LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.750	4.770	4.750	4.770	301	+0.11(+2.36%)
May 27, 2015	4.820	4.660	4.660	4.660	1,000	+0.04(+0.76%)
May 22, 2015	4.750	4.625	4.625	4.625	600	-0.11(-2.42%)
May 21, 2015	4.600	4.960	4.430	4.740	13,427	-0.08(-1.66%)
May 20, 2015	4.764	4.972	4.590	4.820	1,810	-0.03(-0.62%)
May 19, 2015	4.960	5.158	4.850	4.850	29,493	+0.15(+3.19%)
May 18, 2015	4.700	4.700	4.700	4.700	838	-0.10(-2.08%)
May 15, 2015	4.670	4.850	4.670	4.800	8,700	+0.16(+3.45%)
May 14, 2015	5.120	5.170	4.430	4.640	52,025	-0.56(-10.77%)
May 13, 2015	4.680	5.470	4.540	5.200	118,658	+0.49(+10.40%)
May 12, 2015	4.210	4.820	4.202	4.710	17,872	+0.44(+10.30%)
May 11, 2015	4.210	4.590	4.209	4.270	19,186	-0.02(-0.47%)
May 08, 2015	4.250	4.430	4.240	4.290	15,289	-0.07(-1.61%)
May 07, 2015	4.500	4.500	4.130	4.360	23,410	-0.41(-8.60%)
May 06, 2015	4.800	4.800	4.771	4.771	910	-0.08(-1.64%)
May 05, 2015	4.800	4.850	4.800	4.850	1,755	+0.06(+1.25%)
May 04, 2015	4.790	4.800	4.785	4.790	2,843	-0.03(-0.62%)
May 01, 2015	4.850	4.870	4.750	4.820	5,847	+0.06(+1.26%)
Apr 29, 2015	4.740	4.760	4.760	4.760	4,400	+0.03(+0.63%)
Apr 28, 2015	4.736	4.740	4.400	4.730	13,289	+0.03(+0.64%)
Apr 24, 2015	4.700	4.700	4.700	4.700	82	-0.04(-0.81%)
Apr 23, 2015	4.740	4.740	4.700	4.738	4,440	-0.00(-0.01%)
Apr 22, 2015	4.700	4.739	4.470	4.739	3,861	+0.03(+0.57%)
Apr 21, 2015	4.712	4.712	4.712	4.712	385	-0.08(-1.62%)
Apr 20, 2015	4.687	4.800	4.400	4.790	32,868	+0.20(+4.36%)
Apr 16, 2015	4.550	4.700	4.350	4.590	95	+0.15(+3.30%)
Apr 15, 2015	4.281	4.450	4.270	4.443	4,353	+0.19(+4.55%)
Apr 14, 2015	4.232	4.300	4.200	4.250	3,085	+0.05(+1.19%)
Apr 13, 2015	3.950	4.284	3.950	4.200	870	-0.09(-2.10%)
Apr 10, 2015	4.290	4.290	4.290	4.290	700	+0.04(+0.83%)
Apr 09, 2015	3.990	4.290	3.990	4.255	5,444	+0.25(+6.37%)
Apr 08, 2015	4.000	4.000	4.000	4.000	300	+0.00(+0.00%)
Apr 06, 2015	3.850	4.100	3.820	4.000	28	+0.14(+3.63%)
Apr 02, 2015	4.020	3.860	3.860	3.860	4,500	-0.29(-6.99%)
Mar 31, 2015	4.000	4.150	4.000	4.150	2	+0.09(+2.22%)
Mar 30, 2015	4.060	4.071	4.050	4.060	501	-0.12(-2.87%)
Mar 25, 2015	3.960	4.180	3.960	4.180	1	+0.00(+0.02%)
Mar 24, 2015	4.200	4.200	4.149	4.179	822	-0.00(-0.02%)
Mar 23, 2015	4.190	4.190	4.180	4.180	333	+0.06(+1.46%)
Mar 20, 2015	4.150	4.190	4.100	4.120	2,547	-0.01(-0.36%)
Mar 19, 2015	4.150	4.150	4.135	4.135	2,276	-0.01(-0.17%)
Mar 18, 2015	4.140	4.150	4.133	4.142	5,924	+0.00(+0.00%)
Mar 17, 2015	4.150	4.150	4.142	4.142	868	-0.01(-0.19%)
