|
|
Closing price on 8/29/2011
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
42,640 |
| Split-adjusted Price |
4.39 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2011
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.39
|
42,640
|
|
|
8/26/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
4.50
|
31,430
|
|
|
8/25/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
4.50
|
4,010
|
|
|
8/24/2011
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
4.28
|
13,370
|
|
|
8/23/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
4.50
|
2,550
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.40
|
8.40
|
4.50
|
16,850
|
|
|
8/19/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
7.90
|
8.40
|
8.40
|
4.50
|
10,790
|
|
|
8/18/2011
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
4.44
|
11,030
|
|
|
8/17/2011
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
4.61
|
8,210
|
|
|
8/16/2011
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
4.50
|
12,810
|
|
|
8/15/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.20
|
4.39
|
19,360
|
|
|
8/12/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
4.39
|
11,100
|
|
|
8/11/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
4.39
|
209,570
|
|
|
8/10/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.90
|
8.30
|
8.30
|
4.44
|
22,510
|
|
|
8/9/2011
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.44
|
11,280
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.70
|
8.70
|
4.66
|
1,520
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.66
|
6,030
|
|
|
8/4/2011
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.70
|
4.66
|
15,230
|
|
|
8/3/2011
|
-0.40 / -4.60%
|
8.30
|
8.80
|
8.30
|
8.30
|
8.30
|
4.44
|
11,910
|
|
|
8/2/2011
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
4.66
|
13,210
|
|
|
8/1/2011
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
4.82
|
9,050
|
|
|
7/29/2011
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.70
|
4.66
|
14,020
|
|
|
7/28/2011
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
4.61
|
10,350
|
|
|
7/27/2011
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
4.82
|
8,770
|
|
|
7/26/2011
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
4.87
|
52,810
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.93
|
4,230
|
|
|
7/22/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
4.93
|
18,560
|
|
|
7/21/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
4.98
|
20,740
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
5.03
|
22,350
|
|
|
7/19/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
5.03
|
320
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|