LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.93	13.93	13.56	13.80	7,200	-0.23(-1.64%)
Nov 27, 2019	14.38	14.75	13.84	14.03	28,400	-0.32(-2.23%)
Nov 26, 2019	14.60	14.87	14.23	14.35	44,849	-0.05(-0.35%)
Nov 25, 2019	13.80	14.74	13.80	14.40	68,875	+0.60(+4.36%)
Nov 22, 2019	12.90	13.96	12.85	13.80	44,000	+0.97(+7.55%)
Nov 21, 2019	13.04	13.04	12.83	12.83	14,274	-0.06(-0.47%)
Nov 20, 2019	13.08	13.15	12.86	12.89	17,707	-0.21(-1.60%)
Nov 19, 2019	12.72	13.63	12.72	13.10	85,225	+0.54(+4.30%)
Nov 18, 2019	12.12	13.00	12.12	12.56	43,821	+0.44(+3.63%)
Nov 15, 2019	11.95	12.12	11.85	12.12	8,700	+0.18(+1.48%)
Nov 14, 2019	11.61	12.12	11.61	11.94	7,892	+0.10(+0.82%)
Nov 13, 2019	11.61	12.35	11.45	11.85	52,058	-0.63(-5.08%)
Nov 12, 2019	12.98	12.98	12.32	12.48	40,517	-0.36(-2.80%)
Nov 11, 2019	12.70	12.90	12.62	12.84	11,409	+0.22(+1.74%)
Nov 08, 2019	12.49	12.70	12.37	12.62	6,200	-0.10(-0.79%)
Nov 07, 2019	13.00	13.11	11.76	12.72	33,695	+0.22(+1.76%)
Nov 06, 2019	12.82	12.82	11.70	12.50	18,277	-0.10(-0.79%)
Nov 05, 2019	13.23	13.23	12.60	12.60	25,345	-0.14(-1.07%)
Nov 04, 2019	11.71	13.17	11.71	12.74	87,394	+1.10(+9.42%)
Nov 01, 2019	10.70	11.72	10.66	11.64	69,800	+0.99(+9.28%)
Oct 31, 2019	10.45	10.70	10.41	10.65	47,857	+0.41(+4.02%)
Oct 30, 2019	10.33	10.44	10.20	10.24	7,578	+0.01(+0.10%)
Oct 29, 2019	10.19	10.35	10.18	10.23	10,810	+0.04(+0.39%)
Oct 28, 2019	10.12	10.19	10.07	10.19	1,847	+0.00(+0.02%)
Oct 25, 2019	10.15	10.26	10.15	10.19	1,700	+0.14(+1.37%)
Oct 24, 2019	10.08	10.12	10.05	10.05	3,638	-0.15(-1.47%)
Oct 23, 2019	9.930	10.30	9.930	10.20	3,975	+0.13(+1.29%)
Oct 22, 2019	10.21	10.21	10.07	10.07	669	+0.00(+0.00%)
Oct 21, 2019	10.03	10.39	10.03	10.07	1,631	+0.00(+0.00%)
Oct 18, 2019	10.15	10.16	9.989	10.07	11,600	+0.01(+0.10%)
Oct 17, 2019	10.10	10.40	10.06	10.06	9,341	-0.24(-2.33%)
Oct 16, 2019	10.20	10.49	10.04	10.30	22,779	+0.17(+1.68%)
Oct 15, 2019	10.10	10.13	10.10	10.13	481	+0.02(+0.20%)
Oct 14, 2019	10.22	10.23	10.11	10.11	1,739	-0.09(-0.88%)
Oct 11, 2019	10.20	10.22	10.02	10.20	4,500	-0.10(-0.97%)
Oct 10, 2019	10.19	10.43	10.06	10.30	31,078	+0.09(+0.92%)
Oct 09, 2019	10.25	10.25	10.03	10.21	730	+0.02(+0.17%)
Oct 08, 2019	10.15	10.21	10.13	10.19	6,140	+0.18(+1.79%)
Oct 07, 2019	10.08	10.50	9.920	10.01	7,231	-0.03(-0.30%)
Oct 04, 2019	10.04	10.13	9.991	10.04	3,600	-0.01(-0.12%)
Oct 03, 2019	10.18	10.19	9.968	10.05	5,417	+0.11(+1.13%)
Oct 02, 2019	10.23	10.23	9.940	9.940	18,151	-0.41(-3.96%)
Oct 01, 2019	10.28	10.38	10.20	10.35	5,931	+0.06(+0.58%)
Sep 30, 2019	9.950	10.32	9.950	10.29	10,542	+0.31(+3.11%)
Sep 27, 2019	10.42	10.45	9.930	9.980	12,900	-0.53(-5.04%)
Sep 26, 2019	10.11	10.51	9.900	10.51	10,645	+0.30(+2.94%)
Sep 25, 2019	9.848	10.38	9.848	10.21	68,335	+0.36(+3.65%)
Sep 24, 2019	9.733	9.920	9.730	9.850	5,268	-0.04(-0.40%)
Sep 23, 2019	9.920	9.920	9.810	9.890	7,747	+0.01(+0.10%)
Sep 20, 2019	9.680	9.880	9.650	9.880	21,400	+0.27(+2.81%)
Sep 19, 2019	9.550	9.754	9.550	9.610	3,337	-0.02(-0.21%)
Sep 18, 2019	9.700	9.700	9.630	9.630	4,077	-0.15(-1.53%)
Sep 17, 2019	9.750	9.800	9.600	9.780	6,530	-0.02(-0.20%)
Sep 16, 2019	9.960	10.00	9.750	9.800	8,059	-0.15(-1.51%)
Sep 13, 2019	9.880	10.00	9.750	9.950	8,100	+0.10(+1.02%)
Sep 12, 2019	9.920	10.00	9.850	9.850	4,974	+0.05(+0.51%)
Sep 11, 2019	9.550	9.800	9.520	9.800	6,456	+0.18(+1.90%)
Sep 10, 2019	9.630	9.690	9.430	9.617	26,838	+0.06(+0.59%)
Sep 09, 2019	9.850	9.850	9.420	9.560	37,699	-0.27(-2.75%)
Sep 06, 2019	9.800	9.900	9.686	9.830	7,500	+0.08(+0.80%)
Sep 05, 2019	9.810	9.967	9.695	9.752	5,445	-0.05(-0.49%)
Sep 04, 2019	9.890	9.893	9.750	9.800	6,186	+0.09(+0.93%)

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.