|
|
Closing price on 9/1/2020
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
5.00 |
| Volume |
4,030 |
| Split-adjusted Price |
5.10 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.08
|
5.10
|
4,030
|
|
|
8/31/2020
|
+0.12 / +2.41%
|
4.98
|
5.20
|
4.95
|
5.10
|
5.01
|
5.10
|
77,230
|
|
|
8/28/2020
|
+0.17 / +3.53%
|
4.80
|
4.99
|
4.80
|
4.98
|
4.95
|
4.98
|
71,080
|
|
|
8/27/2020
|
+0.03 / +0.63%
|
4.79
|
4.85
|
4.76
|
4.81
|
4.80
|
4.81
|
37,310
|
|
|
8/26/2020
|
-0.01 / -0.21%
|
4.79
|
4.80
|
4.70
|
4.78
|
4.78
|
4.78
|
33,040
|
|
|
8/25/2020
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.75
|
4.79
|
12,210
|
|
|
8/24/2020
|
+0.08 / +1.69%
|
4.73
|
4.83
|
4.73
|
4.80
|
4.79
|
4.80
|
15,460
|
|
|
8/21/2020
|
0.00 / 0.00%
|
4.72
|
4.72
|
4.60
|
4.72
|
4.65
|
4.72
|
70,590
|
|
|
8/20/2020
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.71
|
4.72
|
4.75
|
4.72
|
26,380
|
|
|
8/19/2020
|
0.00 / 0.00%
|
4.70
|
4.73
|
4.70
|
4.72
|
4.71
|
4.72
|
17,660
|
|
|
8/18/2020
|
+0.02 / +0.43%
|
4.72
|
4.72
|
4.70
|
4.72
|
4.72
|
4.72
|
21,490
|
|
|
8/17/2020
|
+0.07 / +1.51%
|
4.70
|
4.74
|
4.70
|
4.70
|
4.74
|
4.70
|
8,650
|
|
|
8/14/2020
|
-0.22 / -4.54%
|
4.85
|
4.85
|
4.63
|
4.63
|
4.72
|
4.63
|
32,600
|
|
|
8/13/2020
|
+0.08 / +1.68%
|
4.70
|
4.89
|
4.60
|
4.85
|
4.81
|
4.85
|
18,500
|
|
|
8/12/2020
|
+0.02 / +0.42%
|
4.79
|
4.80
|
4.62
|
4.77
|
4.73
|
4.77
|
18,180
|
|
|
8/11/2020
|
+0.07 / +1.50%
|
4.70
|
4.75
|
4.55
|
4.75
|
4.58
|
4.75
|
127,700
|
|
|
8/10/2020
|
+0.06 / +1.30%
|
4.60
|
4.69
|
4.56
|
4.68
|
4.59
|
4.68
|
16,550
|
|
|
8/7/2020
|
-0.01 / -0.22%
|
4.52
|
4.62
|
4.51
|
4.62
|
4.57
|
4.62
|
3,000
|
|
|
8/6/2020
|
+0.02 / +0.43%
|
4.61
|
4.63
|
4.50
|
4.63
|
4.51
|
4.63
|
11,080
|
|
|
8/5/2020
|
-0.08 / -1.71%
|
4.60
|
4.61
|
4.57
|
4.61
|
4.59
|
4.61
|
12,190
|
|
|
8/4/2020
|
+0.06 / +1.30%
|
4.60
|
4.75
|
4.60
|
4.69
|
4.65
|
4.69
|
11,390
|
|
|
8/3/2020
|
+0.03 / +0.65%
|
4.40
|
4.68
|
4.40
|
4.63
|
4.51
|
4.63
|
7,090
|
|
|
7/31/2020
|
+0.02 / +0.44%
|
4.36
|
4.60
|
4.34
|
4.60
|
4.51
|
4.60
|
16,850
|
|
|
7/30/2020
|
+0.20 / +4.57%
|
4.38
|
4.58
|
4.38
|
4.58
|
4.47
|
4.58
|
46,520
|
|
|
7/29/2020
|
-0.32 / -6.81%
|
4.70
|
4.70
|
4.38
|
4.38
|
4.38
|
4.38
|
111,300
|
|
|
7/28/2020
|
+0.15 / +3.30%
|
4.55
|
4.80
|
4.52
|
4.70
|
4.61
|
4.70
|
19,320
|
|
|
7/27/2020
|
-0.27 / -5.60%
|
4.53
|
4.58
|
4.49
|
4.55
|
4.50
|
4.55
|
159,440
|
|
|
7/24/2020
|
-0.36 / -6.95%
|
5.18
|
5.35
|
4.82
|
4.82
|
4.92
|
4.82
|
141,150
|
|
|
7/23/2020
|
0.00 / 0.00%
|
5.23
|
5.23
|
5.18
|
5.18
|
5.21
|
5.18
|
16,320
|
|
|
7/22/2020
|
-0.03 / -0.58%
|
5.28
|
5.28
|
5.17
|
5.18
|
5.18
|
5.18
|
20,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|