LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.350	5.350	5.320	5.350	21,443	+0.00(+0.00%)
May 30, 2018	5.390	5.410	5.335	5.350	12,890	-0.06(-1.11%)
May 29, 2018	5.410	5.420	5.410	5.410	713	+0.03(+0.56%)
May 25, 2018		5.380	5.380	5.380	0	-0.06(-1.10%)
May 24, 2018	5.360	5.480	5.350	5.440	8,870	-0.05(-0.91%)
May 23, 2018	5.410	5.500	5.350	5.490	10,993	+0.06(+1.10%)
May 22, 2018	5.390	5.468	5.390	5.430	16,437	-0.02(-0.37%)
May 21, 2018	5.550	5.587	5.450	5.450	4,160	-0.09(-1.62%)
May 18, 2018	5.380	5.560	5.380	5.540	2,558	+0.16(+2.97%)
May 16, 2018		5.380	5.380	5.380	0	+0.02(+0.37%)
May 15, 2018	5.360	5.470	5.350	5.360	1,852	-0.05(-0.92%)
May 14, 2018	5.550	5.550	5.360	5.410	1,831	-0.04(-0.73%)
May 11, 2018	5.450	5.488	5.420	5.450	10,434	+0.13(+2.45%)
May 10, 2018	5.250	5.319	5.230	5.319	1,913	+0.02(+0.41%)
May 08, 2018		5.298	5.298	5.298	124	+0.00(+0.09%)
May 07, 2018	5.293	5.293	5.293	5.293	633	+0.01(+0.12%)
May 04, 2018	5.287	5.287	5.287	5.287	544	-0.00(-0.07%)
May 02, 2018		5.290	5.290	5.290	176	-0.05(-0.94%)
May 01, 2018	5.337	5.520	5.310	5.340	28,633	-0.11(-2.02%)
Apr 27, 2018		5.450	5.450	5.450	21	+0.05(+0.93%)
Apr 26, 2018	5.400	5.403	5.400	5.400	13,460	-0.05(-0.92%)
Apr 25, 2018	5.451	5.451	5.450	5.450	3,293	+0.05(+0.93%)
Apr 24, 2018	5.401	5.410	5.400	5.400	1,159	-0.05(-0.92%)
Apr 23, 2018	5.400	5.450	5.400	5.450	1,836	+0.00(+0.00%)
Apr 20, 2018	5.450	5.450	5.450	5.450	862	-0.03(-0.55%)
Apr 19, 2018	5.500	5.500	5.480	5.480	573	-0.02(-0.36%)
Apr 18, 2018	5.530	5.530	5.500	5.500	1,134	-0.03(-0.54%)
Apr 17, 2018	5.530	5.530	5.530	5.530	179	-0.01(-0.23%)
Apr 16, 2018	5.540	5.550	5.476	5.543	1,592	+0.03(+0.59%)
Apr 13, 2018	5.500	5.528	5.500	5.510	8,381	-0.02(-0.36%)
Apr 12, 2018	5.520	5.530	5.520	5.530	248	+0.16(+3.04%)
Apr 11, 2018	5.400	5.489	5.360	5.367	6,588	+0.02(+0.32%)
Apr 10, 2018	5.400	5.400	5.350	5.350	3,491	+0.02(+0.38%)
Apr 09, 2018	5.550	5.560	5.330	5.330	2,138	-0.21(-3.79%)
Apr 06, 2018	5.540	5.540	5.540	5.540	831	+0.04(+0.73%)
Apr 05, 2018	5.440	5.500	5.410	5.500	3,162	+0.06(+1.10%)
Apr 04, 2018	5.400	5.450	5.400	5.440	4,744	+0.03(+0.55%)
Apr 03, 2018	5.440	5.490	5.400	5.410	1,314	-0.03(-0.55%)
Apr 02, 2018	5.440	5.600	5.440	5.440	2,432	-0.15(-2.68%)
Mar 29, 2018		5.590	5.590	5.590	0	+0.01(+0.18%)
Mar 28, 2018	5.617	5.620	5.490	5.580	6,707	-0.06(-1.06%)
Mar 27, 2018	5.460	5.670	5.460	5.640	6,206	+0.16(+2.92%)
Mar 26, 2018	5.430	5.500	5.371	5.480	1,943	-0.02(-0.36%)