Mar 16, 2015	4.150	4.175	4.150	4.150	2,912	+0.05(+1.24%)
Mar 13, 2015	4.150	4.150	4.090	4.099	6,352	-0.05(-1.23%)
Mar 12, 2015	4.100	4.150	4.100	4.150	4,613	+0.10(+2.47%)
Mar 11, 2015	4.180	4.200	4.050	4.050	17,424	+0.05(+1.22%)
Mar 10, 2015	4.180	4.180	4.000	4.001	8,333	-0.06(-1.45%)
Mar 09, 2015	4.100	4.100	4.060	4.060	529	-0.06(-1.46%)
Mar 05, 2015	4.300	4.120	4.120	4.120	900	+0.02(+0.49%)
Mar 04, 2015	4.000	4.191	4.100	4.100	4,180	+0.00(+0.00%)
Mar 03, 2015	4.150	4.100	4.100	4.100	6,265	+0.00(+0.00%)
Mar 02, 2015	4.000	4.140	4.000	4.100	5,608	-0.01(-0.12%)
Feb 27, 2015	3.990	4.105	3.980	4.105	1,600	+0.12(+2.88%)
Feb 26, 2015	4.060	4.060	3.979	3.990	3,746	-0.04(-0.99%)
Feb 25, 2015	4.165	4.165	4.030	4.030	19,439	-0.04(-0.98%)
Feb 24, 2015	4.020	4.020	3.879	4.070	6,430	+0.07(+1.75%)
Feb 23, 2015	4.000	4.000	4.000	4.000	1,325	+0.00(+0.00%)
Feb 20, 2015	4.010	4.010	4.000	4.000	500	-0.01(-0.25%)
Feb 19, 2015	4.150	4.150	4.010	4.010	1,204	-0.14(-3.37%)
Feb 18, 2015	4.186	4.186	4.010	4.150	1,429	+0.05(+1.20%)
Feb 17, 2015	4.130	4.130	4.000	4.101	15,116	+0.10(+2.52%)
Feb 13, 2015	3.990	4.000	4.000	4.000	10,200	+0.15(+3.90%)
Feb 12, 2015	3.800	3.850	3.800	3.850	4,045	-0.05(-1.28%)
Feb 11, 2015	3.810	3.900	3.810	3.900	2,100	+0.08(+2.09%)
Feb 10, 2015	3.900	3.900	3.820	3.820	1,500	+0.02(+0.53%)
Feb 09, 2015	3.944	3.980	3.770	3.800	864	-0.15(-3.80%)
Feb 06, 2015	3.780	3.980	3.780	3.950	1,770	+0.05(+1.28%)
Feb 05, 2015	4.080	4.080	3.680	3.900	9,609	-0.10(-2.56%)
Feb 04, 2015	4.220	4.250	3.960	4.003	4,802	-0.02(-0.61%)
Feb 02, 2015	4.100	4.027	4.027	4.027	1,200	+0.23(+5.97%)
Jan 30, 2015	3.799	3.800	3.799	3.800	1,480	-0.34(-8.21%)
Jan 28, 2015	3.960	4.140	4.140	4.140	1,600	+0.09(+2.22%)
Jan 26, 2015	4.210	4.240	4.050	4.050	18	+0.01(+0.25%)
Jan 23, 2015	4.040	4.100	4.040	4.040	2,600	-0.03(-0.85%)
Jan 22, 2015	4.075	4.075	4.075	4.075	970	+0.05(+1.31%)
Jan 16, 2015	4.020	4.022	4.022	4.022	1,500	-0.04(-0.94%)
Jan 14, 2015	4.220	4.240	4.060	4.060	4,360	+0.02(+0.50%)
Jan 13, 2015	4.020	4.230	4.020	4.040	1,495	-0.07(-1.70%)
Jan 12, 2015	4.179	4.200	4.110	4.110	11,141	+0.11(+2.75%)
Jan 09, 2015	3.662	4.090	3.662	4.000	10,001	+0.22(+5.82%)
Jan 08, 2015	3.830	3.880	3.540	3.780	5,345	+0.11(+3.00%)
Jan 07, 2015	3.800	3.800	3.600	3.670	327	-0.09(-2.39%)
Jan 06, 2015	3.930	3.930	3.760	3.760	250	+0.04(+1.08%)
Jan 05, 2015	3.980	3.980	3.530	3.720	5,498	-0.21(-5.34%)
Jan 02, 2015	3.670	3.960	3.670	3.930	2,835	+0.35(+9.78%)
Dec 31, 2014	3.670	3.580	3.580	3.580	3,400	+0.18(+5.29%)
