|
Closing price on 9/16/2020
|
|
| Open |
4.93 |
| High |
4.93 |
| Low |
4.75 |
| Volume |
967,140 |
| Split-adjusted Price |
4.89 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
+0.02 / +0.41%
|
4.93
|
4.93
|
4.75
|
4.89
|
4.85
|
4.89
|
967,140
|
|
|
9/15/2020
|
+0.15 / +3.18%
|
4.80
|
4.90
|
4.75
|
4.87
|
4.83
|
4.87
|
118,120
|
|
|
9/14/2020
|
+0.01 / +0.21%
|
4.71
|
4.78
|
4.68
|
4.72
|
4.70
|
4.72
|
76,350
|
|
|
9/11/2020
|
-0.05 / -1.05%
|
4.68
|
4.72
|
4.68
|
4.71
|
4.70
|
4.71
|
52,720
|
|
|
9/10/2020
|
+0.06 / +1.28%
|
4.75
|
4.79
|
4.71
|
4.76
|
4.75
|
4.76
|
17,680
|
|
|
9/9/2020
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.68
|
4.70
|
4.70
|
4.70
|
15,890
|
|
|
9/8/2020
|
-0.06 / -1.26%
|
4.83
|
4.83
|
4.61
|
4.71
|
4.70
|
4.71
|
51,520
|
|
|
9/7/2020
|
-0.08 / -1.65%
|
4.85
|
5.00
|
4.76
|
4.77
|
4.80
|
4.77
|
67,090
|
|
|
9/4/2020
|
0.00 / 0.00%
|
4.80
|
4.85
|
4.70
|
4.85
|
4.73
|
4.85
|
72,740
|
|
|
9/3/2020
|
-0.25 / -4.90%
|
5.00
|
5.09
|
4.80
|
4.85
|
4.90
|
4.85
|
40,600
|
|
|
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
|
|
|