Mar 23, 2018	5.410	5.500	5.410	5.500	3,915	+0.00(+0.02%)
Mar 22, 2018	5.400	5.500	5.400	5.499	4,891	+0.12(+2.21%)
Mar 21, 2018	5.240	5.380	5.240	5.380	5,113	+0.14(+2.67%)
Mar 20, 2018	5.240	5.240	5.240	5.240	401	+0.00(+0.00%)
Mar 19, 2018	5.331	5.350	5.240	5.240	712	-0.10(-1.87%)
Mar 16, 2018	5.300	5.350	5.299	5.340	4,227	+0.04(+0.75%)
Mar 15, 2018	5.300	5.300	5.300	5.300	1,025	-0.01(-0.19%)
Mar 14, 2018	5.340	5.340	5.310	5.310	687	-0.00(-0.00%)
Mar 13, 2018	5.300	5.350	5.290	5.310	4,437	+0.02(+0.38%)
Mar 12, 2018	5.344	5.344	5.290	5.290	1,743	-0.08(-1.49%)
Mar 09, 2018	5.320	5.400	5.320	5.370	400	-0.02(-0.37%)
Mar 08, 2018	5.390	5.390	5.390	5.390	154	+0.07(+1.32%)
Mar 07, 2018	5.470	5.490	5.320	5.320	1,218	-0.02(-0.37%)
Mar 06, 2018	5.480	5.490	5.340	5.340	909	-0.14(-2.55%)
Mar 05, 2018	5.390	5.480	5.390	5.480	1,404	+0.01(+0.18%)
Mar 02, 2018	5.290	5.470	5.290	5.470	3,605	+0.14(+2.63%)
Mar 01, 2018	5.360	5.400	5.280	5.330	33,841	-0.07(-1.30%)
Feb 28, 2018	5.400	5.400	5.400	5.400	1,223	+0.00(+0.00%)
Feb 27, 2018	5.390	5.400	5.380	5.400	6,298	+0.00(+0.02%)
Feb 26, 2018	5.460	5.477	5.399	5.399	26,932	-0.06(-1.12%)
Feb 23, 2018	5.436	5.460	5.436	5.460	4,246	+0.00(+0.00%)
Feb 22, 2018	5.460	5.460	5.460	5.460	113	+0.02(+0.37%)
Feb 21, 2018	5.440	5.460	5.440	5.440	3,344	+0.00(+0.02%)
Feb 20, 2018	5.510	5.510	5.400	5.439	18,357	-0.07(-1.29%)
Feb 16, 2018		5.510	5.510	5.510	0	-0.04(-0.72%)
Feb 15, 2018	5.530	5.670	5.530	5.550	31,220	+0.01(+0.18%)
Feb 14, 2018	5.543	5.543	5.520	5.540	5,259	+0.01(+0.18%)
Feb 13, 2018	5.540	5.579	5.510	5.530	5,689	-0.05(-0.89%)
Feb 12, 2018	5.570	5.580	5.532	5.580	3,916	+0.04(+0.70%)
Feb 09, 2018	5.600	5.600	5.530	5.541	4,845	-0.06(-1.07%)
Feb 08, 2018	5.620	5.620	5.601	5.601	2,105	-0.01(-0.18%)
Feb 07, 2018	5.611	5.611	5.611	5.611	915	+0.03(+0.56%)
Feb 06, 2018	5.571	5.580	5.571	5.580	2,405	+0.01(+0.18%)
Feb 05, 2018	5.640	5.640	5.570	5.570	15,172	-0.10(-1.74%)
Feb 02, 2018	5.690	5.690	5.669	5.669	1,255	-0.10(-1.76%)
Jan 31, 2018		5.770	5.770	5.770	9	+0.06(+1.14%)
Jan 30, 2018	5.690	5.720	5.690	5.705	2,730	-0.00(-0.06%)
Jan 29, 2018	5.860	5.860	5.700	5.709	11,924	-0.11(-1.86%)
Jan 26, 2018	5.780	5.850	5.780	5.817	4,555	+0.09(+1.52%)
Jan 24, 2018		5.730	5.730	5.730	16	+0.03(+0.52%)
Jan 23, 2018	5.700	5.729	5.700	5.700	2,386	-0.08(-1.38%)
Jan 22, 2018	5.780	5.780	5.780	5.780	120	-0.02(-0.34%)
Jan 19, 2018	5.700	5.800	5.700	5.800	8,945	+0.08(+1.40%)
