|
|
Closing price on 9/16/2021
|
|
| Open |
7.09 |
| High |
7.28 |
| Low |
7.08 |
| Volume |
222,400 |
| Split-adjusted Price |
7.23 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.13 / +1.83%
|
7.09
|
7.28
|
7.08
|
7.23
|
7.20
|
7.23
|
222,400
|
|
|
9/15/2021
|
-0.08 / -1.11%
|
7.15
|
7.20
|
7.00
|
7.10
|
7.09
|
7.10
|
214,800
|
|
|
9/14/2021
|
+0.17 / +2.43%
|
6.99
|
7.20
|
6.81
|
7.18
|
6.94
|
7.18
|
200,800
|
|
|
9/13/2021
|
+0.09 / +1.30%
|
7.10
|
7.39
|
6.94
|
7.01
|
7.11
|
7.01
|
366,900
|
|
|
9/10/2021
|
+0.45 / +6.96%
|
6.48
|
6.92
|
6.48
|
6.92
|
6.88
|
6.92
|
460,700
|
|
|
9/9/2021
|
-0.17 / -2.56%
|
6.43
|
6.63
|
6.38
|
6.47
|
6.48
|
6.47
|
61,300
|
|
|
9/8/2021
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.45
|
6.64
|
6.53
|
6.64
|
80,200
|
|
|
9/7/2021
|
-0.25 / -3.60%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.70
|
6.70
|
123,000
|
|
|
9/6/2021
|
+0.45 / +6.92%
|
6.64
|
6.95
|
6.50
|
6.95
|
6.80
|
6.95
|
195,100
|
|
|
9/1/2021
|
+0.04 / +0.62%
|
6.50
|
6.55
|
6.31
|
6.50
|
6.49
|
6.50
|
87,500
|
|
|
8/31/2021
|
-0.04 / -0.62%
|
6.41
|
6.65
|
6.40
|
6.46
|
6.52
|
6.46
|
98,300
|
|
|
8/30/2021
|
+0.11 / +1.72%
|
6.35
|
6.56
|
6.20
|
6.50
|
6.37
|
6.50
|
165,500
|
|
|
8/27/2021
|
+0.12 / +1.91%
|
6.10
|
6.39
|
6.01
|
6.39
|
6.19
|
6.39
|
109,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.28
|
6.47
|
6.16
|
6.27
|
6.26
|
6.27
|
116,600
|
|
|
8/25/2021
|
-0.40 / -6.00%
|
6.66
|
6.66
|
6.24
|
6.27
|
6.39
|
6.27
|
105,200
|
|
|
8/24/2021
|
-0.43 / -6.06%
|
7.18
|
7.19
|
6.62
|
6.67
|
6.72
|
6.67
|
98,500
|
|
|
8/23/2021
|
+0.33 / +4.87%
|
6.77
|
7.24
|
6.77
|
7.10
|
7.09
|
7.10
|
415,500
|
|
|
8/20/2021
|
+0.44 / +6.95%
|
6.36
|
6.77
|
6.34
|
6.77
|
6.70
|
6.77
|
328,000
|
|
|
8/19/2021
|
+0.05 / +0.80%
|
6.25
|
6.37
|
6.25
|
6.33
|
6.28
|
6.33
|
85,300
|
|
|
8/18/2021
|
+0.01 / +0.16%
|
6.27
|
6.31
|
6.23
|
6.28
|
6.28
|
6.28
|
98,800
|
|
|
8/17/2021
|
+0.12 / +1.95%
|
6.29
|
6.38
|
6.20
|
6.27
|
6.27
|
6.27
|
56,600
|
|
|
8/16/2021
|
+0.07 / +1.15%
|
6.09
|
6.16
|
6.08
|
6.15
|
6.11
|
6.15
|
53,700
|
|
|
8/13/2021
|
-0.02 / -0.33%
|
6.06
|
6.10
|
6.02
|
6.08
|
6.07
|
6.08
|
26,700
|
|
|
8/12/2021
|
0.00 / 0.00%
|
6.05
|
6.15
|
6.03
|
6.10
|
6.09
|
6.10
|
97,300
|
|
|
8/11/2021
|
+0.01 / +0.16%
|
6.16
|
6.16
|
6.05
|
6.10
|
6.08
|
6.10
|
18,900
|
|
|
8/10/2021
|
+0.06 / +1.00%
|
6.03
|
6.09
|
6.00
|
6.09
|
6.02
|
6.09
|
32,200
|
|
|
8/9/2021
|
-0.12 / -1.95%
|
6.15
|
6.15
|
6.01
|
6.03
|
6.05
|
6.03
|
34,400
|
|
|
8/6/2021
|
-0.04 / -0.65%
|
6.15
|
6.28
|
6.15
|
6.15
|
6.15
|
6.15
|
22,300
|
|
|
8/5/2021
|
+0.26 / +4.38%
|
5.94
|
6.19
|
5.93
|
6.19
|
6.07
|
6.19
|
92,300
|
|
|
8/4/2021
|
-0.02 / -0.34%
|
6.00
|
6.00
|
5.90
|
5.93
|
5.93
|
5.93
|
42,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|