Dec 30, 2014	3.310	3.400	3.310	3.400	4,026	+0.07(+2.10%)
Dec 29, 2014	3.250	3.390	3.250	3.330	6,439	+0.02(+0.60%)
Dec 26, 2014	3.250	3.390	3.250	3.310	3,100	+0.06(+1.85%)
Dec 24, 2014	3.150	3.250	3.250	3.250	7,400	+0.05(+1.56%)
Dec 23, 2014	3.250	3.290	3.183	3.200	10,048	-0.05(-1.54%)
Dec 22, 2014	3.250	3.369	3.190	3.250	9,304	+0.01(+0.31%)
Dec 19, 2014	3.150	3.400	3.150	3.240	14,978	-0.07(-2.11%)
Dec 18, 2014	3.380	3.380	3.220	3.310	4,273	+0.14(+4.42%)
Dec 17, 2014	3.200	3.310	3.150	3.170	5,401	+0.01(+0.32%)
Dec 16, 2014	3.300	3.300	3.150	3.160	3,747	+0.01(+0.32%)
Dec 15, 2014	3.330	3.330	3.150	3.150	2,265	-0.07(-2.17%)
Dec 12, 2014	3.270	3.500	3.210	3.220	13,484	+0.01(+0.31%)
Dec 10, 2014	3.370	3.210	3.210	3.210	2,900	-0.15(-4.46%)
Dec 08, 2014	3.350	3.360	3.360	3.360	700	-0.11(-3.17%)
Dec 05, 2014	3.410	3.540	3.400	3.470	3,220	-0.06(-1.70%)
Dec 04, 2014	3.410	3.530	3.400	3.530	2,237	+0.18(+5.37%)
Dec 03, 2014	3.410	3.410	3.340	3.350	5,520	-0.14(-4.01%)
Dec 01, 2014	3.490	3.490	3.490	3.490	2,000	-0.01(-0.29%)
Nov 26, 2014	3.500	3.500	3.500	3.500	100	-0.10(-2.64%)
Nov 25, 2014	3.470	3.595	3.470	3.595	250	+0.16(+4.51%)
Nov 24, 2014	3.410	3.500	3.410	3.440	2,250	-0.05(-1.49%)
Nov 21, 2014	3.380	3.492	3.380	3.492	878	+0.13(+3.93%)
Nov 20, 2014	3.300	3.470	3.120	3.360	9,050	-0.11(-3.17%)
Nov 19, 2014	3.580	3.613	3.470	3.470	3,600	-0.08(-2.25%)
Nov 18, 2014	3.500	3.550	3.500	3.550	200	-0.04(-1.11%)
Nov 17, 2014	3.660	3.820	3.550	3.590	10,403	-0.16(-4.27%)
Nov 14, 2014	3.700	3.752	3.680	3.750	4,876	+0.04(+1.08%)
Nov 13, 2014	3.670	3.710	3.670	3.710	790	+0.04(+1.09%)
Nov 12, 2014	3.705	3.705	3.670	3.670	200	-0.14(-3.70%)
Nov 05, 2014	3.730	3.811	3.811	3.811	5,100	+0.10(+2.73%)
Nov 03, 2014	3.800	3.820	3.710	3.710	100	+0.05(+1.34%)
Oct 31, 2014	3.790	3.790	3.661	3.661	1,158	-0.09(-2.37%)
Oct 30, 2014	3.760	3.810	3.650	3.750	8,727	-0.02(-0.53%)
Oct 28, 2014	3.760	3.770	3.770	3.770	2,000	-0.02(-0.53%)
Oct 27, 2014	3.690	3.790	3.790	3.790	667	+0.00(+0.00%)
Oct 24, 2014	3.768	3.790	3.712	3.790	7,600	+0.06(+1.61%)
Oct 23, 2014	3.780	3.730	3.730	3.730	5,600	+0.00(+0.00%)
Oct 22, 2014	3.690	3.780	3.660	3.730	1,700	-0.06(-1.58%)
Oct 21, 2014	3.790	3.790	3.650	3.790	4,370	+0.00(+0.00%)
Oct 20, 2014	3.790	3.790	3.790	3.790	174	+0.06(+1.61%)
Oct 17, 2014	3.720	3.760	3.680	3.730	2,526	+0.03(+0.81%)
Oct 16, 2014	3.700	3.700	3.700	3.700	887	-0.04(-0.96%)
Oct 15, 2014	3.230	3.790	3.220	3.736	9,584	+0.25(+7.20%)
Oct 14, 2014	3.570	3.570	3.400	3.485	6,300	+0.00(+0.14%)
