
115,450
|
|
|
7/18/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.98
|
8.92
|
40,480
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.90
|
10.00
|
10.07
|
8.83
|
177,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|