|
Closing price on 5/6/2024
|
|
Open |
3.01 |
High |
3.17 |
Low |
3.01 |
Volume |
366,300 |
Split-adjusted Price |
3.17 |
|
|
LGL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|