LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	4.363	4.479	4.241	4.467	10,740	+0.15(+3.53%)
Nov 29, 2011	4.339	4.339	4.229	4.314	20,701	-0.01(-0.28%)
Nov 28, 2011	4.388	4.388	4.327	4.327	656	-0.11(-2.47%)
Nov 23, 2011	4.199	4.436	4.436	4.436	7,220	+0.16(+3.70%)
Nov 22, 2011	4.296	4.296	4.089	4.278	8,702	-0.01(-0.28%)
Nov 21, 2011	4.266	4.430	4.174	4.290	8,838	-0.18(-3.96%)
Nov 18, 2011	4.418	4.467	4.278	4.467	6,974	+0.12(+2.86%)
Nov 17, 2011	4.430	4.479	4.083	4.342	19,447	-0.11(-2.52%)
Nov 16, 2011	4.308	4.491	4.089	4.455	16,902	+0.19(+4.43%)
Nov 15, 2011	4.479	4.491	4.162	4.266	3,688	-0.12(-2.78%)
Nov 14, 2011	4.430	4.442	4.174	4.388	3,314	+0.02(+0.56%)
Nov 11, 2011	4.424	4.424	4.132	4.363	12,550	+0.10(+2.43%)
Nov 10, 2011	5.192	5.192	4.016	4.260	35,864	-0.92(-17.76%)
Nov 09, 2011	5.082	5.290	4.570	5.180	15,277	-0.14(-2.63%)
Nov 08, 2011	5.119	5.387	5.113	5.320	14,970	+0.25(+4.93%)
Nov 07, 2011	4.869	5.119	4.784	5.070	4,351	+0.26(+5.32%)
Nov 04, 2011	4.790	4.814	4.784	4.814	7,015	+0.05(+1.02%)
Nov 03, 2011	4.687	4.807	4.687	4.765	1,701	+0.04(+0.77%)
Nov 02, 2011	4.784	4.845	4.589	4.729	19,042	+0.04(+0.78%)
Nov 01, 2011	4.717	4.820	4.641	4.692	5,169	-0.15(-3.08%)
Oct 31, 2011	4.820	4.845	4.820	4.842	3,282	-0.00(-0.06%)
Oct 28, 2011	4.747	4.863	4.704	4.845	9,151	+0.11(+2.32%)
Oct 27, 2011	5.161	5.161	4.735	4.735	6,846	-0.26(-5.13%)
Oct 26, 2011	5.192	5.192	4.948	4.991	2,297	+0.02(+0.37%)
Oct 25, 2011	4.942	5.222	4.875	4.973	16,048	-0.04(-0.85%)
Oct 24, 2011	5.149	5.149	5.015	5.015	902	-0.21(-4.08%)
Oct 21, 2011	5.052	5.235	5.015	5.229	4,644	+0.14(+2.75%)
Oct 19, 2011	5.088	5.088	5.088	5.088	0	+0.06(+1.21%)
Oct 18, 2011	4.942	5.046	4.942	5.027	4,113	+0.09(+1.73%)
Oct 17, 2011	4.930	5.363	4.924	4.942	13,617	+0.05(+1.00%)
Oct 14, 2011	5.015	5.015	4.875	4.893	5,927	-0.11(-2.19%)
Oct 13, 2011	5.149	5.149	4.899	5.003	4,726	-0.18(-3.41%)
Oct 12, 2011	4.741	5.296	4.735	5.180	18,398	+0.17(+3.43%)
Oct 11, 2011	4.960	5.405	4.954	5.008	12,799	+0.03(+0.59%)
Oct 10, 2011	4.912	5.015	4.906	4.979	1,476	-0.02(-0.37%)
Oct 07, 2011	5.058	5.058	4.997	4.997	2,789	-0.01(-0.12%)
Oct 06, 2011	4.887	5.003	4.887	5.003	1,641	+0.21(+4.32%)
Oct 05, 2011	4.924	4.930	4.717	4.796	11,618	+0.13(+2.88%)
Oct 04, 2011	4.857	4.887	4.552	4.662	7,876	-0.33(-6.59%)
Oct 03, 2011	5.137	5.137	4.826	4.991	2,543	-0.37(-6.93%)
Sep 30, 2011	5.247	5.363	5.192	5.363	7,171	-0.12(-2.22%)
Sep 29, 2011	5.302	5.484	5.302	5.484	8,779	+0.24(+4.53%)
Sep 28, 2011	5.168	5.387	5.003	5.247	3,446	-0.09(-1.60%)
Sep 27, 2011	5.112	5.460	5.088	5.332	9,846	+0.34(+6.71%)
Sep 26, 2011	4.985	4.997	4.753	4.997	9,837	+0.00(+0.00%)
Sep 23, 2011	5.058	5.058	4.997	4.997	574	-0.09(-1.68%)
Sep 22, 2011	5.430	5.430	4.979	5.082	9,673	-0.50(-8.95%)
Sep 21, 2011	5.698	5.704	5.582	5.582	5,584	-0.18(-3.07%)
Sep 20, 2011	5.637	5.874	5.521	5.759	17,223	+0.00(+0.00%)
Sep 19, 2011	5.612	5.765	5.491	5.759	5,497	+0.04(+0.64%)
Sep 16, 2011	5.856	5.923	5.582	5.722	14,366	-0.10(-1.68%)
Sep 15, 2011	5.929	6.027	5.777	5.820	13,377	+0.00(+0.00%)
Sep 14, 2011	5.960	5.960	5.795	5.820	19,002	+0.08(+1.38%)
Sep 13, 2011	5.424	5.905	5.424	5.740	16,885	+0.23(+4.20%)
Sep 12, 2011	5.466	5.509	5.388	5.509	5,072	-0.05(-0.99%)
Sep 09, 2011	5.692	5.728	5.491	5.564	16,032	-0.10(-1.83%)
Sep 08, 2011	5.728	5.820	5.521	5.667	10,945	-0.18(-3.02%)
Sep 07, 2011	5.326	6.027	5.326	5.844	22,946	+0.63(+12.16%)
Sep 06, 2011	5.253	5.326	5.107	5.210	22,120	-0.04(-0.84%)
Sep 02, 2011	5.192	5.350	5.107	5.254	25,328	+0.05(+0.97%)

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.