|
Closing price on 4/17/2024
|
|
| Open |
3.49 |
| High |
3.49 |
| Low |
3.41 |
| Volume |
35,300 |
| Split-adjusted Price |
3.42 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
+0.01 / +0.29%
|
3.49
|
3.49
|
3.41
|
3.42
|
3.42
|
3.42
|
35,300
|
|
|
4/16/2024
|
-0.09 / -2.57%
|
3.50
|
3.53
|
3.37
|
3.41
|
3.41
|
3.41
|
128,400
|
|
|
4/15/2024
|
-0.21 / -5.66%
|
3.69
|
3.71
|
3.50
|
3.50
|
3.56
|
3.50
|
116,000
|
|
|
4/12/2024
|
-0.05 / -1.33%
|
3.76
|
3.76
|
3.60
|
3.71
|
3.69
|
3.71
|
77,000
|
|
|
4/11/2024
|
+0.02 / +0.53%
|
3.73
|
3.78
|
3.65
|
3.76
|
3.72
|
3.76
|
17,800
|
|
|
4/10/2024
|
-0.01 / -0.27%
|
3.70
|
3.75
|
3.68
|
3.74
|
3.73
|
3.74
|
78,800
|
|
|
4/9/2024
|
0.00 / 0.00%
|
3.74
|
3.77
|
3.67
|
3.75
|
3.70
|
3.75
|
72,500
|
|
|
4/8/2024
|
-0.01 / -0.27%
|
3.76
|
3.80
|
3.66
|
3.75
|
3.70
|
3.75
|
75,900
|
|
|
4/5/2024
|
-0.05 / -1.31%
|
3.80
|
3.81
|
3.76
|
3.76
|
3.78
|
3.76
|
159,100
|
|
|
4/4/2024
|
-0.04 / -1.04%
|
3.83
|
3.85
|
3.80
|
3.81
|
3.82
|
3.81
|
96,100
|
|
|
4/3/2024
|
-0.04 / -1.03%
|
3.89
|
3.89
|
3.83
|
3.85
|
3.85
|
3.85
|
180,100
|
|
|
4/2/2024
|
-0.04 / -1.02%
|
3.87
|
3.90
|
3.85
|
3.89
|
3.87
|
3.89
|
80,400
|
|
|
4/1/2024
|
-0.01 / -0.25%
|
3.89
|
3.93
|
3.84
|
3.93
|
3.87
|
3.93
|
86,800
|
|
|
3/29/2024
|
-0.01 / -0.25%
|
3.93
|
3.96
|
3.89
|
3.94
|
3.90
|
3.94
|
91,600
|
|
|
3/28/2024
|
-0.02 / -0.50%
|
3.97
|
3.97
|
3.90
|
3.95
|
3.93
|
3.95
|
112,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
3.97
|
3.98
|
3.92
|
3.97
|
3.96
|
3.97
|
78,400
|
|
|
3/26/2024
|
+0.07 / +1.79%
|
3.90
|
3.97
|
3.88
|
3.97
|
3.92
|
3.97
|
277,000
|
|
|
3/25/2024
|
-0.08 / -2.01%
|
3.98
|
3.98
|
3.90
|
3.90
|
3.93
|
3.90
|
133,700
|
|
|
3/22/2024
|
-0.01 / -0.25%
|
4.00
|
4.02
|
3.93
|
3.98
|
3.97
|
3.98
|
85,200
|
|
|
3/21/2024
|
+0.06 / +1.53%
|
3.92
|
3.99
|
3.80
|
3.99
|
3.90
|
3.99
|
499,900
|
|
|
3/20/2024
|
0.00 / 0.00%
|
3.90
|
3.96
|
3.90
|
3.93
|
3.92
|
3.93
|
33,400
|
|
|
3/19/2024
|
+0.04 / +1.03%
|
4.01
|
4.02
|
3.90
|
3.93
|
3.97
|
3.93
|
61,200
|
|
|
3/18/2024
|
0.00 / 0.00%
|
3.89
|
3.96
|
3.80
|
3.89
|
3.88
|
3.89
|
121,700
|
|
|
3/15/2024
|
0.00 / 0.00%
|
3.83
|
3.94
|
3.83
|
3.89
|
3.87
|
3.89
|
137,700
|
|
|
3/14/2024
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.85
|
3.89
|
3.87
|
3.89
|
165,000
|
|
|
3/13/2024
|
+0.01 / +0.26%
|
3.93
|
3.94
|
3.89
|
3.90
|
3.90
|
3.90
|
58,600
|
|
|
3/12/2024
|
+0.03 / +0.78%
|
3.90
|
3.97
|
3.80
|
3.89
|
3.87
|
3.89
|
145,700
|
|
|
3/11/2024
|
-0.09 / -2.28%
|
3.97
|
3.97
|
3.86
|
3.86
|
3.91
|
3.86
|
44,700
|
|
|
3/8/2024
|
-0.02 / -0.50%
|
3.94
|
3.99
|
3.89
|
3.95
|
3.93
|
3.95
|
103,400
|
|
|
3/7/2024
|
+0.02 / +0.51%
|
3.99
|
3.99
|
3.93
|
3.97
|
3.95
|
3.97
|
54,800
|
|
|