|
|
Closing price on 9/26/2022
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.68 |
| Volume |
55,100 |
| Split-adjusted Price |
5.72 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.21 / -3.54%
|
5.90
|
5.90
|
5.68
|
5.72
|
5.74
|
5.72
|
55,100
|
|
|
9/23/2022
|
+0.07 / +1.19%
|
5.86
|
6.00
|
5.86
|
5.93
|
5.95
|
5.93
|
118,200
|
|
|
9/22/2022
|
+0.05 / +0.86%
|
5.80
|
5.90
|
5.71
|
5.86
|
5.78
|
5.86
|
63,500
|
|
|
9/21/2022
|
-0.03 / -0.51%
|
5.68
|
5.84
|
5.68
|
5.81
|
5.78
|
5.81
|
82,900
|
|
|
9/20/2022
|
+0.04 / +0.69%
|
5.92
|
5.95
|
5.66
|
5.84
|
5.74
|
5.84
|
86,600
|
|
|
9/19/2022
|
-0.14 / -2.36%
|
6.00
|
6.00
|
5.61
|
5.80
|
5.77
|
5.80
|
165,400
|
|
|
9/16/2022
|
-0.15 / -2.46%
|
6.10
|
6.10
|
5.83
|
5.94
|
6.00
|
5.94
|
38,100
|
|
|
9/15/2022
|
-0.11 / -1.77%
|
6.26
|
6.26
|
6.05
|
6.09
|
6.13
|
6.09
|
100,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|