Jan 18, 2018	5.740	5.740	5.720	5.720	4,724	-0.00(-0.08%)
Jan 17, 2018	5.700	5.740	5.700	5.725	733	+0.02(+0.44%)
Jan 16, 2018	5.740	5.740	5.700	5.700	857	-0.02(-0.35%)
Jan 12, 2018		5.720	5.720	5.720	0	-0.01(-0.18%)
Jan 11, 2018	5.728	5.731	5.728	5.731	2,660	-0.01(-0.17%)
Jan 10, 2018	5.720	5.760	5.710	5.740	4,524	+0.02(+0.35%)
Jan 09, 2018	5.650	5.725	5.650	5.720	7,128	-0.04(-0.61%)
Jan 08, 2018	5.610	5.756	5.600	5.755	6,058	+0.14(+2.42%)
Jan 05, 2018	5.740	5.740	5.600	5.619	2,771	-0.09(-1.59%)
Jan 04, 2018	5.570	5.720	5.570	5.710	8,239	+0.14(+2.51%)
Jan 03, 2018	5.840	5.840	5.570	5.570	7,617	-0.18(-3.13%)
Jan 02, 2018		5.800	5.617	5.750	7,907	+0.13(+2.36%)
Dec 29, 2017		5.617	5.617	5.617	0	+0.02(+0.31%)
Dec 28, 2017	5.820	5.820	5.600	5.600	2,573	-0.14(-2.44%)
Dec 27, 2017	5.570	5.750	5.570	5.740	1,991	+0.20(+3.61%)
Dec 26, 2017	5.700	5.711	5.520	5.540	10,568	-0.16(-2.81%)
Dec 21, 2017		5.700	5.700	5.700	61	+0.00(+0.00%)
Dec 20, 2017	5.620	5.750	5.620	5.700	8,725	+0.14(+2.52%)
Dec 19, 2017	5.550	5.740	5.550	5.560	3,023	+0.04(+0.72%)
Dec 18, 2017	5.630	5.780	5.520	5.520	6,052	-0.22(-3.83%)
Dec 15, 2017	5.650	5.789	5.650	5.740	2,622	+0.22(+3.99%)
Dec 14, 2017	5.732	5.780	5.520	5.520	9,068	-0.20(-3.50%)
Dec 13, 2017	5.620	5.763	5.519	5.720	18,510	+0.22(+4.00%)
Dec 12, 2017	5.490	5.700	5.490	5.500	17,609	-0.04(-0.72%)
Dec 11, 2017	5.550	5.550	5.500	5.540	4,402	-0.06(-1.07%)
Dec 08, 2017	5.510	5.600	5.350	5.600	15,125	+0.05(+0.90%)
Dec 07, 2017	5.520	5.640	5.510	5.550	6,492	+0.03(+0.54%)
Dec 06, 2017	5.570	5.690	5.510	5.520	24,685	-0.06(-1.08%)
Dec 05, 2017	5.650	5.650	5.570	5.580	7,447	-0.16(-2.79%)
Dec 04, 2017		5.760	5.580	5.740	3,475	+0.11(+1.95%)
Dec 01, 2017	5.780	5.780	5.550	5.630	1,882	-0.03(-0.53%)
Nov 30, 2017	5.750	5.790	5.570	5.660	5,377	-0.03(-0.53%)
Nov 29, 2017	5.790	5.790	5.660	5.690	13,754	-0.08(-1.39%)
Nov 28, 2017	5.880	5.900	5.740	5.770	14,675	-0.07(-1.20%)
Nov 27, 2017	5.810	5.920	5.800	5.840	6,035	+0.06(+1.04%)
Nov 24, 2017	5.807	5.810	5.780	5.780	5,730	+0.03(+0.52%)
Nov 22, 2017	5.800	5.920	5.750	5.750	11,337	-0.05(-0.86%)
Nov 21, 2017	5.950	5.980	5.800	5.800	7,091	-0.09(-1.53%)
Nov 20, 2017	5.750	5.900	5.750	5.890	6,274	+0.13(+2.26%)
Nov 17, 2017	5.520	5.889	5.510	5.760	22,731	+0.26(+4.73%)
Nov 16, 2017	5.490	5.557	5.470	5.500	14,529	+0.00(+0.00%)
Nov 15, 2017	5.460	5.500	5.460	5.500	5,457	+0.01(+0.18%)
Nov 14, 2017	5.650	5.740	5.480	5.490	11,096	-0.11(-1.96%)
