|
|
Closing price on 8/28/2015
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
22,940 |
| Split-adjusted Price |
3.75 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.84
|
3.75
|
22,940
|
|
|
8/27/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.94
|
3.80
|
18,150
|
|
|
8/26/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.98
|
3.69
|
3,210
|
|
|
8/25/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
6.90
|
3.80
|
9,570
|
|
|
8/24/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.03
|
3.80
|
12,510
|
|
|
8/21/2015
|
-0.20 / -2.74%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.11
|
3.80
|
65,260
|
|
|
8/20/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.23
|
3.91
|
14,670
|
|
|
8/19/2015
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.23
|
3.96
|
28,770
|
|
|
8/18/2015
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.25
|
4.02
|
63,460
|
|
|
8/17/2015
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.17
|
3.86
|
71,690
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
3.64
|
210
|
|
|
8/13/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
3.64
|
6,190
|
|
|
8/12/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.90
|
3.75
|
8,970
|
|
|
8/11/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.75
|
10
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.73
|
3.75
|
8,620
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
3.75
|
4,040
|
|
|
8/6/2015
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
3.75
|
40
|
|
|
8/5/2015
|
+0.10 / +1.47%
|
7.10
|
7.10
|
6.50
|
6.90
|
6.90
|
3.69
|
90
|
|
|
8/4/2015
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
3.64
|
210
|
|
|
8/3/2015
|
-0.30 / -4.29%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.84
|
3.59
|
7,460
|
|
|
7/31/2015
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
3.75
|
6,600
|
|
|
7/30/2015
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.83
|
3.64
|
15,080
|
|
|
7/29/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.91
|
3.75
|
11,860
|
|
|
7/28/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
3.75
|
4,220
|
|
|
7/27/2015
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.90
|
3.75
|
5,510
|
|
|
7/24/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.20
|
3.80
|
480
|
|
|
7/23/2015
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.91
|
10
|
|
|
7/22/2015
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
3.86
|
11,190
|
|
|
7/21/2015
|
+0.20 / +2.94%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.08
|
3.75
|
1,060
|
|
|
7/20/2015
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
7.00
|
3.64
|
1,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|