|
|
Closing price on 8/3/2023
|
|
| Open |
5.38 |
| High |
5.43 |
| Low |
5.25 |
| Volume |
704,600 |
| Split-adjusted Price |
5.26 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
-0.17 / -3.13%
|
5.38
|
5.43
|
5.25
|
5.26
|
5.35
|
5.26
|
704,600
|
|
|
8/2/2023
|
+0.18 / +3.43%
|
5.27
|
5.45
|
5.20
|
5.43
|
5.32
|
5.43
|
748,500
|
|
|
8/1/2023
|
-0.24 / -4.37%
|
5.51
|
5.64
|
5.23
|
5.25
|
5.39
|
5.25
|
1,529,500
|
|
|
7/31/2023
|
+0.22 / +4.17%
|
5.63
|
5.63
|
5.27
|
5.49
|
5.48
|
5.49
|
883,400
|
|
|
7/28/2023
|
+0.34 / +6.90%
|
5.00
|
5.27
|
4.99
|
5.27
|
5.17
|
5.27
|
1,664,000
|
|
|
7/27/2023
|
+0.13 / +2.71%
|
4.80
|
5.00
|
4.70
|
4.93
|
4.85
|
4.93
|
1,017,200
|
|
|
7/26/2023
|
+0.02 / +0.42%
|
4.78
|
4.95
|
4.78
|
4.80
|
4.83
|
4.80
|
500,500
|
|
|
7/25/2023
|
-0.09 / -1.85%
|
4.90
|
4.90
|
4.77
|
4.78
|
4.80
|
4.78
|
1,071,400
|
|
|
7/24/2023
|
+0.28 / +6.10%
|
4.74
|
4.89
|
4.61
|
4.87
|
4.75
|
4.87
|
933,800
|
|
|
7/21/2023
|
+0.06 / +1.32%
|
4.58
|
4.69
|
4.47
|
4.59
|
4.55
|
4.59
|
417,300
|
|
|
7/20/2023
|
+0.08 / +1.80%
|
4.45
|
4.55
|
4.44
|
4.53
|
4.49
|
4.53
|
265,000
|
|
|
7/19/2023
|
-0.23 / -4.91%
|
4.68
|
4.74
|
4.45
|
4.45
|
4.52
|
4.45
|
442,300
|
|
|
7/18/2023
|
-0.07 / -1.47%
|
4.75
|
4.88
|
4.61
|
4.68
|
4.72
|
4.68
|
490,600
|
|
|
7/17/2023
|
+0.31 / +6.98%
|
4.50
|
4.75
|
4.50
|
4.75
|
4.65
|
4.75
|
665,900
|
|
|
7/14/2023
|
+0.08 / +1.83%
|
4.46
|
4.54
|
4.39
|
4.44
|
4.44
|
4.44
|
442,300
|
|
|
7/13/2023
|
+0.06 / +1.40%
|
4.30
|
4.44
|
4.30
|
4.36
|
4.36
|
4.36
|
397,700
|
|
|
7/12/2023
|
-0.10 / -2.27%
|
4.40
|
4.45
|
4.25
|
4.30
|
4.35
|
4.30
|
194,600
|
|
|
7/11/2023
|
0.00 / 0.00%
|
4.40
|
4.47
|
4.35
|
4.40
|
4.41
|
4.40
|
221,900
|
|
|
7/10/2023
|
+0.13 / +3.04%
|
4.37
|
4.49
|
4.32
|
4.40
|
4.41
|
4.40
|
328,700
|
|
|
7/7/2023
|
+0.02 / +0.47%
|
4.21
|
4.40
|
4.17
|
4.27
|
4.24
|
4.27
|
270,600
|
|
|
7/6/2023
|
-0.19 / -4.28%
|
4.43
|
4.53
|
4.22
|
4.25
|
4.31
|
4.25
|
315,200
|
|
|
7/5/2023
|
-0.14 / -3.06%
|
4.60
|
4.60
|
4.44
|
4.44
|
4.52
|
4.44
|
311,900
|
|
|
7/4/2023
|
+0.28 / +6.51%
|
4.30
|
4.60
|
4.29
|
4.58
|
4.51
|
4.58
|
788,200
|
|
|
7/3/2023
|
+0.23 / +5.65%
|
4.19
|
4.34
|
4.12
|
4.30
|
4.21
|
4.30
|
428,200
|
|
|
6/30/2023
|
+0.01 / +0.25%
|
4.03
|
4.14
|
4.01
|
4.07
|
4.06
|
4.07
|
290,100
|
|
|
6/29/2023
|
-0.17 / -4.02%
|
4.27
|
4.27
|
4.01
|
4.06
|
4.10
|
4.06
|
574,700
|
|
|
6/28/2023
|
-0.07 / -1.63%
|
4.37
|
4.41
|
4.20
|
4.23
|
4.28
|
4.23
|
518,200
|
|
|
6/27/2023
|
-0.17 / -3.80%
|
4.45
|
4.56
|
4.18
|
4.30
|
4.31
|
4.30
|
666,700
|
|
|
6/26/2023
|
-0.33 / -6.88%
|
4.68
|
4.98
|
4.47
|
4.47
|
4.55
|
4.47
|
1,084,900
|
|
|
6/23/2023
|
+0.31 / +6.90%
|
4.49
|
4.80
|
4.46
|
4.80
|
4.67
|
4.80
|
1,082,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|