|
Closing price on 2/5/2024
|
|
Open |
3.94 |
High |
3.94 |
Low |
3.80 |
Volume |
72,200 |
Split-adjusted Price |
3.86 |
|
|
LGL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
-0.08 / -2.03%
|
3.94
|
3.94
|
3.80
|
3.86
|
3.87
|
3.86
|
72,200
|
|
2/2/2024
|
0.00 / 0.00%
|
3.94
|
3.96
|
3.80
|
3.94
|
3.89
|
3.94
|
53,000
|
|
2/1/2024
|
+0.02 / +0.51%
|
3.93
|
3.98
|
3.85
|
3.94
|
3.89
|
3.94
|
121,000
|
|
1/31/2024
|
-0.10 / -2.49%
|
4.01
|
4.02
|
3.90
|
3.92
|
3.97
|
3.92
|
177,900
|
|
1/30/2024
|
+0.02 / +0.50%
|
4.00
|
4.02
|
3.98
|
4.02
|
4.00
|
4.02
|
51,900
|
|
1/29/2024
|
-0.01 / -0.25%
|
4.03
|
4.03
|
4.00
|
4.00
|
4.01
|
4.00
|
79,300
|
|
1/26/2024
|
0.00 / 0.00%
|
4.02
|
4.03
|
4.00
|
4.01
|
4.02
|
4.01
|
89,100
|
|
1/25/2024
|
+0.01 / +0.25%
|
3.96
|
4.03
|
3.96
|
4.01
|
4.02
|
4.01
|
58,400
|
|
1/24/2024
|
-0.02 / -0.50%
|
3.98
|
4.03
|
3.98
|
4.00
|
4.02
|
4.00
|
61,300
|
|
1/23/2024
|
0.00 / 0.00%
|
4.03
|
4.03
|
3.98
|
4.02
|
4.01
|
4.02
|
67,300
|
|
1/22/2024
|
-0.01 / -0.25%
|
4.01
|
4.04
|
4.01
|
4.02
|
4.02
|
4.02
|
38,600
|
|
1/19/2024
|
0.00 / 0.00%
|
4.05
|
4.08
|
4.01
|
4.03
|
4.03
|
4.03
|
78,800
|
|
1/18/2024
|
0.00 / 0.00%
|
3.99
|
4.05
|
3.99
|
4.03
|
4.01
|
4.03
|
55,200
|
|
1/17/2024
|
0.00 / 0.00%
|
3.94
|
4.06
|
3.94
|
4.03
|
4.01
|
4.03
|
34,900
|
|
1/16/2024
|
+0.02 / +0.50%
|
4.00
|
4.03
|
3.91
|
4.03
|
4.00
|
4.03
|
62,100
|
|
1/15/2024
|
+0.01 / +0.25%
|
4.00
|
4.08
|
4.00
|
4.01
|
4.01
|
4.01
|
59,200
|
|
1/12/2024
|
-0.12 / -2.91%
|
4.09
|
4.12
|
4.00
|
4.00
|
4.02
|
4.00
|
315,400
|
|
1/11/2024
|
0.00 / 0.00%
|
4.12
|
4.15
|
4.06
|
4.12
|
4.10
|
4.12
|
64,300
|
|
1/10/2024
|
-0.03 / -0.72%
|
4.12
|
4.15
|
4.09
|
4.12
|
4.11
|
4.12
|
78,500
|
|
1/9/2024
|
-0.03 / -0.72%
|
4.20
|
4.25
|
4.13
|
4.15
|
4.15
|
4.15
|
93,100
|
|
1/8/2024
|
+0.02 / +0.48%
|
4.12
|
4.24
|
4.12
|
4.18
|
4.17
|
4.18
|
166,700
|
|
1/5/2024
|
-0.03 / -0.72%
|
4.23
|
4.24
|
4.14
|
4.16
|
4.19
|
4.16
|
118,900
|
|
1/4/2024
|
+0.04 / +0.96%
|
4.15
|
4.23
|
4.15
|
4.19
|
4.20
|
4.19
|
392,600
|
|
1/3/2024
|
+0.05 / +1.22%
|
4.07
|
4.15
|
4.06
|
4.15
|
4.13
|
4.15
|
115,000
|
|
1/2/2024
|
0.00 / 0.00%
|
4.11
|
4.13
|
4.10
|
4.10
|
4.11
|
4.10
|
118,800
|
|
12/29/2023
|
+0.03 / +0.74%
|
4.08
|
4.14
|
4.08
|
4.10
|
4.10
|
4.10
|
212,000
|
|
12/28/2023
|
+0.02 / +0.49%
|
4.05
|
4.08
|
4.03
|
4.07
|
4.06
|
4.07
|
81,400
|
|
12/27/2023
|
+0.03 / +0.75%
|
4.06
|
4.06
|
4.01
|
4.05
|
4.03
|
4.05
|
104,500
|
|
12/26/2023
|
-0.04 / -0.99%
|
4.06
|
4.07
|
4.02
|
4.02
|
4.03
|
4.02
|
123,600
|
|
12/25/2023
|
+0.04 / +1.00%
|
4.02
|
4.07
|
4.00
|
4.06
|
4.02
|
4.06
|
169,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,980,900
|
6.10
|
8.93%
|
|
|
AGG
|
3,588,100
|
26.20
|
3.97%
|
|
|
API
|
1,524,600
|
7.20
|
9.09%
|
|
|
ASM
|
5,460,700
|
12.10
|
2.11%
|
|
|
BCR
|
805,200
|
5.70
|
-1.72%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
400
|
11.90
|
9.17%
|
|
|
C21
|
1,100
|
16.50
|
1.85%
|
|
|
CCI
|
100
|
20.00
|
-5.21%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|