|
|
Closing price on 9/6/2018
|
|
| Open |
6.50 |
| High |
6.59 |
| Low |
6.45 |
| Volume |
41,510 |
| Split-adjusted Price |
5.70 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-0.05 / -0.77%
|
6.50
|
6.59
|
6.45
|
6.45
|
6.48
|
5.70
|
41,510
|
|
|
9/5/2018
|
-0.09 / -1.37%
|
6.59
|
6.59
|
6.50
|
6.50
|
6.52
|
5.74
|
50,770
|
|
|
9/4/2018
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.53
|
6.59
|
6.57
|
5.82
|
28,490
|
|
|
8/31/2018
|
0.00 / 0.00%
|
6.64
|
6.64
|
6.51
|
6.58
|
6.54
|
5.81
|
24,170
|
|
|
8/30/2018
|
+0.07 / +1.08%
|
6.51
|
6.60
|
6.51
|
6.58
|
6.56
|
5.81
|
30,030
|
|
|
8/29/2018
|
-0.09 / -1.36%
|
6.60
|
6.60
|
6.51
|
6.51
|
6.53
|
5.75
|
31,990
|
|
|
8/28/2018
|
+0.09 / +1.38%
|
6.52
|
6.64
|
6.52
|
6.60
|
6.57
|
5.83
|
22,080
|
|
|
8/27/2018
|
-0.06 / -0.91%
|
6.56
|
6.56
|
6.51
|
6.51
|
6.51
|
5.75
|
31,330
|
|
|
8/24/2018
|
+0.02 / +0.31%
|
6.57
|
6.57
|
6.52
|
6.57
|
6.55
|
5.80
|
29,020
|
|
|
8/23/2018
|
-0.02 / -0.30%
|
6.51
|
6.65
|
6.50
|
6.55
|
6.55
|
5.79
|
22,890
|
|
|
8/22/2018
|
+0.02 / +0.31%
|
6.52
|
6.60
|
6.50
|
6.57
|
6.56
|
5.80
|
128,080
|
|
|
8/21/2018
|
-0.05 / -0.76%
|
6.54
|
6.57
|
6.50
|
6.55
|
6.53
|
5.79
|
187,080
|
|
|
8/20/2018
|
0.00 / 0.00%
|
6.58
|
6.60
|
6.54
|
6.60
|
6.57
|
5.83
|
24,800
|
|
|
8/17/2018
|
-0.03 / -0.45%
|
6.63
|
6.65
|
6.59
|
6.60
|
6.62
|
5.83
|
19,650
|
|
|
8/16/2018
|
-0.02 / -0.30%
|
6.58
|
6.64
|
6.58
|
6.63
|
6.58
|
5.86
|
154,590
|
|
|
8/15/2018
|
+0.05 / +0.76%
|
6.60
|
6.68
|
6.57
|
6.65
|
6.59
|
5.88
|
15,940
|
|
|
8/14/2018
|
0.00 / 0.00%
|
6.69
|
6.75
|
6.56
|
6.60
|
6.61
|
5.83
|
66,310
|
|
|
8/13/2018
|
-0.09 / -1.35%
|
6.70
|
6.75
|
6.60
|
6.60
|
6.61
|
5.83
|
20,420
|
|
|
8/10/2018
|
+0.09 / +1.36%
|
6.74
|
6.74
|
6.60
|
6.69
|
6.65
|
5.91
|
15,640
|
|
|
8/9/2018
|
-0.10 / -1.49%
|
6.61
|
6.70
|
6.57
|
6.60
|
6.60
|
5.83
|
25,770
|
|
|
8/8/2018
|
+0.14 / +2.13%
|
6.67
|
6.79
|
6.55
|
6.70
|
6.64
|
5.92
|
29,530
|
|
|
8/7/2018
|
-0.24 / -3.53%
|
6.80
|
6.80
|
6.50
|
6.56
|
6.59
|
5.80
|
44,610
|
|
|
8/6/2018
|
-0.02 / -0.29%
|
6.80
|
6.86
|
6.61
|
6.80
|
6.62
|
6.01
|
21,140
|
|
|
8/3/2018
|
+0.12 / +1.79%
|
6.90
|
6.90
|
6.70
|
6.82
|
6.81
|
6.03
|
52,710
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.74
|
5.92
|
258,910
|
|
|
8/1/2018
|
-0.19 / -2.76%
|
6.80
|
6.89
|
6.70
|
6.70
|
6.76
|
5.92
|
71,650
|
|
|
7/31/2018
|
-0.25 / -3.50%
|
7.10
|
7.18
|
6.80
|
6.89
|
6.97
|
6.09
|
100,690
|
|
|
7/30/2018
|
+0.07 / +0.99%
|
7.07
|
7.19
|
7.02
|
7.14
|
7.10
|
6.31
|
64,750
|
|
|
7/27/2018
|
+0.13 / +1.87%
|
6.94
|
7.30
|
6.85
|
7.07
|
7.05
|
6.25
|
91,810
|
|
|
7/26/2018
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.80
|
6.94
|
6.90
|
6.13
|
29,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|