Closing price on 8/9/2019
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.30 |
Volume |
21,300 |
Split-adjusted Price |
3.69 |
|
|
LIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2019
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.36
|
3.69
|
21,300
|
|
8/8/2019
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.69
|
19,400
|
|
8/7/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
3.78
|
18,400
|
|
8/6/2019
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
3.78
|
39,800
|
|
8/5/2019
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.59
|
3.78
|
37,000
|
|
8/2/2019
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.51
|
3.69
|
131,700
|
|
8/1/2019
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.69
|
63,500
|
|
7/31/2019
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.53
|
3.78
|
167,300
|
|
7/30/2019
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.57
|
3.78
|
34,800
|
|
7/29/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.66
|
3.95
|
476,200
|
|
7/26/2019
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.65
|
3.95
|
40,100
|
|
7/25/2019
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
3.78
|
36,400
|
|
7/24/2019
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.95
|
11,100
|
|
7/23/2019
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
4.03
|
1,300
|
|
7/22/2019
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.95
|
36,000
|
|
7/19/2019
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.03
|
17,900
|
|
7/18/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.03
|
5,400
|
|
7/17/2019
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.03
|
3,000
|
|
7/16/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
3.95
|
2,300
|
|
7/15/2019
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.73
|
3.95
|
13,600
|
|
7/12/2019
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.03
|
41,100
|
|
7/11/2019
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.03
|
2,200
|
|
7/10/2019
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
3.95
|
8,900
|
|
7/9/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.95
|
5,900
|
|
7/8/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.95
|
41,700
|
|
7/5/2019
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.74
|
3.95
|
92,600
|
|
7/4/2019
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.84
|
4.03
|
50,300
|
|
7/3/2019
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.87
|
4.11
|
95,100
|
|
7/2/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.90
|
4.20
|
29,400
|
|
7/1/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.20
|
5,800
|
|
|