|
|
Closing price on 9/14/2022
|
|
| Open |
5.74 |
| High |
6.20 |
| Low |
5.74 |
| Volume |
251,400 |
| Split-adjusted Price |
6.20 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
+0.15 / +2.48%
|
5.74
|
6.20
|
5.74
|
6.20
|
6.07
|
6.20
|
251,400
|
|
|
9/13/2022
|
+0.15 / +2.54%
|
5.73
|
6.10
|
5.73
|
6.05
|
6.01
|
6.05
|
160,600
|
|
|
9/12/2022
|
+0.21 / +3.69%
|
5.61
|
5.97
|
5.61
|
5.90
|
5.86
|
5.90
|
132,600
|
|
|
9/9/2022
|
+0.11 / +1.97%
|
5.58
|
5.88
|
5.58
|
5.69
|
5.64
|
5.69
|
94,900
|
|
|
9/8/2022
|
-0.04 / -0.71%
|
5.98
|
5.98
|
5.58
|
5.58
|
5.65
|
5.58
|
101,600
|
|
|
9/7/2022
|
-0.42 / -6.95%
|
6.02
|
6.02
|
5.62
|
5.62
|
5.83
|
5.62
|
137,500
|
|
|
9/6/2022
|
+0.02 / +0.33%
|
6.06
|
6.06
|
5.99
|
6.04
|
6.01
|
6.04
|
69,700
|
|
|
9/5/2022
|
-0.02 / -0.33%
|
5.97
|
6.10
|
5.97
|
6.02
|
6.04
|
6.02
|
89,800
|
|
|
8/31/2022
|
0.00 / 0.00%
|
6.04
|
6.09
|
5.95
|
6.04
|
6.03
|
6.04
|
89,200
|
|
|
8/30/2022
|
+0.04 / +0.67%
|
6.10
|
6.11
|
5.95
|
6.04
|
6.03
|
6.04
|
143,900
|
|
|
8/29/2022
|
-0.13 / -2.12%
|
5.85
|
6.01
|
5.85
|
6.00
|
5.93
|
6.00
|
219,200
|
|
|
8/26/2022
|
+0.03 / +0.49%
|
6.12
|
6.34
|
6.11
|
6.13
|
6.20
|
6.13
|
279,700
|
|
|
8/25/2022
|
+0.02 / +0.33%
|
6.09
|
6.12
|
6.01
|
6.10
|
6.08
|
6.10
|
142,700
|
|
|
8/24/2022
|
+0.03 / +0.50%
|
6.15
|
6.17
|
6.07
|
6.08
|
6.10
|
6.08
|
79,500
|
|
|
8/23/2022
|
+0.11 / +1.85%
|
5.90
|
6.08
|
5.90
|
6.05
|
6.01
|
6.05
|
147,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
5.90
|
5.95
|
5.80
|
5.94
|
5.86
|
5.94
|
175,600
|
|
|
8/19/2022
|
-0.12 / -1.98%
|
6.07
|
6.07
|
5.91
|
5.94
|
5.96
|
5.94
|
50,900
|
|
|
8/18/2022
|
-0.09 / -1.46%
|
6.15
|
6.15
|
5.91
|
6.06
|
6.01
|
6.06
|
2,490,280
|
|
|
8/17/2022
|
-0.02 / -0.32%
|
6.23
|
6.29
|
6.02
|
6.15
|
6.16
|
6.15
|
194,000
|
|
|
8/16/2022
|
-0.03 / -0.48%
|
6.20
|
6.22
|
6.17
|
6.17
|
6.20
|
6.17
|
127,700
|
|
|
8/15/2022
|
+0.11 / +1.81%
|
6.28
|
6.30
|
6.05
|
6.20
|
6.21
|
6.20
|
250,700
|
|
|
8/12/2022
|
+0.01 / +0.16%
|
6.03
|
6.19
|
6.02
|
6.09
|
6.07
|
6.09
|
160,100
|
|
|
8/11/2022
|
-0.21 / -3.34%
|
6.30
|
6.30
|
6.00
|
6.08
|
6.14
|
6.08
|
323,200
|
|
|
8/10/2022
|
-0.01 / -0.16%
|
6.31
|
6.52
|
6.20
|
6.29
|
6.33
|
6.29
|
280,500
|
|
|
8/9/2022
|
+0.41 / +6.96%
|
5.89
|
6.30
|
5.88
|
6.30
|
6.09
|
6.30
|
243,000
|
|
|
8/8/2022
|
-0.08 / -1.34%
|
5.97
|
6.09
|
5.85
|
5.89
|
5.96
|
5.89
|
502,000
|
|
|
8/5/2022
|
+0.12 / +2.05%
|
5.62
|
5.98
|
5.62
|
5.97
|
5.82
|
5.97
|
367,300
|
|
|
8/4/2022
|
+0.24 / +4.28%
|
5.80
|
5.95
|
5.67
|
5.85
|
5.82
|
5.85
|
260,800
|
|
|
8/3/2022
|
+0.04 / +0.72%
|
5.50
|
5.69
|
5.42
|
5.61
|
5.57
|
5.61
|
222,200
|
|
|
8/2/2022
|
+0.19 / +3.53%
|
5.35
|
5.66
|
5.35
|
5.57
|
5.54
|
5.57
|
404,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|