LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.551	6.551	6.551	6.551	0	+0.09(+1.41%)
Nov 26, 2003	6.429	6.459	6.429	6.459	6,399	+0.26(+4.13%)
Nov 25, 2003	6.204	6.204	6.204	6.204	0	-0.01(-0.20%)
Nov 24, 2003	6.185	6.185	6.185	6.216	6,564	-0.26(-3.95%)
Nov 21, 2003	6.472	6.472	6.472	6.472	0	+0.00(+0.00%)
Nov 20, 2003	6.472	6.472	6.472	6.472	328	-0.23(-3.45%)
Nov 19, 2003	6.703	6.703	6.703	6.703	0	+0.00(+0.00%)
Nov 18, 2003	6.703	6.703	6.703	6.703	0	+0.00(+0.00%)
Nov 17, 2003	6.703	6.703	6.703	6.703	984	-0.15(-2.22%)
Nov 14, 2003	6.368	6.917	6.368	6.856	5,743	+0.37(+5.63%)
Nov 13, 2003	6.490	6.490	6.490	6.490	164	-0.18(-2.74%)
Nov 12, 2003	6.673	6.673	6.673	6.673	0	+0.06(+0.92%)
Nov 11, 2003	6.612	6.612	6.612	6.612	0	+0.00(+0.00%)
Nov 10, 2003	6.612	6.612	6.612	6.612	0	+0.18(+2.75%)
Nov 07, 2003	6.435	6.435	6.435	6.435	0	+0.00(+0.00%)
Nov 06, 2003	6.435	6.435	6.435	6.435	1,476	-0.12(-1.86%)
Nov 05, 2003	6.581	6.581	6.581	6.557	1,476	-0.02(-0.37%)
Nov 04, 2003	6.581	6.581	6.581	6.581	4,758	+0.40(+6.51%)
Nov 03, 2003	6.179	6.179	6.179	6.179	0	-0.01(-0.10%)
Oct 31, 2003	6.185	6.185	6.185	6.185	0	+0.00(+0.00%)
Oct 30, 2003	6.185	6.185	6.185	6.185	3,610	+0.02(+0.30%)
Oct 29, 2003	6.167	6.167	6.167	6.167	328	+0.01(+0.20%)
Oct 28, 2003	6.185	6.185	6.155	6.155	3,938	+0.06(+1.00%)
Oct 27, 2003	6.155	6.210	6.094	6.094	2,789	+0.00(+0.00%)
Oct 24, 2003	6.094	6.094	6.094	6.094	820	-0.06(-0.99%)
Oct 23, 2003	6.246	6.246	6.094	6.155	5,579	-0.24(-3.81%)
Oct 22, 2003	6.399	6.399	6.399	6.399	0	-0.43(-6.25%)
Oct 21, 2003	6.874	6.874	6.770	6.825	2,953	+0.13(+2.00%)
Oct 20, 2003	6.581	6.703	6.520	6.691	3,938	-0.01(-0.18%)
Oct 17, 2003	6.332	6.703	6.332	6.703	6,071	+0.72(+12.02%)
Oct 16, 2003	5.984	5.984	5.984	5.984	4,102	+0.10(+1.76%)
Oct 15, 2003	5.881	5.881	5.881	5.881	0	+0.00(+0.00%)
Oct 14, 2003	5.899	5.899	5.899	5.881	5,415	+0.21(+3.76%)
Oct 13, 2003	5.667	5.667	5.667	5.667	1,641	+0.11(+1.97%)
Oct 10, 2003	5.558	5.558	5.558	5.558	0	+0.00(+0.00%)
Oct 09, 2003	5.558	5.558	5.558	5.558	0	+0.00(+0.00%)
Oct 08, 2003	5.631	5.631	5.545	5.558	5,251	-0.23(-4.00%)
Oct 07, 2003	5.789	5.789	5.789	5.789	0	+0.00(+0.00%)
Oct 06, 2003	5.789	5.789	5.789	5.789	0	+0.00(+0.00%)
Oct 03, 2003	5.850	5.850	5.789	5.789	820	-0.06(-1.04%)
Oct 02, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Oct 01, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Sep 30, 2003	5.850	5.850	5.850	5.850	0	+0.00(+0.00%)
Sep 29, 2003	5.850	5.850	5.850	5.850	0	-0.37(-5.88%)
Sep 26, 2003	6.216	6.216	6.216	6.216	0	+0.00(+0.00%)
Sep 25, 2003	6.216	6.216	6.216	6.216	0	+0.00(+0.00%)
Sep 24, 2003	6.216	6.216	6.216	6.216	0	+0.00(+0.00%)
Sep 23, 2003	6.051	6.216	6.051	6.216	5,579	+0.27(+4.62%)
Sep 22, 2003	5.941	5.941	5.941	5.941	0	+0.10(+1.67%)
Sep 19, 2003	5.844	5.844	5.844	5.844	328	+0.24(+4.24%)
Sep 18, 2003	5.606	5.606	5.606	5.606	2,133	-0.49(-8.00%)
Sep 17, 2003	6.094	6.094	6.094	6.094	2,625	-0.01(-0.20%)
Sep 16, 2003	6.155	6.155	6.106	6.106	1,969	-0.20(-3.19%)
Sep 15, 2003	6.307	6.307	6.307	6.307	164	+0.03(+0.49%)
Sep 12, 2003	6.307	6.307	6.155	6.277	656	-0.02(-0.29%)
Sep 11, 2003	6.295	6.295	6.155	6.295	1,476	+0.05(+0.78%)
Sep 10, 2003	6.319	6.319	6.155	6.246	1,148	-0.06(-0.97%)
Sep 09, 2003	5.759	6.313	5.759	6.307	13,784	+0.67(+11.89%)
Sep 08, 2003	5.484	5.637	5.393	5.637	3,938	+0.09(+1.65%)
Sep 05, 2003	5.271	5.545	5.271	5.545	5,251	+0.21(+4.00%)
Sep 04, 2003	5.332	5.332	5.332	5.332	164	+0.09(+1.74%)
Sep 03, 2003	5.332	5.332	5.241	5.241	11,322	-0.17(-3.15%)

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.