Oct 13, 2014	3.890	3.890	3.480	3.480	3,440	-0.22(-6.02%)
Oct 10, 2014	3.540	3.703	3.510	3.703	8,900	+0.16(+4.60%)
Oct 09, 2014	3.550	3.713	3.520	3.540	1,523	-0.08(-2.21%)
Oct 08, 2014	3.760	3.760	3.620	3.620	10,717	-0.18(-4.74%)
Oct 07, 2014	3.800	3.820	3.800	3.800	7,708	-0.22(-5.47%)
Oct 03, 2014	4.020	4.020	4.020	4.020	100	+0.17(+4.42%)
Oct 02, 2014	3.830	3.850	3.820	3.850	4,982	+0.03(+0.79%)
Oct 01, 2014	3.810	3.850	3.810	3.820	4,621	-0.03(-0.79%)
Sep 29, 2014	3.870	3.850	3.850	3.850	700	-0.07(-1.78%)
Sep 26, 2014	4.120	4.120	3.850	3.920	32,220	-0.33(-7.76%)
Sep 25, 2014	4.220	4.300	4.210	4.250	14,000	+0.00(+0.00%)
Sep 24, 2014	4.250	4.250	4.250	4.250	200	+0.05(+1.19%)
Sep 23, 2014	4.280	4.310	3.940	4.200	14,063	-0.22(-4.98%)
Sep 22, 2014	4.350	4.420	4.350	4.420	1,326	+0.06(+1.38%)
Sep 19, 2014	4.360	4.360	4.360	4.360	334	-0.11(-2.46%)
Sep 18, 2014	4.060	4.470	4.050	4.470	1,064	+0.02(+0.45%)
Sep 17, 2014	4.450	4.450	4.450	4.450	20	+0.00(+0.00%)
Sep 16, 2014	4.450	4.450	4.450	4.450	23	+0.00(+0.00%)
Sep 15, 2014	4.350	4.540	4.350	4.450	7,517	+0.12(+2.72%)
Sep 12, 2014	4.332	4.332	4.332	4.332	1,354	+0.05(+1.21%)
Sep 11, 2014	4.270	4.280	4.270	4.280	859	+0.02(+0.47%)
Sep 10, 2014	4.260	4.260	4.260	4.260	69	+0.00(+0.00%)
Sep 09, 2014	4.400	4.470	4.260	4.260	763	+0.01(+0.24%)
Sep 08, 2014	4.850	4.850	4.250	4.250	1,730	-0.25(-5.56%)
Sep 05, 2014	4.350	4.550	4.350	4.500	3,590	+0.22(+5.14%)
Sep 04, 2014	4.320	4.349	4.150	4.280	2,749	-0.10(-2.28%)
Sep 03, 2014	4.490	4.490	4.380	4.380	973	+0.02(+0.46%)
Sep 02, 2014	4.650	4.360	4.360	4.360	300	+0.00(+0.00%)
Aug 28, 2014	4.360	4.360	4.360	4.360	200	-0.06(-1.36%)
Aug 27, 2014	4.430	4.430	4.420	4.420	800	+0.00(+0.00%)
Aug 26, 2014	4.424	4.424	4.420	4.420	1,600	-0.03(-0.67%)
Aug 25, 2014	4.350	4.350	4.350	4.450	312	+0.09(+2.06%)
Aug 22, 2014	4.490	4.490	4.140	4.360	7,101	-0.32(-6.84%)
Aug 21, 2014	4.680	4.680	4.680	4.680	100	+0.00(+0.00%)
Aug 20, 2014	4.680	4.680	4.680	4.680	110	+0.00(+0.00%)
Aug 19, 2014	4.780	4.780	4.480	4.680	5,412	+0.18(+4.00%)
Aug 18, 2014	4.500	4.510	4.510	4.500	1,776	-0.01(-0.22%)
Aug 15, 2014	4.490	4.500	4.490	4.510	1,793	+0.04(+0.89%)
Aug 14, 2014	4.400	4.720	4.350	4.470	10,386	-0.19(-4.08%)
Aug 13, 2014	4.840	4.790	4.570	4.660	18,356	-0.13(-2.71%)
Aug 12, 2014	4.290	4.920	4.290	4.790	4,256	+0.12(+2.57%)
Aug 11, 2014	4.670	4.670	4.670	4.670	1,875	-0.23(-4.70%)
Aug 08, 2014	4.750	4.750	4.750	4.900	310	+0.14(+2.90%)
Aug 07, 2014	4.700	4.880	4.380	4.762	7,930	+0.08(+1.75%)
