LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.141	9.293	9.141	9.293	1,969	-0.02(-0.20%)
Oct 28, 2004	9.293	9.311	9.220	9.311	2,461	+0.17(+1.87%)
Oct 27, 2004	9.592	9.592	9.141	9.141	2,461	-0.30(-3.23%)
Oct 26, 2004	9.445	9.445	9.445	9.445	1,641	+0.15(+1.64%)
Oct 25, 2004	9.293	9.293	9.293	9.293	164	+0.15(+1.67%)
Oct 22, 2004	8.836	9.141	8.745	9.141	3,282	+0.46(+5.26%)
Oct 21, 2004	8.379	8.684	8.379	8.684	1,148	+0.46(+5.56%)
Oct 20, 2004	8.227	8.227	8.227	8.227	492	+0.00(+0.00%)
Oct 19, 2004	8.074	8.227	8.074	8.227	2,461	+0.00(+0.00%)
Oct 18, 2004	8.470	8.470	8.227	8.227	1,476	-0.30(-3.57%)
Oct 15, 2004	8.531	8.531	8.531	8.531	0	+0.00(+0.00%)
Oct 14, 2004	8.531	8.531	8.531	8.531	0	+0.00(+0.00%)
Oct 13, 2004	8.531	8.531	8.531	8.531	328	+0.00(+0.00%)
Oct 12, 2004	8.531	8.531	8.531	8.531	328	+0.00(+0.00%)
Oct 11, 2004	8.531	8.531	8.531	8.531	492	-0.15(-1.75%)
Oct 08, 2004	8.684	8.684	8.684	8.684	0	+0.00(+0.00%)
Oct 07, 2004	8.684	8.684	8.684	8.684	0	+0.00(+0.00%)
Oct 06, 2004	8.684	8.684	8.684	8.684	820	+0.15(+1.79%)
Oct 05, 2004	8.714	8.714	8.379	8.531	3,774	-0.37(-4.11%)
Oct 04, 2004	9.080	9.080	8.897	8.897	656	-0.24(-2.67%)
Oct 01, 2004	9.141	9.141	9.141	9.141	164	+0.00(+0.00%)
Sep 30, 2004	9.141	9.141	9.141	9.141	164	+0.00(+0.00%)
Sep 29, 2004	9.141	9.141	9.141	9.141	328	+0.00(+0.00%)
Sep 28, 2004	9.141	9.141	9.141	9.141	0	+0.00(+0.00%)
Sep 27, 2004	9.141	9.141	9.141	9.141	164	+0.00(+0.00%)
Sep 24, 2004	9.141	9.141	9.141	9.141	0	+0.00(+0.00%)
Sep 23, 2004	9.141	9.141	9.141	9.141	0	+0.00(+0.00%)
Sep 22, 2004	9.141	9.141	9.141	9.141	0	+0.00(+0.00%)
Sep 21, 2004	9.141	9.141	8.988	9.141	4,758	+0.00(+0.00%)
Sep 20, 2004	9.141	9.141	9.141	9.141	328	-0.04(-0.46%)
Sep 17, 2004	9.183	9.183	9.183	9.183	2,133	+0.04(+0.47%)
Sep 16, 2004	9.141	9.141	9.141	9.141	164	-0.06(-0.66%)
Sep 15, 2004	8.958	9.202	8.958	9.202	1,969	+0.37(+4.14%)
Sep 14, 2004	8.653	8.836	8.635	8.836	3,282	+0.15(+1.75%)
Sep 13, 2004	8.379	8.684	8.379	8.684	6,071	+0.30(+3.64%)
Sep 10, 2004	8.074	8.379	7.922	8.379	2,953	+0.15(+1.85%)
Sep 09, 2004	8.410	8.410	8.227	8.227	1,969	-0.24(-2.88%)
Sep 08, 2004	8.074	8.531	7.922	8.470	8,697	+0.73(+9.45%)
Sep 07, 2004	7.739	7.739	7.739	7.739	0	+0.00(+0.00%)
Sep 03, 2004	7.678	7.965	7.678	7.739	5,907	+0.18(+2.42%)
Sep 02, 2004	7.465	7.617	7.465	7.556	4,266	+0.24(+3.33%)
Sep 01, 2004	7.160	7.313	7.099	7.313	1,312	+0.00(+0.00%)
Aug 31, 2004	7.313	7.313	7.313	7.313	0	+0.00(+0.00%)
Aug 30, 2004	7.313	7.313	7.313	7.313	328	+0.00(+0.00%)
Aug 27, 2004	7.313	7.313	7.313	7.313	0	+0.00(+0.00%)
Aug 26, 2004	7.319	7.319	7.313	7.313	4,266	+0.00(+0.00%)
Aug 25, 2004	7.313	7.313	7.313	7.313	1,969	+0.00(+0.00%)
Aug 24, 2004	7.313	7.404	7.313	7.313	11,158	+0.00(+0.00%)
Aug 23, 2004	7.160	7.313	7.160	7.313	2,461	+0.06(+0.84%)
Aug 20, 2004	7.398	7.398	7.252	7.252	2,953	-0.07(-0.92%)
Aug 19, 2004	7.374	7.374	7.319	7.319	1,641	-0.12(-1.56%)
Aug 18, 2004	7.313	7.459	7.313	7.434	5,579	+0.04(+0.49%)
Aug 17, 2004	7.313	7.398	7.313	7.398	3,774	+0.02(+0.33%)
Aug 16, 2004	7.374	7.374	7.313	7.374	3,446	+0.00(+0.00%)
Aug 13, 2004	7.343	7.374	7.343	7.374	820	-0.09(-1.22%)
Aug 12, 2004	7.465	7.465	7.465	7.465	164	+0.15(+2.08%)
Aug 11, 2004	7.313	7.313	7.313	7.313	0	+0.00(+0.00%)
Aug 10, 2004	7.313	7.313	7.313	7.313	0	+0.00(+0.00%)
Aug 09, 2004	7.313	7.313	7.313	7.313	0	+0.00(+0.00%)
Aug 06, 2004	7.313	7.313	7.313	7.313	0	+0.00(+0.00%)
Aug 05, 2004	7.313	7.313	7.313	7.313	328	+0.00(+0.00%)
Aug 04, 2004	7.233	7.313	7.233	7.313	2,953	+0.15(+2.13%)
Aug 03, 2004	7.160	7.160	7.160	7.160	2,789	-0.09(-1.26%)

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.