|
|
Closing price on 9/19/2019
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
337,830 |
| Split-adjusted Price |
9.94 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
-0.10 / -0.88%
|
11.00
|
11.30
|
11.00
|
11.25
|
11.16
|
9.94
|
337,830
|
|
|
9/18/2019
|
+0.10 / +0.89%
|
11.25
|
11.50
|
11.15
|
11.35
|
11.31
|
10.03
|
510,940
|
|
|
9/17/2019
|
+0.55 / +5.14%
|
10.75
|
11.35
|
10.75
|
11.25
|
11.08
|
9.94
|
843,870
|
|
|
9/16/2019
|
-0.10 / -0.93%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.84
|
9.45
|
255,950
|
|
|
9/13/2019
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.60
|
10.80
|
10.79
|
9.54
|
374,990
|
|
|
9/12/2019
|
-0.20 / -1.83%
|
10.95
|
11.10
|
10.60
|
10.70
|
10.87
|
9.45
|
377,430
|
|
|
9/11/2019
|
+0.65 / +6.34%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.42
|
9.63
|
463,030
|
|
|
9/10/2019
|
+0.20 / +1.99%
|
10.05
|
10.30
|
10.05
|
10.25
|
10.14
|
9.06
|
222,710
|
|
|
9/9/2019
|
-0.20 / -1.95%
|
10.30
|
10.50
|
10.00
|
10.05
|
10.31
|
8.88
|
144,700
|
|
|
9/6/2019
|
-0.10 / -0.97%
|
10.35
|
10.50
|
10.10
|
10.25
|
10.30
|
9.06
|
254,820
|
|
|
9/5/2019
|
+0.25 / +2.48%
|
10.00
|
10.40
|
10.00
|
10.35
|
10.27
|
9.14
|
347,100
|
|
|
9/4/2019
|
-0.30 / -2.88%
|
10.15
|
10.25
|
9.90
|
10.10
|
10.10
|
8.92
|
200,120
|
|
|
9/3/2019
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.25
|
10.40
|
10.37
|
9.19
|
153,690
|
|
|
8/30/2019
|
-0.30 / -2.80%
|
10.75
|
10.75
|
10.40
|
10.40
|
10.54
|
9.19
|
176,780
|
|
|
8/29/2019
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.75
|
9.45
|
157,940
|
|
|
8/28/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
9.54
|
263,350
|
|
|
8/27/2019
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.55
|
10.80
|
10.84
|
9.54
|
498,740
|
|
|
8/26/2019
|
+0.35 / +3.38%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.47
|
9.45
|
514,480
|
|
|
8/23/2019
|
-0.15 / -1.43%
|
10.50
|
10.60
|
10.20
|
10.35
|
10.38
|
9.14
|
237,340
|
|
|
8/22/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
9.28
|
195,950
|
|
|
8/21/2019
|
+0.50 / +4.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.28
|
9.37
|
579,110
|
|
|
8/20/2019
|
+0.60 / +6.32%
|
9.50
|
10.15
|
9.50
|
10.10
|
9.85
|
8.92
|
588,050
|
|
|
8/19/2019
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.57
|
8.39
|
23,500
|
|
|
8/16/2019
|
-0.04 / -0.41%
|
9.84
|
9.84
|
9.70
|
9.80
|
9.83
|
8.66
|
59,810
|
|
|
8/15/2019
|
-0.01 / -0.10%
|
9.85
|
9.89
|
9.65
|
9.84
|
9.84
|
8.69
|
93,810
|
|
|
8/14/2019
|
+0.09 / +0.92%
|
9.78
|
9.89
|
9.75
|
9.85
|
9.80
|
8.70
|
110,310
|
|
|
8/13/2019
|
-0.04 / -0.41%
|
9.77
|
9.90
|
9.76
|
9.76
|
9.78
|
8.62
|
39,760
|
|
|
8/12/2019
|
-0.18 / -1.80%
|
9.90
|
9.98
|
9.71
|
9.80
|
9.89
|
8.66
|
68,870
|
|
|
8/9/2019
|
-0.02 / -0.20%
|
9.60
|
10.00
|
9.60
|
9.98
|
9.70
|
8.82
|
68,160
|
|
|
8/8/2019
|
+0.02 / +0.20%
|
9.97
|
10.10
|
9.75
|
10.00
|
9.99
|
8.83
|
202,180
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|