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 30, 2015 3.819 3.819 3.819 3.819 182 -0.11(-2.84%)
Oct 27, 2015 3.800 3.931 3.931 3.931 1,500 +0.10(+2.63%)
Oct 26, 2015 3.810 4.004 3.810 3.830 2,861 -0.23(-5.67%)
Oct 23, 2015 3.900 4.060 3.900 4.060 603 -0.01(-0.14%)
Oct 22, 2015 4.000 4.086 3.800 4.066 4,377 +0.17(+4.25%)
Oct 21, 2015 3.600 3.900 3.600 3.900 5,561 +0.17(+4.56%)
Oct 20, 2015 3.730 3.730 3.730 3.730 100 +0.03(+0.81%)
Oct 19, 2015 3.610 3.700 3.610 3.700 600 -0.12(-3.14%)
Oct 16, 2015 3.980 4.000 3.690 3.820 7,428 -0.06(-1.55%)
Oct 15, 2015 3.700 3.880 3.700 3.880 909 +0.07(+1.84%)
Oct 09, 2015 3.810 3.810 3.810 3.810 1,000 +0.00(+0.00%)
Oct 08, 2015 3.810 3.810 3.810 3.810 112 +0.06(+1.60%)
Oct 07, 2015 3.700 3.810 3.700 3.750 975 +0.05(+1.35%)
Oct 06, 2015 3.830 3.830 3.700 3.700 1,047 -0.15(-3.90%)
Oct 02, 2015 3.810 4.010 3.620 3.850 28 +0.06(+1.60%)
Oct 01, 2015 3.640 4.030 3.530 3.789 44,758 +0.31(+8.89%)
Sep 30, 2015 3.560 3.560 3.480 3.480 1,180 -0.14(-3.86%)
Sep 29, 2015 3.515 3.610 3.515 3.620 1,300 +0.02(+0.56%)
Sep 28, 2015 3.603 3.629 3.600 3.600 1,100 -0.20(-5.26%)
Sep 25, 2015 4.000 4.000 3.800 3.800 514 -0.15(-3.80%)
Sep 24, 2015 3.800 3.950 3.800 3.950 1,551 +0.26(+7.18%)
Sep 23, 2015 3.685 3.685 3.685 3.685 188 -0.17(-4.53%)
Sep 22, 2015 3.900 3.900 3.860 3.860 342 +0.12(+3.21%)
Sep 21, 2015 3.680 3.740 3.680 3.740 478 +0.32(+9.36%)
Sep 18, 2015 3.770 3.770 3.420 3.420 380 -0.36(-9.52%)
Sep 17, 2015 3.780 3.780 3.780 3.780 127 +0.18(+5.00%)
Sep 15, 2015 3.600 3.600 3.600 3.600 53 +0.07(+1.98%)
Sep 14, 2015 3.500 3.530 3.500 3.530 1,054 -0.08(-2.22%)
Sep 11, 2015 3.470 3.630 3.470 3.610 6,169 -0.16(-4.24%)
Sep 10, 2015 3.790 3.790 3.770 3.770 631 -0.01(-0.20%)
Sep 08, 2015 3.780 3.780 3.780 3.778 20 -0.05(-1.18%)
Sep 03, 2015 3.610 3.823 3.823 3.823 300 +0.12(+3.32%)
Sep 02, 2015 3.830 3.930 3.700 3.700 5,311 -0.03(-0.80%)
Sep 01, 2015 3.890 3.890 3.730 3.730 346 +0.07(+1.89%)
Aug 31, 2015 3.700 3.769 3.510 3.661 2,800 -0.09(-2.32%)
Aug 28, 2015 3.700 3.748 3.700 3.748 374 +0.05(+1.29%)
Aug 27, 2015 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Aug 26, 2015 3.700 3.710 3.700 3.700 2,311 -0.02(-0.54%)
Aug 25, 2015 3.730 3.816 3.450 3.720 3,530 +0.04(+1.09%)
Aug 24, 2015 3.760 3.760 3.420 3.680 984 +0.13(+3.66%)
Aug 21, 2015 3.440 3.670 3.430 3.550 2,966 +0.10(+2.90%)
Aug 20, 2015 3.710 3.710 3.450 3.450 1,211 -0.26(-7.01%)
Aug 19, 2015 3.624 3.710 3.624 3.710 2,050 -0.07(-1.85%)
Aug 18, 2015 3.790 3.790 3.780 3.780 201 -0.02(-0.53%)
Aug 17, 2015 3.700 3.920 3.690 3.800 2,906 -0.01(-0.26%)
Aug 14, 2015 3.820 3.820 3.750 3.810 2,413 -0.13(-3.30%)
Aug 13, 2015 4.140 4.170 3.910 3.940 7,601 -0.15(-3.67%)
Aug 12, 2015 4.060 4.350 4.060 4.090 29,113 +0.03(+0.74%)
Aug 11, 2015 4.210 4.210 4.060 4.060 10,908 -0.11(-2.64%)
Aug 10, 2015 4.300 4.300 4.170 4.170 2,800 -0.08(-1.88%)
Aug 07, 2015 4.140 4.370 4.140 4.250 9,621 +0.07(+1.67%)
Aug 06, 2015 4.100 4.180 4.100 4.180 1,976 +0.09(+2.20%)
Aug 05, 2015 4.030 4.090 4.030 4.090 871 -0.01(-0.24%)
Aug 04, 2015 4.090 4.330 4.090 4.100 9,596 -0.01(-0.29%)
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.