Closing price on 5/6/2019
|
|
Open |
5.10 |
High |
5.20 |
Low |
4.90 |
Volume |
94,700 |
Split-adjusted Price |
4.28 |
|
|
LIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2019
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.10
|
5.06
|
4.28
|
94,700
|
|
5/3/2019
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
4.28
|
26,600
|
|
5/2/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.05
|
4.37
|
61,400
|
|
4/26/2019
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.04
|
4.37
|
60,400
|
|
4/25/2019
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.94
|
4.11
|
102,100
|
|
4/24/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.86
|
1,100
|
|
4/23/2019
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
3.86
|
50,500
|
|
4/22/2019
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.66
|
3.95
|
90,800
|
|
4/19/2019
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.60
|
3.95
|
65,800
|
|
4/18/2019
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.47
|
3.78
|
99,100
|
|
4/17/2019
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.48
|
3.69
|
63,800
|
|
4/16/2019
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.59
|
3.86
|
50,500
|
|
4/12/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
3.95
|
65,900
|
|
4/11/2019
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.95
|
37,700
|
|
4/10/2019
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
3.78
|
20,500
|
|
4/9/2019
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.39
|
3.69
|
28,400
|
|
4/8/2019
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.61
|
42,300
|
|
4/5/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.69
|
300
|
|
4/4/2019
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
3.69
|
2,500
|
|
4/3/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
3.61
|
4,300
|
|
4/2/2019
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.37
|
3.61
|
32,100
|
|
4/1/2019
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
3.69
|
41,600
|
|
3/29/2019
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.49
|
3.78
|
75,400
|
|
3/28/2019
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.49
|
3.78
|
66,400
|
|
3/27/2019
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.60
|
3.86
|
122,500
|
|
3/26/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.53
|
3.86
|
27,200
|
|
3/25/2019
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.52
|
3.86
|
144,700
|
|
3/22/2019
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.27
|
3.53
|
51,500
|
|
3/21/2019
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.42
|
3.61
|
34,400
|
|
3/20/2019
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.69
|
3.86
|
19,150
|
|
|