Aug 06, 2014	4.440	4.680	4.440	4.680	610	-0.17(-3.51%)
Aug 05, 2014	4.950	4.950	4.700	4.850	2,623	-0.09(-1.82%)
Aug 04, 2014	4.920	5.060	4.700	4.940	18,605	-0.01(-0.11%)
Aug 01, 2014	4.945	4.950	4.945	4.945	198	+0.00(+0.00%)
Jul 31, 2014	5.090	5.090	4.945	4.945	1,100	+0.26(+5.44%)
Jul 29, 2014	4.690	4.690	4.690	4.690	2,100	-0.26(-5.25%)
Jul 28, 2014	4.950	4.950	4.950	4.950	226	+0.01(+0.20%)
Jul 25, 2014	4.670	4.940	4.670	4.940	1,054	-0.01(-0.20%)
Jul 24, 2014	4.950	4.950	4.760	4.950	14,403	+0.35(+7.61%)
Jul 23, 2014	4.950	4.950	4.600	4.600	701	-0.35(-7.07%)
Jul 22, 2014	5.090	5.090	4.850	4.950	4,090	-0.11(-2.17%)
Jul 21, 2014	4.570	5.100	4.380	5.060	46,130	+0.27(+5.64%)
Jul 18, 2014	4.560	4.800	4.541	4.790	3,853	+0.07(+1.48%)
Jul 17, 2014	4.710	4.730	4.710	4.720	400	-0.42(-8.17%)
Jul 16, 2014	5.140	5.140	5.140	5.140	200	+0.05(+0.98%)
Jul 15, 2014	4.950	5.140	4.950	5.090	9,656	-0.06(-1.17%)
Jul 14, 2014	5.150	5.150	5.150	5.150	200	+0.02(+0.39%)
Jul 11, 2014	5.130	5.130	5.130	5.130	200	+0.13(+2.60%)
Jul 10, 2014	5.170	5.180	5.000	5.000	2,500	-0.17(-3.29%)
Jul 09, 2014	5.170	5.170	5.170	5.170	200	+0.17(+3.40%)
Jul 08, 2014	5.180	5.180	4.890	5.000	33,903	-0.14(-2.72%)
Jul 07, 2014	5.180	5.180	4.950	5.140	16,703	-0.04(-0.77%)
Jul 03, 2014	5.180	5.180	5.180	5.180	200	+0.00(+0.00%)
Jul 02, 2014	5.180	5.180	5.180	5.180	200	-0.01(-0.19%)
Jul 01, 2014	5.190	5.190	5.190	5.190	200	+0.04(+0.78%)
Jun 30, 2014	5.150	5.150	5.150	5.150	113	-0.04(-0.77%)
Jun 27, 2014	5.110	5.220	5.110	5.190	400	+0.08(+1.57%)
Jun 26, 2014	5.110	5.110	5.110	5.110	400	+0.00(+0.00%)
Jun 25, 2014	5.110	5.110	5.110	5.110	400	-0.04(-0.78%)
Jun 24, 2014	5.230	5.230	4.810	5.150	930	+0.07(+1.40%)
Jun 23, 2014	5.200	5.220	4.940	5.079	999	-0.13(-2.52%)
Jun 20, 2014	4.790	5.250	4.790	5.210	22,432	+0.02(+0.39%)
Jun 19, 2014	5.210	5.250	5.043	5.190	27,265	-0.09(-1.70%)
Jun 18, 2014	4.950	5.280	4.700	5.280	23,978	+0.30(+6.03%)
Jun 17, 2014	4.970	5.000	4.940	4.980	10,212	+0.06(+1.22%)
Jun 16, 2014	4.880	4.980	4.865	4.920	32,759	+0.06(+1.25%)
Jun 13, 2014	4.750	4.890	4.750	4.859	15,302	+0.01(+0.19%)
Jun 12, 2014	4.920	4.920	4.750	4.850	10,587	+0.00(+0.00%)
Jun 11, 2014	4.930	4.930	4.550	4.850	21,482	+0.15(+3.19%)
Jun 10, 2014	4.500	4.700	4.400	4.700	29,581	+0.59(+14.36%)
Jun 06, 2014	4.100	4.230	4.100	4.110	9,293	+0.01(+0.22%)
Jun 05, 2014	4.101	4.101	4.101	4.101	200	-0.02(-0.38%)
Jun 04, 2014	4.117	4.117	4.117	4.117	361	-0.09(-2.22%)

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.