LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.637	4.637	4.631	4.631	1,805	+0.00(+0.00%)
Nov 29, 2005	4.631	4.662	4.631	4.631	4,594	-0.03(-0.65%)
Nov 28, 2005	4.692	4.692	4.631	4.662	3,774	-0.03(-0.65%)
Nov 25, 2005	4.692	4.692	4.692	4.692	1,969	-0.11(-2.28%)
Nov 23, 2005	4.802	4.802	4.802	4.802	984	-0.01(-0.25%)
Nov 22, 2005	4.814	4.814	4.814	4.814	0	+0.00(+0.00%)
Nov 21, 2005	4.729	4.845	4.570	4.814	13,456	+0.00(+0.00%)
Nov 18, 2005	4.875	4.875	4.814	4.814	1,312	-0.06(-1.25%)
Nov 17, 2005	4.936	5.015	4.875	4.875	9,846	-0.17(-3.38%)
Nov 16, 2005	4.930	5.107	4.930	5.046	9,353	+0.12(+2.48%)
Nov 15, 2005	4.875	4.924	4.875	4.924	3,938	+0.12(+2.41%)
Nov 14, 2005	4.814	4.875	4.570	4.808	25,599	-0.20(-3.90%)
Nov 11, 2005	5.058	5.192	5.003	5.003	19,363	-0.02(-0.48%)
Nov 10, 2005	5.119	5.180	4.875	5.027	40,532	-0.21(-4.07%)
Nov 09, 2005	5.363	5.363	5.241	5.241	5,907	-0.12(-2.27%)
Nov 08, 2005	5.241	5.363	5.241	5.363	13,948	+0.09(+1.73%)
Nov 07, 2005	5.424	5.484	5.271	5.271	18,215	-0.46(-7.98%)
Nov 04, 2005	5.631	5.728	5.631	5.728	31,343	+0.09(+1.62%)
Nov 03, 2005	5.643	5.643	5.588	5.637	14,276	-0.01(-0.22%)
Nov 02, 2005	5.655	5.667	5.649	5.649	5,743	-0.02(-0.43%)
Nov 01, 2005	5.673	5.728	5.673	5.673	18,871	-0.11(-1.90%)
Oct 31, 2005	5.972	6.021	5.667	5.783	12,799	-0.30(-5.00%)
Oct 28, 2005	6.088	6.088	6.088	6.088	984	-0.01(-0.10%)
Oct 27, 2005	6.033	6.094	6.033	6.094	2,297	-0.06(-0.99%)
Oct 26, 2005	6.155	6.155	6.155	6.155	7,384	+0.06(+1.00%)
Oct 25, 2005	6.149	6.149	6.094	6.094	328	-0.06(-0.99%)
Oct 24, 2005	6.277	6.277	6.155	6.155	4,430	-0.12(-1.94%)
Oct 21, 2005	6.277	6.277	6.277	6.277	3,774	-0.12(-1.90%)
Oct 20, 2005	6.399	6.399	6.399	6.399	0	+0.00(+0.00%)
Oct 19, 2005	6.399	6.399	6.399	6.399	1,641	+0.12(+1.94%)
Oct 18, 2005	6.429	6.429	6.277	6.277	9,025	-0.27(-4.19%)
Oct 17, 2005	6.551	6.551	6.551	6.551	0	+0.00(+0.00%)
Oct 14, 2005	6.551	6.551	6.551	6.551	164	-0.15(-2.27%)
Oct 13, 2005	6.703	6.703	6.703	6.703	0	+0.00(+0.00%)
Oct 12, 2005	6.703	6.703	6.703	6.703	328	-0.06(-0.90%)
Oct 11, 2005	6.764	6.764	6.764	6.764	164	-0.09(-1.33%)
Oct 10, 2005	6.856	6.856	6.856	6.856	656	-0.00(-0.00%)
Oct 07, 2005	6.856	6.856	6.856	6.856	164	-0.15(-2.17%)
Oct 06, 2005	7.130	7.130	7.008	7.008	9,517	-0.12(-1.71%)
Oct 05, 2005	7.142	7.142	7.130	7.130	820	-0.13(-1.85%)
Oct 04, 2005	7.191	7.282	7.191	7.264	16,738	+0.07(+1.02%)
Oct 03, 2005	7.160	7.191	7.160	7.191	1,641	+0.02(+0.34%)
Sep 30, 2005	7.130	7.166	7.130	7.166	4,430	-0.01(-0.17%)
Sep 29, 2005	7.136	7.188	7.130	7.179	820	-0.02(-0.25%)
Sep 28, 2005	7.136	7.197	7.136	7.197	984	+0.06(+0.85%)
Sep 27, 2005	7.136	7.136	7.136	7.136	0	+0.00(+0.00%)
Sep 26, 2005	7.136	7.136	7.136	7.136	328	-0.13(-1.76%)
Sep 23, 2005	7.264	7.325	7.264	7.264	2,461	-0.14(-1.89%)
Sep 22, 2005	7.404	7.404	7.404	7.404	0	+0.00(+0.00%)
Sep 21, 2005	7.404	7.404	7.404	7.404	656	-0.17(-2.28%)
Sep 20, 2005	7.575	7.577	7.544	7.577	984	-0.05(-0.61%)
Sep 19, 2005	7.562	7.627	7.556	7.623	3,117	+0.07(+0.89%)
Sep 16, 2005	7.556	7.556	7.556	7.556	164	+0.07(+0.98%)
Sep 15, 2005	7.380	7.514	7.380	7.483	12,307	+0.11(+1.49%)
Sep 14, 2005	7.313	7.374	7.313	7.374	1,476	+0.15(+2.11%)
Sep 13, 2005	7.221	7.221	7.221	7.221	984	-0.06(-0.84%)
Sep 12, 2005	7.014	7.282	7.014	7.282	656	+0.16(+2.31%)
Sep 09, 2005	7.130	7.130	7.118	7.118	2,461	-0.07(-1.02%)
Sep 08, 2005	7.191	7.191	7.191	7.191	0	+0.00(+0.00%)
Sep 07, 2005	7.191	7.191	7.191	7.191	0	+0.00(+0.00%)
Sep 06, 2005	7.191	7.191	7.191	7.191	820	+0.12(+1.72%)
Sep 02, 2005	7.069	7.069	7.069	7.069	164	+0.06(+0.87%)

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.