|
Closing price on 5/24/2024
|
|
Open |
3.37 |
High |
3.37 |
Low |
3.25 |
Volume |
75,900 |
Split-adjusted Price |
3.34 |
|
|
LGL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
-0.04 / -1.18%
|
3.37
|
3.37
|
3.25
|
3.34
|
3.30
|
3.34
|
75,900
|
|
5/23/2024
|
+0.02 / +0.60%
|
3.35
|
3.38
|
3.33
|
3.38
|
3.35
|
3.38
|
36,400
|
|
5/22/2024
|
+0.07 / +2.13%
|
3.32
|
3.48
|
3.29
|
3.36
|
3.37
|
3.36
|
168,000
|
|
5/21/2024
|
-0.01 / -0.30%
|
3.34
|
3.34
|
3.25
|
3.29
|
3.28
|
3.29
|
62,700
|
|
5/20/2024
|
+0.06 / +1.85%
|
3.24
|
3.36
|
3.24
|
3.30
|
3.29
|
3.30
|
107,500
|
|
5/17/2024
|
0.00 / 0.00%
|
3.20
|
3.31
|
3.19
|
3.24
|
3.23
|
3.24
|
56,900
|
|
5/16/2024
|
0.00 / 0.00%
|
3.25
|
3.28
|
3.22
|
3.24
|
3.24
|
3.24
|
44,000
|
|
5/15/2024
|
-0.13 / -3.86%
|
3.38
|
3.38
|
3.24
|
3.24
|
3.30
|
3.24
|
160,700
|
|
5/14/2024
|
-0.01 / -0.30%
|
3.42
|
3.42
|
3.32
|
3.37
|
3.35
|
3.37
|
76,700
|
|
5/13/2024
|
+0.03 / +0.90%
|
3.35
|
3.40
|
3.33
|
3.38
|
3.35
|
3.38
|
184,300
|
|
5/10/2024
|
-0.02 / -0.59%
|
3.36
|
3.39
|
3.30
|
3.35
|
3.34
|
3.35
|
117,100
|
|
5/9/2024
|
+0.01 / +0.30%
|
3.27
|
3.48
|
3.27
|
3.37
|
3.35
|
3.37
|
171,300
|
|
5/8/2024
|
-0.03 / -0.88%
|
3.59
|
3.60
|
3.16
|
3.36
|
3.49
|
3.36
|
332,100
|
|
5/7/2024
|
+0.22 / +6.94%
|
3.28
|
3.39
|
3.26
|
3.39
|
3.34
|
3.39
|
193,400
|
|
5/6/2024
|
+0.20 / +6.73%
|
3.01
|
3.17
|
3.01
|
3.17
|
3.17
|
3.17
|
366,300
|
|
5/3/2024
|
+0.11 / +3.85%
|
2.98
|
3.00
|
2.90
|
2.97
|
2.95
|
2.97
|
49,700
|
|
5/2/2024
|
-0.14 / -4.67%
|
3.08
|
3.08
|
2.79
|
2.86
|
2.85
|
2.86
|
150,100
|
|
4/26/2024
|
0.00 / 0.00%
|
3.05
|
3.05
|
2.95
|
3.00
|
2.99
|
3.00
|
50,100
|
|
4/25/2024
|
-0.15 / -4.76%
|
3.19
|
3.19
|
3.00
|
3.00
|
3.04
|
3.00
|
94,100
|
|
4/24/2024
|
-0.07 / -2.17%
|
3.00
|
3.17
|
3.00
|
3.15
|
3.02
|
3.15
|
622,600
|
|
4/23/2024
|
-0.24 / -6.94%
|
3.57
|
3.57
|
3.22
|
3.22
|
3.32
|
3.22
|
135,200
|
|
4/22/2024
|
+0.07 / +2.06%
|
3.53
|
3.53
|
3.26
|
3.46
|
3.38
|
3.46
|
11,000
|
|
4/19/2024
|
-0.03 / -0.88%
|
3.42
|
3.46
|
3.30
|
3.39
|
3.34
|
3.39
|
65,200
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|