|
|
Closing price on 9/30/2014
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
27,310 |
| Split-adjusted Price |
3.43 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.43
|
27,310
|
|
|
9/29/2014
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.43
|
6,720
|
|
|
9/26/2014
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
3.37
|
81,440
|
|
|
9/25/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
3.53
|
15,240
|
|
|
9/24/2014
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
3.32
|
28,680
|
|
|
9/23/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
3.43
|
50,440
|
|
|
9/22/2014
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
3.43
|
70,590
|
|
|
9/19/2014
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
3.53
|
16,300
|
|
|
9/18/2014
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
3.48
|
71,590
|
|
|
9/17/2014
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
3.69
|
157,800
|
|
|
9/16/2014
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.50
|
3.48
|
242,410
|
|
|
9/15/2014
|
-0.20 / -3.17%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
3.27
|
57,440
|
|
|
9/12/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.30
|
3.37
|
75,020
|
|
|
9/11/2014
|
+0.40 / +6.78%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
3.37
|
87,490
|
|
|
9/10/2014
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
3.16
|
72,620
|
|
|
9/9/2014
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.27
|
104,750
|
|
|
9/8/2014
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
3.48
|
80,570
|
|
|
9/5/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
3.37
|
109,200
|
|
|
9/4/2014
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
3.43
|
63,980
|
|
|
9/3/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
3.53
|
92,600
|
|
|
8/29/2014
|
+0.10 / +1.56%
|
6.20
|
6.70
|
6.10
|
6.50
|
6.50
|
3.48
|
228,850
|
|
|
8/28/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
3.43
|
100,020
|
|
|
8/27/2014
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
3.48
|
191,560
|
|
|
8/26/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.80
|
3.64
|
154,900
|
|
|
8/25/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
3.64
|
283,860
|
|
|
8/22/2014
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
3.64
|
539,580
|
|
|
8/21/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.43
|
17,650
|
|
|
8/20/2014
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.21
|
9,590
|
|
|
8/19/2014
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.05
|
10,290
|
|
|
8/18/2014
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.89
|
13,990
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|