LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.020	6.040	5.870	6.000	6,539	+0.02(+0.33%)
Oct 30, 2017	6.050	6.170	5.980	5.980	20,616	-0.10(-1.64%)
Oct 27, 2017	6.070	6.100	6.000	6.080	20,902	+0.15(+2.53%)
Oct 26, 2017	5.700	5.930	5.650	5.930	27,348	+0.26(+4.59%)
Oct 25, 2017	5.710	5.760	5.650	5.670	9,427	+0.01(+0.18%)
Oct 24, 2017	5.850	5.970	5.650	5.660	17,118	-0.19(-3.25%)
Oct 23, 2017	5.600	6.200	5.600	5.850	33,332	+0.29(+5.22%)
Oct 20, 2017	5.800	5.850	5.560	5.560	71,008	-0.23(-3.97%)
Oct 19, 2017	5.820	5.890	5.730	5.790	13,176	-0.03(-0.52%)
Oct 18, 2017	5.935	5.940	5.810	5.820	19,234	-0.08(-1.36%)
Oct 17, 2017	6.240	6.271	5.850	5.900	40,116	-0.39(-6.20%)
Oct 16, 2017	6.120	6.300	6.120	6.290	7,820	+0.16(+2.61%)
Oct 13, 2017	6.120	6.150	6.120	6.130	1,644	+0.03(+0.49%)
Oct 12, 2017	6.380	6.385	6.100	6.100	33,502	-0.25(-3.94%)
Oct 11, 2017	6.370	6.370	6.200	6.350	10,898	+0.12(+1.93%)
Oct 10, 2017	6.308	6.308	6.200	6.230	9,307	+0.02(+0.32%)
Oct 09, 2017	6.490	6.580	6.210	6.210	53,873	-0.19(-2.97%)
Oct 06, 2017	6.150	6.700	6.150	6.400	78,385	+0.66(+11.50%)
Oct 05, 2017	5.800	5.800	5.730	5.740	5,078	-0.05(-0.86%)
Oct 04, 2017	5.750	5.850	5.750	5.790	13,194	+0.09(+1.58%)
Oct 03, 2017	5.780	5.880	5.700	5.700	24,138	-0.05(-0.87%)
Oct 02, 2017	5.620	6.112	5.620	5.750	90,910	+0.14(+2.50%)
Sep 29, 2017	5.550	5.620	5.550	5.610	15,423	+0.01(+0.18%)
Sep 28, 2017	5.550	5.630	5.550	5.600	1,751	-0.02(-0.36%)
Sep 27, 2017	5.676	5.676	5.550	5.620	24,165	-0.06(-1.11%)
Sep 26, 2017	5.600	5.830	5.600	5.683	39,897	+0.08(+1.48%)
Sep 25, 2017	5.500	5.700	5.500	5.600	79,023	+0.34(+6.46%)
Sep 22, 2017	5.300	5.492	5.260	5.260	16,639	+0.04(+0.77%)
Sep 21, 2017	5.410	5.460	5.220	5.220	12,585	-0.13(-2.43%)
Sep 20, 2017	5.378	5.378	5.350	5.350	3,395	-0.08(-1.47%)
Sep 19, 2017	5.440	5.440	5.429	5.430	4,560	+0.18(+3.43%)
Sep 18, 2017	5.250	5.250	5.250	5.250	275	-0.05(-0.94%)
Sep 15, 2017	5.303	5.303	5.300	5.300	2,785	-0.05(-0.93%)
Sep 14, 2017	5.322	5.351	5.322	5.350	3,063	+0.03(+0.56%)
Sep 13, 2017	5.300	5.490	5.300	5.320	11,428	+0.01(+0.19%)
Sep 12, 2017	5.310	5.322	5.310	5.310	2,850	+0.01(+0.16%)
Sep 11, 2017	5.290	5.490	5.250	5.302	3,212	-0.10(-1.82%)
Sep 08, 2017	5.250	5.400	5.250	5.400	6,329	+0.21(+4.05%)
Sep 07, 2017	5.190	5.600	5.160	5.190	5,095	+0.00(+0.00%)
Sep 06, 2017	5.190	5.349	5.190	5.190	3,130	+0.00(+0.00%)
Sep 05, 2017	5.180	5.550	5.180	5.190	6,846	+0.04(+0.78%)
Sep 01, 2017	5.265	5.310	5.150	5.150	602	-0.04(-0.77%)
Aug 31, 2017	5.300	5.300	5.190	5.190	3,134	-0.01(-0.19%)
Aug 30, 2017	5.200	5.200	5.200	5.200	700	-0.10(-1.89%)
Aug 29, 2017	5.200	5.350	5.200	5.300	2,972	-0.05(-0.93%)
Aug 28, 2017	5.280	5.400	5.270	5.350	22,157	+0.02(+0.38%)
Aug 25, 2017	5.220	5.330	5.220	5.330	17,871	-0.01(-0.19%)
Aug 24, 2017	5.470	5.470	5.330	5.340	1,913	-0.04(-0.74%)
Aug 23, 2017	5.380	5.500	5.380	5.380	3,526	-0.12(-2.18%)
Aug 22, 2017	5.230	5.500	5.217	5.500	16,314	+0.35(+6.80%)
Aug 21, 2017	5.020	5.180	5.020	5.150	2,843	+0.15(+3.00%)
Aug 18, 2017	4.850	5.090	4.780	5.000	29,046	+0.14(+2.79%)
Aug 17, 2017	4.400	5.090	4.390	4.864	163,600	+0.55(+12.79%)
Aug 16, 2017	4.364	4.364	4.313	4.313	643	+0.00(+0.03%)
Aug 15, 2017	4.312	4.312	4.312	4.312	530	-0.02(-0.52%)
Aug 14, 2017	4.380	4.383	4.334	4.334	827	-0.05(-1.05%)
Aug 11, 2017	4.750	4.750	4.250	4.380	7,369	-0.35(-7.40%)
Aug 10, 2017	4.570	4.790	4.570	4.730	1,340	+0.00(+0.00%)
Aug 09, 2017	4.560	4.801	4.560	4.730	26,780	+0.13(+2.83%)
Aug 08, 2017	4.590	4.647	4.580	4.600	3,765	-0.01(-0.22%)
Aug 07, 2017	4.600	4.610	4.590	4.610	549	+0.02(+0.50%)
Aug 04, 2017	4.573	4.600	4.550	4.587	1,508	-0.04(-0.77%)
Aug 03, 2017	4.632	4.632	4.623	4.623	5,060	+0.07(+1.60%)
Aug 02, 2017	4.643	4.650	4.548	4.550	5,500	-0.01(-0.22%)

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.