|
|
Closing price on 8/9/2018
|
|
| Open |
6.61 |
| High |
6.70 |
| Low |
6.57 |
| Volume |
25,770 |
| Split-adjusted Price |
5.83 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.10 / -1.49%
|
6.61
|
6.70
|
6.57
|
6.60
|
6.60
|
5.83
|
25,770
|
|
|
8/8/2018
|
+0.14 / +2.13%
|
6.67
|
6.79
|
6.55
|
6.70
|
6.64
|
5.92
|
29,530
|
|
|
8/7/2018
|
-0.24 / -3.53%
|
6.80
|
6.80
|
6.50
|
6.56
|
6.59
|
5.80
|
44,610
|
|
|
8/6/2018
|
-0.02 / -0.29%
|
6.80
|
6.86
|
6.61
|
6.80
|
6.62
|
6.01
|
21,140
|
|
|
8/3/2018
|
+0.12 / +1.79%
|
6.90
|
6.90
|
6.70
|
6.82
|
6.81
|
6.03
|
52,710
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.74
|
5.92
|
258,910
|
|
|
8/1/2018
|
-0.19 / -2.76%
|
6.80
|
6.89
|
6.70
|
6.70
|
6.76
|
5.92
|
71,650
|
|
|
7/31/2018
|
-0.25 / -3.50%
|
7.10
|
7.18
|
6.80
|
6.89
|
6.97
|
6.09
|
100,690
|
|
|
7/30/2018
|
+0.07 / +0.99%
|
7.07
|
7.19
|
7.02
|
7.14
|
7.10
|
6.31
|
64,750
|
|
|
7/27/2018
|
+0.13 / +1.87%
|
6.94
|
7.30
|
6.85
|
7.07
|
7.05
|
6.25
|
91,810
|
|
|
7/26/2018
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.80
|
6.94
|
6.90
|
6.13
|
29,980
|
|
|
7/25/2018
|
+0.20 / +2.96%
|
6.65
|
7.10
|
6.65
|
6.95
|
6.94
|
6.14
|
117,740
|
|
|
7/24/2018
|
+0.09 / +1.35%
|
6.67
|
6.79
|
6.35
|
6.75
|
6.57
|
5.96
|
18,560
|
|
|
7/23/2018
|
-0.18 / -2.63%
|
6.79
|
6.89
|
6.53
|
6.66
|
6.66
|
5.88
|
125,900
|
|
|
7/20/2018
|
-0.15 / -2.15%
|
6.90
|
6.90
|
6.80
|
6.84
|
6.81
|
6.04
|
44,070
|
|
|
7/19/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.99
|
6.95
|
6.18
|
48,940
|
|
|
7/18/2018
|
-0.87 / -11.07%
|
6.90
|
7.12
|
6.80
|
6.99
|
6.95
|
6.18
|
80,020
|
|
|
7/17/2018
|
0.00 / 0.00%
|
7.86
|
7.90
|
7.82
|
7.86
|
7.84
|
6.06
|
103,150
|
|
|
7/16/2018
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.80
|
7.86
|
7.84
|
6.06
|
57,490
|
|
|
7/13/2018
|
+0.07 / +0.90%
|
7.90
|
7.95
|
7.80
|
7.87
|
7.87
|
6.07
|
49,540
|
|
|
7/12/2018
|
-0.10 / -1.27%
|
7.81
|
7.98
|
7.70
|
7.80
|
7.83
|
6.01
|
138,220
|
|
|
7/11/2018
|
-0.19 / -2.35%
|
8.09
|
8.09
|
7.88
|
7.90
|
7.94
|
6.09
|
93,130
|
|
|
7/10/2018
|
-0.21 / -2.53%
|
8.14
|
8.20
|
7.80
|
8.09
|
7.96
|
6.24
|
103,630
|
|
|
7/9/2018
|
-0.35 / -4.05%
|
8.99
|
8.99
|
8.20
|
8.30
|
8.40
|
6.40
|
50,840
|
|
|
7/6/2018
|
+0.40 / +4.85%
|
8.79
|
8.79
|
8.50
|
8.65
|
8.67
|
6.67
|
100,200
|
|
|
7/5/2018
|
+0.49 / +6.31%
|
7.96
|
8.30
|
7.90
|
8.25
|
8.14
|
6.36
|
115,180
|
|
|
7/4/2018
|
+0.21 / +2.78%
|
7.53
|
8.00
|
7.52
|
7.76
|
7.94
|
5.98
|
17,370
|
|
|
7/3/2018
|
-0.15 / -1.95%
|
8.00
|
8.00
|
7.55
|
7.55
|
7.61
|
5.82
|
55,450
|
|
|
7/2/2018
|
-0.10 / -1.28%
|
7.98
|
7.98
|
7.67
|
7.70
|
7.76
|
5.94
|
64,190
|
|
|
6/29/2018
|
-0.10 / -1.27%
|
7.98
|
7.98
|
7.67
|
7.80
|
7.83
|
6.01
|
14,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|