|
|
Closing price on 9/8/2022
|
|
| Open |
5.98 |
| High |
5.98 |
| Low |
5.58 |
| Volume |
101,600 |
| Split-adjusted Price |
5.58 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2022
|
-0.21 / -3.34%
|
6.30
|
6.30
|
6.00
|
6.08
|
6.14
|
6.08
|
323,200
|
|
|
8/10/2022
|
-0.01 / -0.16%
|
6.31
|
6.52
|
6.20
|
6.29
|
6.33
|
6.29
|
280,500
|
|
|
8/9/2022
|
+0.41 / +6.96%
|
5.89
|
6.30
|
5.88
|
6.30
|
6.09
|
6.30
|
243,000
|
|
|
8/8/2022
|
-0.08 / -1.34%
|
5.97
|
6.09
|
5.85
|
5.89
|
5.96
|
5.89
|
502,000
|
|
|
8/5/2022
|
+0.12 / +2.05%
|
5.62
|
5.98
|
5.62
|
5.97
|
5.82
|
5.97
|
367,300
|
|
|
8/4/2022
|
+0.24 / +4.28%
|
5.80
|
5.95
|
5.67
|
5.85
|
5.82
|
5.85
|
260,800
|
|
|
8/3/2022
|
+0.04 / +0.72%
|
5.50
|
5.69
|
5.42
|
5.61
|
5.57
|
5.61
|
222,200
|
|
|
8/2/2022
|
+0.19 / +3.53%
|
5.35
|
5.66
|
5.35
|
5.57
|
5.54
|
5.57
|
404,100
|
|
|
8/1/2022
|
0.00 / 0.00%
|
5.33
|
5.45
|
5.33
|
5.38
|
5.38
|
5.38
|
135,200
|
|
|
7/29/2022
|
-0.07 / -1.28%
|
5.45
|
5.50
|
5.30
|
5.38
|
5.41
|
5.38
|
99,200
|
|
|
7/28/2022
|
+0.25 / +4.81%
|
5.35
|
5.56
|
5.23
|
5.45
|
5.38
|
5.45
|
242,100
|
|
|
7/27/2022
|
+0.08 / +1.56%
|
5.13
|
5.21
|
5.03
|
5.20
|
5.11
|
5.20
|
166,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|