|
Closing price on 6/27/2024
|
|
| Open |
3.10 |
| High |
3.13 |
| Low |
3.05 |
| Volume |
78,800 |
| Split-adjusted Price |
3.10 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
-0.03 / -0.96%
|
3.10
|
3.13
|
3.05
|
3.10
|
3.07
|
3.10
|
78,800
|
|
|
6/26/2024
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.05
|
3.13
|
3.09
|
3.13
|
26,000
|
|
|
6/25/2024
|
+0.03 / +0.97%
|
3.10
|
3.20
|
3.09
|
3.13
|
3.10
|
3.13
|
57,700
|
|
|
6/24/2024
|
0.00 / 0.00%
|
3.12
|
3.19
|
3.03
|
3.10
|
3.09
|
3.10
|
61,400
|
|
|
6/21/2024
|
-0.08 / -2.52%
|
3.18
|
3.18
|
3.10
|
3.10
|
3.13
|
3.10
|
50,600
|
|
|
6/20/2024
|
+0.01 / +0.32%
|
3.17
|
3.18
|
3.11
|
3.18
|
3.15
|
3.18
|
57,500
|
|
|
6/19/2024
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.04
|
3.17
|
3.12
|
3.17
|
48,500
|
|
|
6/18/2024
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.16
|
3.17
|
3.18
|
3.17
|
34,900
|
|
|
6/17/2024
|
-0.08 / -2.46%
|
3.10
|
3.23
|
3.10
|
3.17
|
3.14
|
3.17
|
113,800
|
|
|
6/14/2024
|
+0.01 / +0.31%
|
3.24
|
3.29
|
3.23
|
3.25
|
3.25
|
3.25
|
64,600
|
|
|
6/13/2024
|
-0.06 / -1.82%
|
3.31
|
3.31
|
3.24
|
3.24
|
3.25
|
3.24
|
138,100
|
|
|
6/12/2024
|
+0.02 / +0.61%
|
3.23
|
3.31
|
3.23
|
3.30
|
3.26
|
3.30
|
69,000
|
|
|
6/11/2024
|
-0.01 / -0.30%
|
3.26
|
3.31
|
3.23
|
3.28
|
3.26
|
3.28
|
42,100
|
|
|
6/10/2024
|
+0.04 / +1.23%
|
3.25
|
3.33
|
3.25
|
3.29
|
3.30
|
3.29
|
81,500
|
|
|
6/7/2024
|
-0.03 / -0.91%
|
3.28
|
3.28
|
3.21
|
3.25
|
3.24
|
3.25
|
268,200
|
|
|
6/6/2024
|
-0.09 / -2.67%
|
3.40
|
3.40
|
3.25
|
3.28
|
3.29
|
3.28
|
227,500
|
|
|
6/5/2024
|
+0.02 / +0.60%
|
3.35
|
3.37
|
3.30
|
3.37
|
3.33
|
3.37
|
112,000
|
|
|
6/4/2024
|
-0.03 / -0.89%
|
3.38
|
3.38
|
3.27
|
3.35
|
3.32
|
3.35
|
114,100
|
|
|
6/3/2024
|
+0.01 / +0.30%
|
3.31
|
3.38
|
3.31
|
3.38
|
3.33
|
3.38
|
100,200
|
|
|
5/31/2024
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.30
|
3.37
|
3.33
|
3.37
|
85,600
|
|
|
5/30/2024
|
-0.08 / -2.31%
|
3.46
|
3.46
|
3.30
|
3.38
|
3.35
|
3.38
|
116,600
|
|
|
5/29/2024
|
+0.06 / +1.76%
|
3.39
|
3.50
|
3.36
|
3.46
|
3.42
|
3.46
|
97,000
|
|
|
5/28/2024
|
+0.03 / +0.89%
|
3.38
|
3.40
|
3.14
|
3.40
|
3.26
|
3.40
|
202,500
|
|
|
5/27/2024
|
+0.03 / +0.90%
|
3.34
|
3.39
|
3.20
|
3.37
|
3.32
|
3.37
|
106,700
|
|
|
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
|
|
|