|
|
Closing price on 5/5/2020
|
|
| Open |
16.00 |
| High |
17.90 |
| Low |
16.00 |
| Volume |
191,900 |
| Split-adjusted Price |
11.85 |
|
|
LTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-0.70 / -3.93%
|
16.00
|
17.90
|
16.00
|
17.10
|
17.06
|
11.85
|
191,900
|
|
|
5/4/2020
|
-0.20 / -1.11%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.99
|
12.34
|
93,100
|
|
|
4/29/2020
|
-1.90 / -9.36%
|
20.40
|
20.40
|
17.20
|
18.40
|
17.99
|
12.75
|
783,900
|
|
|
4/28/2020
|
+0.80 / +4.10%
|
19.80
|
20.70
|
19.50
|
20.30
|
20.21
|
14.07
|
199,100
|
|
|
4/27/2020
|
+0.20 / +1.04%
|
19.30
|
19.90
|
19.00
|
19.50
|
19.28
|
13.52
|
219,900
|
|
|
4/24/2020
|
-0.40 / -2.03%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.26
|
13.38
|
231,800
|
|
|
4/23/2020
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.70
|
19.70
|
19.96
|
13.65
|
140,700
|
|
|
4/22/2020
|
+0.90 / +4.79%
|
18.20
|
20.20
|
18.00
|
19.70
|
19.32
|
13.65
|
235,000
|
|
|
4/21/2020
|
-2.30 / -10.90%
|
20.70
|
20.70
|
18.70
|
18.80
|
19.51
|
13.03
|
525,900
|
|
|
4/20/2020
|
-0.50 / -2.31%
|
21.60
|
23.10
|
19.60
|
21.10
|
21.52
|
14.62
|
343,500
|
|
|
4/17/2020
|
+1.20 / +5.88%
|
20.50
|
22.00
|
20.50
|
21.60
|
21.64
|
14.97
|
246,500
|
|
|
4/16/2020
|
+2.20 / +12.09%
|
18.20
|
20.50
|
17.80
|
20.40
|
19.66
|
14.14
|
741,200
|
|
|
4/15/2020
|
+0.10 / +0.55%
|
18.30
|
18.30
|
17.80
|
18.20
|
17.95
|
12.61
|
165,100
|
|
|
4/14/2020
|
-0.20 / -1.09%
|
18.30
|
18.50
|
17.60
|
18.10
|
18.01
|
12.55
|
137,700
|
|
|
4/13/2020
|
+1.10 / +6.40%
|
17.30
|
18.70
|
17.00
|
18.30
|
18.00
|
12.68
|
690,900
|
|
|
4/10/2020
|
-0.80 / -4.47%
|
18.00
|
18.00
|
16.80
|
17.10
|
17.22
|
11.85
|
156,900
|
|
|
4/9/2020
|
-0.80 / -4.28%
|
18.50
|
19.00
|
17.70
|
17.90
|
18.45
|
12.41
|
275,900
|
|
|
4/8/2020
|
+0.70 / +3.89%
|
18.00
|
19.50
|
17.70
|
18.70
|
18.55
|
12.96
|
185,500
|
|
|
4/7/2020
|
+1.90 / +11.80%
|
16.50
|
18.00
|
16.10
|
18.00
|
17.33
|
12.48
|
303,400
|
|
|
4/6/2020
|
+1.60 / +11.03%
|
15.00
|
16.50
|
14.80
|
16.10
|
15.72
|
11.16
|
271,900
|
|
|
4/3/2020
|
+1.00 / +7.30%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.51
|
10.19
|
104,400
|
|
|
4/1/2020
|
+0.80 / +6.06%
|
13.20
|
14.10
|
13.20
|
14.00
|
13.73
|
9.70
|
37,700
|
|
|
3/31/2020
|
+0.30 / +2.33%
|
13.50
|
13.60
|
13.00
|
13.20
|
13.34
|
9.15
|
59,500
|
|
|
3/30/2020
|
-1.40 / -9.79%
|
14.00
|
14.00
|
12.30
|
12.90
|
13.01
|
8.94
|
61,800
|
|
|
3/27/2020
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.80
|
14.00
|
14.34
|
9.70
|
92,900
|
|
|
3/26/2020
|
-0.30 / -1.96%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.16
|
10.40
|
40,800
|
|
|
3/25/2020
|
0.00 / 0.00%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.52
|
10.60
|
126,400
|
|
|
3/24/2020
|
-0.10 / -0.65%
|
17.50
|
17.50
|
15.10
|
15.30
|
15.33
|
10.60
|
332,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|