|
|
Closing price on 9/30/2015
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
33,220 |
| Split-adjusted Price |
4.23 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.30 / +3.95%
|
7.80
|
8.10
|
7.60
|
7.90
|
7.77
|
4.23
|
33,220
|
|
|
9/29/2015
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.63
|
4.07
|
10,090
|
|
|
9/28/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.88
|
4.23
|
21,700
|
|
|
9/25/2015
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.93
|
4.23
|
8,200
|
|
|
9/24/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.39
|
12,000
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.19
|
4.34
|
5,620
|
|
|
9/22/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.22
|
4.34
|
15,210
|
|
|
9/21/2015
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.15
|
4.44
|
15,090
|
|
|
9/18/2015
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
4.39
|
11,480
|
|
|
9/17/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.14
|
4.34
|
19,770
|
|
|
9/16/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.22
|
4.44
|
12,410
|
|
|
9/15/2015
|
+0.10 / +1.23%
|
8.10
|
8.40
|
7.90
|
8.20
|
8.02
|
4.39
|
12,600
|
|
|
9/14/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
4.34
|
17,710
|
|
|
9/11/2015
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.27
|
4.39
|
32,630
|
|
|
9/10/2015
|
+0.40 / +4.94%
|
8.10
|
8.60
|
8.00
|
8.50
|
8.33
|
4.55
|
39,860
|
|
|
9/9/2015
|
+0.40 / +5.19%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.13
|
4.34
|
55,950
|
|
|
9/8/2015
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.67
|
4.12
|
122,880
|
|
|
9/7/2015
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.10
|
7.20
|
7.28
|
3.86
|
22,680
|
|
|
9/4/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.02
|
3.86
|
23,930
|
|
|
9/3/2015
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.06
|
3.75
|
16,010
|
|
|
9/1/2015
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.10
|
3.86
|
23,650
|
|
|
8/31/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.95
|
3.75
|
2,950
|
|
|
8/28/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.84
|
3.75
|
22,940
|
|
|
8/27/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.94
|
3.80
|
18,150
|
|
|
8/26/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.98
|
3.69
|
3,210
|
|
|
8/25/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.80
|
7.10
|
6.90
|
3.80
|
9,570
|
|
|
8/24/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.03
|
3.80
|
12,510
|
|
|
8/21/2015
|
-0.20 / -2.74%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.11
|
3.80
|
65,260
|
|
|
8/20/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.23
|
3.91
|
14,670
|
|
|
8/19/2015
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.23
|
3.96
|
28,770
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|