|
Closing price on 6/6/2024
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.25 |
| Volume |
227,500 |
| Split-adjusted Price |
3.28 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|