LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	3.138	3.193	3.041	3.106	12,141	-0.03(-0.84%)
Nov 29, 2012	3.114	3.132	3.114	3.132	571	+0.06(+1.95%)
Nov 28, 2012	3.016	3.072	3.016	3.072	1,790	-0.01(-0.17%)
Nov 27, 2012	3.065	3.096	2.943	3.077	4,430	+0.03(+1.00%)
Nov 26, 2012	2.901	3.065	2.901	3.047	3,944	+0.09(+3.09%)
Nov 23, 2012	3.083	3.090	2.925	2.956	2,456	-0.07(-2.22%)
Nov 20, 2012	3.023	3.023	3.023	3.023	0	+0.01(+0.46%)
Nov 19, 2012	3.047	3.047	2.974	3.009	7,056	-0.00(-0.05%)
Nov 16, 2012	3.016	3.077	2.956	3.010	13,713	-0.08(-2.56%)
Nov 15, 2012	3.126	3.126	3.083	3.090	2,052	-0.04(-1.17%)
Nov 14, 2012	3.163	3.199	3.126	3.126	3,446	+0.00(+0.00%)
Nov 13, 2012	3.120	3.242	3.071	3.126	23,983	-0.15(-4.65%)
Nov 12, 2012	3.230	3.278	3.199	3.278	24,662	+0.04(+1.32%)
Nov 09, 2012	3.315	3.352	3.236	3.236	6,972	-0.07(-2.03%)
Nov 08, 2012	3.309	3.333	3.303	3.303	1,837	-0.12(-3.38%)
Nov 07, 2012	3.492	3.742	3.306	3.419	11,580	-0.04(-1.23%)
Nov 06, 2012	3.528	3.528	3.413	3.461	4,374	-0.06(-1.73%)
Nov 02, 2012	3.522	3.522	3.522	3.522	164	-0.09(-2.37%)
Nov 01, 2012	3.614	3.656	3.608	3.608	1,641	-0.12(-3.27%)
Oct 31, 2012	3.571	3.833	3.559	3.729	4,552	+0.23(+6.43%)
Oct 26, 2012	3.595	3.504	3.504	3.504	12,307	-0.10(-2.71%)
Oct 25, 2012	3.595	3.748	3.577	3.601	4,000	-0.01(-0.34%)
Oct 24, 2012	3.577	3.729	3.577	3.614	3,446	-0.07(-1.79%)
Oct 23, 2012	3.644	3.864	3.626	3.679	4,601	-0.03(-0.69%)
Oct 19, 2012	3.693	3.839	3.620	3.705	12,906	+0.01(+0.16%)
Oct 18, 2012	3.717	3.809	3.699	3.699	12,419	-0.09(-2.50%)
Oct 16, 2012	3.723	3.794	3.794	3.794	2,953	+0.06(+1.56%)
Oct 15, 2012	3.687	3.736	3.687	3.736	1,321	+0.10(+2.85%)
Oct 12, 2012	3.595	3.699	3.595	3.632	5,426	-0.04(-1.16%)
Oct 11, 2012	3.620	3.931	3.565	3.675	18,544	+0.02(+0.50%)
Oct 10, 2012	3.748	3.748	3.656	3.656	11,979	-0.12(-3.23%)
Oct 09, 2012	3.778	3.778	3.778	3.778	164	+0.01(+0.32%)
Oct 08, 2012	3.790	3.888	3.748	3.766	5,649	-0.02(-0.64%)
Oct 05, 2012	3.796	3.796	3.790	3.790	820	-0.02(-0.48%)
Oct 04, 2012	3.754	3.839	3.754	3.809	4,571	+0.00(+0.00%)
Oct 03, 2012	3.790	3.809	3.723	3.809	5,915	-0.03(-0.79%)
Oct 02, 2012	3.736	3.888	3.736	3.839	8,075	+0.06(+1.61%)
Oct 01, 2012	3.778	3.778	3.778	3.778	1,627	-0.06(-1.59%)
Sep 28, 2012	3.870	3.870	3.839	3.839	685	-0.05(-1.41%)
Sep 27, 2012	3.894	3.894	3.894	3.894	164	+0.05(+1.43%)
Sep 26, 2012	3.839	3.839	3.790	3.839	13,513	+0.00(+0.00%)
Sep 25, 2012	3.839	3.949	3.839	3.839	10,141	-0.06(-1.56%)
Sep 24, 2012	3.778	4.040	3.766	3.900	1,312	+0.18(+4.92%)
Sep 21, 2012	3.400	3.955	3.400	3.717	4,732	-0.26(-6.58%)
Sep 20, 2012	3.906	4.046	3.906	3.979	2,765	+0.01(+0.31%)
Sep 19, 2012	3.809	3.967	3.796	3.967	2,551	+0.20(+5.34%)
Sep 17, 2012	3.772	3.766	3.766	3.766	984	-0.05(-1.44%)
Sep 14, 2012	3.687	3.821	3.668	3.821	43,445	+0.13(+3.64%)
Sep 13, 2012	3.656	3.717	3.656	3.687	1,969	+0.03(+0.83%)
Sep 12, 2012	3.595	3.687	3.595	3.656	30,112	+0.06(+1.69%)
Sep 11, 2012	3.473	3.631	3.473	3.595	24,400	+0.12(+3.51%)
Sep 10, 2012	3.339	3.589	3.327	3.473	9,324	+0.15(+4.59%)
Sep 07, 2012	3.425	3.498	3.230	3.321	50,211	-0.15(-4.39%)
Sep 06, 2012	3.486	3.486	3.376	3.473	25,432	+0.01(+0.35%)
Sep 05, 2012	3.577	3.577	3.449	3.461	166,446	-0.09(-2.41%)

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.