LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	6.500	6.500	6.380	6.380	5,000	-0.12(-1.85%)
Nov 29, 2018	6.352	6.500	6.352	6.500	1,623	+0.16(+2.51%)
Nov 28, 2018	6.350	6.580	6.320	6.341	8,178	+0.04(+0.65%)
Nov 27, 2018	6.450	6.450	6.200	6.300	20,531	-0.15(-2.33%)
Nov 26, 2018	6.550	6.550	6.400	6.450	8,694	-0.25(-3.73%)
Nov 23, 2018	6.700	6.700	6.700	6.700	100	+0.13(+1.98%)
Nov 21, 2018		6.570	6.570	6.570	0	+0.24(+3.79%)
Nov 20, 2018	6.500	6.510	6.160	6.330	8,670	-0.29(-4.38%)
Nov 19, 2018	6.536	6.620	6.534	6.620	10,051	-0.07(-1.05%)
Nov 16, 2018	6.610	6.700	6.510	6.690	4,400	-0.01(-0.15%)
Nov 15, 2018	6.750	6.790	6.685	6.700	17,087	-0.23(-3.37%)
Nov 14, 2018	6.845	6.934	6.845	6.934	2,617	+0.09(+1.37%)
Nov 13, 2018	6.970	6.970	6.750	6.840	3,484	-0.01(-0.15%)
Nov 12, 2018	6.930	6.997	6.850	6.850	6,880	+0.00(+0.00%)
Nov 09, 2018	7.000	7.100	6.830	6.850	23,600	-0.21(-3.01%)
Nov 08, 2018	7.070	7.250	6.950	7.063	35,340	+0.64(+9.89%)
Nov 07, 2018	6.500	6.890	6.202	6.427	51,896	-0.10(-1.53%)
Nov 06, 2018	6.300	6.527	6.180	6.527	4,297	+0.25(+3.93%)
Nov 05, 2018	6.500	6.500	6.280	6.280	4,544	+0.03(+0.48%)
Nov 02, 2018	6.250	6.270	6.100	6.250	7,800	+0.08(+1.21%)
Nov 01, 2018	6.150	6.250	6.150	6.175	12,494	+0.08(+1.23%)
Oct 31, 2018	6.010	6.200	6.010	6.100	2,326	+0.08(+1.41%)
Oct 30, 2018	6.140	6.195	6.015	6.015	9,552	-0.24(-3.91%)
Oct 29, 2018	6.350	6.400	6.200	6.260	5,865	-0.00(-0.00%)
Oct 26, 2018	6.640	6.700	6.120	6.260	25,100	-0.38(-5.72%)
Oct 25, 2018	6.680	6.710	6.640	6.640	2,905	-0.06(-0.90%)
Oct 24, 2018	6.700	6.743	6.700	6.700	1,458	+0.00(+0.00%)
Oct 23, 2018	6.700	6.784	6.700	6.700	1,344	-0.05(-0.74%)
Oct 22, 2018	6.750	6.750	6.750	6.750	47	+0.00(+0.00%)
Oct 19, 2018	6.930	6.930	6.750	6.750	2,600	-0.09(-1.32%)
Oct 18, 2018	6.840	6.852	6.840	6.840	417	+0.00(+0.00%)
Oct 17, 2018	6.860	6.894	6.800	6.840	3,179	-0.06(-0.87%)
Oct 16, 2018	6.850	6.940	6.850	6.900	4,838	+0.10(+1.47%)
Oct 15, 2018	6.970	6.970	6.800	6.800	2,485	-0.05(-0.73%)
Oct 12, 2018	6.800	6.870	6.800	6.850	4,800	+0.05(+0.74%)
Oct 11, 2018	6.830	6.980	6.800	6.800	10,031	-0.03(-0.44%)
Oct 10, 2018	6.940	7.040	6.830	6.830	6,186	-0.07(-1.01%)
Oct 09, 2018	7.060	7.100	6.900	6.900	3,036	-0.04(-0.58%)
Oct 08, 2018	6.910	6.970	6.910	6.940	1,495	-0.06(-0.86%)
Oct 05, 2018	7.210	7.210	6.930	7.000	8,400	-0.15(-2.10%)
Oct 04, 2018	7.210	7.210	7.035	7.150	1,214	-0.04(-0.56%)
Oct 03, 2018	7.100	7.190	7.000	7.190	4,346	-0.03(-0.42%)
Oct 02, 2018	6.864	7.230	6.864	7.220	5,609	+0.38(+5.56%)
Oct 01, 2018	7.100	7.240	6.840	6.840	5,336	-0.26(-3.66%)
Sep 28, 2018	7.100	7.100	7.100	7.100	500	+0.05(+0.71%)
Sep 27, 2018	7.070	7.070	6.953	7.050	3,627	+0.05(+0.71%)
Sep 26, 2018	6.950	7.090	6.901	7.000	7,151	+0.10(+1.45%)
Sep 25, 2018	6.770	7.210	6.770	6.900	7,437	-0.01(-0.14%)
Sep 24, 2018	7.120	7.120	6.820	6.910	16,704	-0.10(-1.43%)
Sep 21, 2018	7.270	7.270	7.010	7.010	6,800	-0.26(-3.58%)
Sep 20, 2018	7.170	7.270	7.170	7.270	2,338	-0.06(-0.82%)
Sep 19, 2018	7.290	7.410	7.290	7.330	3,394	+0.04(+0.55%)
Sep 18, 2018	7.350	7.370	7.290	7.290	2,208	-0.16(-2.15%)
Sep 17, 2018	7.500	7.500	7.290	7.450	15,813	+0.14(+1.92%)
Sep 14, 2018	7.480	7.480	7.160	7.310	6,900	+0.29(+4.13%)
Sep 13, 2018	7.150	7.150	7.020	7.020	5,098	+0.03(+0.46%)
Sep 12, 2018	7.130	7.140	6.980	6.988	1,502	-0.01(-0.17%)
Sep 11, 2018	7.100	7.150	7.000	7.000	6,600	-0.10(-1.41%)
Sep 10, 2018	7.000	7.230	6.730	7.100	42,187	+0.15(+2.16%)
Sep 07, 2018	7.210	7.310	6.700	6.950	14,100	-0.32(-4.40%)
Sep 06, 2018	7.420	7.435	7.239	7.270	6,004	-0.08(-1.09%)
Sep 05, 2018	7.635	7.638	7.200	7.350	7,590	-0.13(-1.74%)

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.