Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.060 -0.010 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.850 5.954 5.850 5.920 1,700 -0.08(-1.33%)
Oct 30, 2013 5.720 6.060 5.630 6.000 30,881 +0.06(+1.01%)
Oct 29, 2013 5.980 6.210 5.940 5.940 3,841 -0.06(-1.00%)
Oct 28, 2013 6.450 6.450 6.000 6.000 28,749 -0.27(-4.31%)
Oct 25, 2013 6.350 6.470 6.060 6.270 33,891 -0.07(-1.03%)
Oct 24, 2013 6.060 6.335 6.060 6.335 400 +0.04(+0.72%)
Oct 22, 2013 6.120 6.290 6.290 6.290 18,800 -0.00(-0.00%)
Oct 21, 2013 6.170 6.350 6.110 6.290 7,601 +0.24(+3.97%)
Oct 18, 2013 6.020 6.050 6.020 6.050 1,400 +0.19(+3.24%)
Oct 17, 2013 6.050 6.080 5.860 5.860 600 -0.05(-0.85%)
Oct 16, 2013 5.800 6.070 5.800 5.910 2,137 +0.03(+0.56%)
Oct 15, 2013 5.877 5.877 5.877 5.877 300 +0.13(+2.21%)
Oct 14, 2013 5.670 5.770 5.670 5.750 2,800 +0.08(+1.41%)
Oct 11, 2013 5.670 5.670 5.670 5.670 125 -0.08(-1.39%)
Oct 10, 2013 5.790 5.960 5.670 5.750 4,051 -0.11(-1.88%)
Oct 09, 2013 5.700 5.880 5.700 5.860 2,184 -0.17(-2.82%)
Oct 08, 2013 6.160 6.270 6.030 6.030 8,464 -0.15(-2.43%)
Oct 07, 2013 6.160 6.350 6.160 6.180 500 +0.08(+1.31%)
Oct 04, 2013 5.800 6.100 5.800 6.100 9,800 +0.02(+0.33%)
Oct 01, 2013 5.960 6.080 6.080 6.080 700 +0.08(+1.33%)
Sep 27, 2013 5.980 6.000 5.980 6.000 600 +0.22(+3.80%)
Sep 26, 2013 5.450 5.796 5.450 5.780 6,329 -0.07(-1.19%)
Sep 23, 2013 5.850 5.850 5.850 5.850 0 -0.20(-3.31%)
Sep 20, 2013 5.730 6.050 5.510 6.050 2,256 +0.40(+7.08%)
Sep 19, 2013 5.690 5.880 5.467 5.650 15,152 -0.10(-1.74%)
Sep 18, 2013 5.730 5.750 5.730 5.750 300 +0.08(+1.41%)
Sep 17, 2013 5.450 6.100 5.450 5.670 24,769 +0.19(+3.47%)
Sep 16, 2013 5.570 5.570 5.480 5.480 500 -0.09(-1.62%)
Sep 13, 2013 5.650 5.880 5.550 5.570 2,194 -0.17(-2.96%)
Sep 12, 2013 5.740 5.740 5.740 5.740 1,260 -0.03(-0.52%)
Sep 11, 2013 5.760 5.770 5.760 5.770 1,113 +0.01(+0.17%)
Sep 10, 2013 5.730 5.780 5.730 5.760 3,307 +0.12(+2.13%)
Sep 05, 2013 5.530 5.640 5.640 5.640 900 +0.01(+0.20%)
Sep 03, 2013 5.610 5.629 5.629 5.629 2,900 -0.08(-1.42%)
Aug 30, 2013 5.710 5.710 5.710 5.710 1,487 -0.04(-0.70%)
Aug 28, 2013 5.700 5.750 5.750 5.750 1,500 -0.09(-1.54%)
Aug 27, 2013 5.820 5.850 5.550 5.840 600 -0.01(-0.17%)
Aug 26, 2013 5.421 5.850 5.421 5.850 2,100 +0.25(+4.46%)
Aug 23, 2013 5.620 5.620 5.600 5.600 1,194 +0.03(+0.54%)
Aug 22, 2013 5.450 5.570 5.450 5.570 2,806 +0.15(+2.77%)
Aug 21, 2013 5.580 5.580 5.420 5.420 300 -0.16(-2.87%)
Aug 20, 2013 5.440 5.580 5.410 5.580 1,100 -0.05(-0.84%)
Aug 19, 2013 5.630 5.650 5.627 5.627 1,544 +0.06(+1.02%)
Aug 16, 2013 5.400 5.570 5.400 5.570 6,336 +0.23(+4.31%)
Aug 15, 2013 5.490 5.500 5.340 5.340 1,532 -0.26(-4.64%)
Aug 14, 2013 5.790 5.790 5.411 5.600 9,959 -0.25(-4.27%)
Aug 13, 2013 5.940 5.940 5.850 5.850 1,088 -0.20(-3.31%)
Aug 12, 2013 5.900 6.050 5.620 6.050 3,033 +0.13(+2.20%)
Aug 09, 2013 5.800 5.920 5.790 5.920 700 +0.09(+1.54%)
Aug 08, 2013 5.790 5.850 5.620 5.830 2,113 -0.02(-0.34%)
Aug 07, 2013 5.300 5.970 5.030 5.850 51,830 +1.95(+50.00%)
Aug 06, 2013 3.821 3.900 3.821 3.900 10,336 +0.14(+3.73%)
Aug 05, 2013 3.766 3.766 3.754 3.760 2,789 -0.20(-4.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.