|
|
Closing price on 3/23/2020
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
78,700 |
| Split-adjusted Price |
10.67 |
|
|
LTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.33
|
10.67
|
78,700
|
|
|
3/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.71
|
10.74
|
57,600
|
|
|
3/19/2020
|
-0.20 / -1.27%
|
16.60
|
16.60
|
15.50
|
15.50
|
15.64
|
10.74
|
24,300
|
|
|
3/18/2020
|
-0.20 / -1.26%
|
17.00
|
17.00
|
15.70
|
15.70
|
15.83
|
10.88
|
28,500
|
|
|
3/17/2020
|
-0.20 / -1.24%
|
15.80
|
16.10
|
13.70
|
15.90
|
15.70
|
11.02
|
52,700
|
|
|
3/16/2020
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.80
|
16.10
|
16.06
|
11.16
|
36,200
|
|
|
3/13/2020
|
-0.40 / -2.44%
|
16.00
|
16.20
|
15.60
|
16.00
|
15.96
|
11.09
|
61,200
|
|
|
3/12/2020
|
-0.30 / -1.80%
|
16.50
|
16.70
|
16.00
|
16.40
|
16.27
|
11.37
|
107,500
|
|
|
3/11/2020
|
-0.30 / -1.76%
|
17.00
|
17.70
|
16.40
|
16.70
|
16.91
|
11.58
|
106,400
|
|
|
3/10/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
11.78
|
55,000
|
|
|
3/9/2020
|
-1.20 / -6.63%
|
18.00
|
18.00
|
16.60
|
16.90
|
17.14
|
11.71
|
101,100
|
|
|
3/6/2020
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.11
|
12.68
|
22,800
|
|
|
3/5/2020
|
+0.40 / +2.21%
|
18.10
|
18.70
|
18.10
|
18.50
|
18.53
|
12.82
|
45,900
|
|
|
3/4/2020
|
+0.50 / +2.84%
|
17.80
|
18.80
|
17.60
|
18.10
|
18.09
|
12.55
|
64,600
|
|
|
3/3/2020
|
+0.40 / +2.33%
|
17.50
|
17.90
|
17.30
|
17.60
|
17.61
|
12.20
|
49,700
|
|
|
3/2/2020
|
-0.30 / -1.71%
|
17.40
|
17.90
|
17.10
|
17.20
|
17.32
|
11.92
|
27,220
|
|
|
2/28/2020
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.53
|
12.13
|
20,200
|
|
|
2/27/2020
|
+0.30 / +1.70%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.63
|
12.41
|
33,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.65
|
12.20
|
42,200
|
|
|
2/25/2020
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.59
|
12.20
|
54,400
|
|
|
2/24/2020
|
-0.80 / -4.30%
|
18.60
|
18.60
|
17.80
|
17.80
|
18.01
|
12.34
|
37,300
|
|
|
2/21/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.58
|
12.89
|
14,500
|
|
|
2/20/2020
|
-0.30 / -1.59%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.58
|
12.89
|
69,400
|
|
|
2/19/2020
|
+0.80 / +4.42%
|
18.50
|
19.00
|
18.00
|
18.90
|
18.60
|
13.10
|
95,000
|
|
|
2/18/2020
|
-0.80 / -4.23%
|
18.80
|
18.90
|
18.10
|
18.10
|
18.50
|
12.55
|
195,700
|
|
|
2/17/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.80
|
13.10
|
45,700
|
|
|
2/14/2020
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.99
|
13.24
|
24,700
|
|
|
2/13/2020
|
-0.30 / -1.56%
|
19.10
|
19.30
|
18.90
|
18.90
|
19.02
|
13.10
|
18,100
|
|
|
2/12/2020
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.00
|
19.20
|
19.12
|
13.31
|
24,000
|
|
|
2/11/2020
|
+0.60 / +3.26%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.83
|
13.17
|
102,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|