|
|
Closing price on 9/1/2016
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
5,070 |
| Split-adjusted Price |
4.39 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.48
|
4.39
|
5,070
|
|
|
8/31/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.61
|
320
|
|
|
8/30/2016
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.43
|
4.55
|
6,640
|
|
|
8/29/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.45
|
4.50
|
39,510
|
|
|
8/26/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
4.50
|
1,020
|
|
|
8/25/2016
|
-0.10 / -1.18%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.37
|
4.50
|
13,020
|
|
|
8/24/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
4.55
|
18,570
|
|
|
8/23/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
4.55
|
1,170
|
|
|
8/22/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
4.55
|
1,030
|
|
|
8/19/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.68
|
4.61
|
1,240
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.61
|
0
|
|
|
8/17/2016
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
4.61
|
9,520
|
|
|
8/16/2016
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
4.50
|
6,720
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
4.55
|
9,280
|
|
|
8/12/2016
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.45
|
4.55
|
25,320
|
|
|
8/11/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.31
|
4.50
|
17,560
|
|
|
8/10/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.27
|
4.44
|
24,420
|
|
|
8/9/2016
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.02
|
4.44
|
9,100
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.18
|
43,450
|
|
|
8/5/2016
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.82
|
4.18
|
28,770
|
|
|
8/4/2016
|
-0.40 / -4.71%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.17
|
4.34
|
103,010
|
|
|
8/3/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.45
|
4.55
|
71,590
|
|
|
8/2/2016
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.57
|
4.61
|
44,090
|
|
|
8/1/2016
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.75
|
4.71
|
7,600
|
|
|
7/29/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.68
|
4.61
|
23,630
|
|
|
7/28/2016
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
4.77
|
10,150
|
|
|
7/27/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
4.82
|
11,590
|
|
|
7/26/2016
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.93
|
4.82
|
15,560
|
|
|
7/25/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
4.87
|
32,870
|
|
|
7/22/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
4.82
|
32,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
507,400
|
6.60
|
-4.35%
|
|
|
|
AGG
|
723,400
|
20.45
|
-2.39%
|
|
|
|
API
|
721,400
|
9.80
|
-3.92%
|
|
|
|
ASM
|
1,908,200
|
8.80
|
-2.55%
|
|
|
|
BCR
|
5,751,500
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,009,600
|
0.90
|
0.00%
|
|
|
|
BVL
|
11,400
|
20.40
|
-1.45%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
100
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|