|
|
Closing price on 3/7/2024
|
|
| Open |
3.99 |
| High |
3.99 |
| Low |
3.93 |
| Volume |
54,800 |
| Split-adjusted Price |
3.97 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
+0.02 / +0.51%
|
3.99
|
3.99
|
3.93
|
3.97
|
3.95
|
3.97
|
54,800
|
|
|
3/6/2024
|
-0.03 / -0.75%
|
3.98
|
4.04
|
3.95
|
3.95
|
3.98
|
3.95
|
176,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
3.98
|
3.99
|
3.91
|
3.98
|
3.94
|
3.98
|
154,300
|
|
|
3/4/2024
|
+0.05 / +1.27%
|
3.91
|
4.00
|
3.91
|
3.98
|
3.98
|
3.98
|
190,800
|
|
|
3/1/2024
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.89
|
3.93
|
3.92
|
3.93
|
44,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
3.96
|
4.00
|
3.91
|
3.93
|
3.96
|
3.93
|
50,900
|
|
|
2/28/2024
|
-0.03 / -0.76%
|
3.96
|
3.96
|
3.90
|
3.93
|
3.91
|
3.93
|
158,200
|
|
|
2/27/2024
|
-0.01 / -0.25%
|
3.98
|
3.98
|
3.93
|
3.96
|
3.95
|
3.96
|
74,900
|
|
|
2/26/2024
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.90
|
3.97
|
3.92
|
3.97
|
117,800
|
|
|
2/23/2024
|
-0.05 / -1.24%
|
4.03
|
4.07
|
3.96
|
3.97
|
4.02
|
3.97
|
231,900
|
|
|
2/22/2024
|
+0.08 / +2.03%
|
3.94
|
4.06
|
3.94
|
4.02
|
4.01
|
4.02
|
147,500
|
|
|
2/21/2024
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.90
|
3.94
|
3.92
|
3.94
|
108,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
3.95
|
3.97
|
3.90
|
3.94
|
3.93
|
3.94
|
129,500
|
|
|
2/19/2024
|
-0.02 / -0.51%
|
3.97
|
3.97
|
3.91
|
3.94
|
3.94
|
3.94
|
98,500
|
|
|
2/16/2024
|
-0.01 / -0.25%
|
3.97
|
3.99
|
3.90
|
3.96
|
3.96
|
3.96
|
31,200
|
|
|
2/15/2024
|
+0.05 / +1.28%
|
3.92
|
3.98
|
3.92
|
3.97
|
3.96
|
3.97
|
33,600
|
|
|
2/7/2024
|
+0.05 / +1.29%
|
3.90
|
3.92
|
3.84
|
3.92
|
3.86
|
3.92
|
66,700
|
|
|
2/6/2024
|
+0.01 / +0.26%
|
3.86
|
3.89
|
3.84
|
3.87
|
3.86
|
3.87
|
47,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,005,600
|
4.90
|
6.52%
|
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|