Nov 13, 2017	5.590	5.600	5.530	5.600	7,779	+0.01(+0.11%)
Nov 10, 2017	5.730	5.800	5.485	5.594	35,051	-0.09(-1.52%)
Nov 09, 2017	6.080	6.080	5.680	5.680	22,235	-0.38(-6.27%)
Nov 08, 2017	5.830	6.110	5.830	6.060	23,507	+0.25(+4.30%)
Nov 07, 2017	5.838	5.856	5.750	5.810	8,414	-0.04(-0.68%)
Nov 06, 2017	5.860	5.940	5.750	5.850	4,385	-0.11(-1.85%)
Nov 03, 2017	6.050	6.050	5.900	5.960	8,932	+0.00(+0.00%)
Nov 02, 2017	6.080	6.130	5.910	5.960	3,754	+0.01(+0.17%)
Nov 01, 2017	5.872	6.050	5.872	5.950	10,517	-0.05(-0.83%)
Oct 31, 2017	6.020	6.040	5.870	6.000	6,539	+0.02(+0.33%)
Oct 30, 2017	6.050	6.170	5.980	5.980	20,616	-0.10(-1.64%)
Oct 27, 2017	6.070	6.100	6.000	6.080	20,902	+0.15(+2.53%)
Oct 26, 2017	5.700	5.930	5.650	5.930	27,348	+0.26(+4.59%)
Oct 25, 2017	5.710	5.760	5.650	5.670	9,427	+0.01(+0.18%)
Oct 24, 2017	5.850	5.970	5.650	5.660	17,118	-0.19(-3.25%)
Oct 23, 2017	5.600	6.200	5.600	5.850	33,332	+0.29(+5.22%)
Oct 20, 2017	5.800	5.850	5.560	5.560	71,008	-0.23(-3.97%)
Oct 19, 2017	5.820	5.890	5.730	5.790	13,176	-0.03(-0.52%)
Oct 18, 2017	5.935	5.940	5.810	5.820	19,234	-0.08(-1.36%)
Oct 17, 2017	6.240	6.271	5.850	5.900	40,116	-0.39(-6.20%)
Oct 16, 2017	6.120	6.300	6.120	6.290	7,820	+0.16(+2.61%)
Oct 13, 2017	6.120	6.150	6.120	6.130	1,644	+0.03(+0.49%)
Oct 12, 2017	6.380	6.385	6.100	6.100	33,502	-0.25(-3.94%)
Oct 11, 2017	6.370	6.370	6.200	6.350	10,898	+0.12(+1.93%)
Oct 10, 2017	6.308	6.308	6.200	6.230	9,307	+0.02(+0.32%)
Oct 09, 2017	6.490	6.580	6.210	6.210	53,873	-0.19(-2.97%)
Oct 06, 2017	6.150	6.700	6.150	6.400	78,385	+0.66(+11.50%)
Oct 05, 2017	5.800	5.800	5.730	5.740	5,078	-0.05(-0.86%)
Oct 04, 2017	5.750	5.850	5.750	5.790	13,194	+0.09(+1.58%)
Oct 03, 2017	5.780	5.880	5.700	5.700	24,138	-0.05(-0.87%)
Oct 02, 2017	5.620	6.112	5.620	5.750	90,910	+0.14(+2.50%)
Sep 29, 2017	5.550	5.620	5.550	5.610	15,423	+0.01(+0.18%)
Sep 28, 2017	5.550	5.630	5.550	5.600	1,751	-0.02(-0.36%)
Sep 27, 2017	5.676	5.676	5.550	5.620	24,165	-0.06(-1.11%)
Sep 26, 2017	5.600	5.830	5.600	5.683	39,897	+0.08(+1.48%)
Sep 25, 2017	5.500	5.700	5.500	5.600	79,023	+0.34(+6.46%)
Sep 22, 2017	5.300	5.492	5.260	5.260	16,639	+0.04(+0.77%)
Sep 21, 2017	5.410	5.460	5.220	5.220	12,585	-0.13(-2.43%)
Sep 20, 2017	5.378	5.378	5.350	5.350	3,395	-0.08(-1.47%)
Sep 19, 2017	5.440	5.440	5.429	5.430	4,560	+0.18(+3.43%)
Sep 18, 2017	5.250	5.250	5.250	5.250	275	-0.05(-0.94%)
Sep 15, 2017	5.303	5.303	5.300	5.300	2,785	-0.05(-0.93%)
Sep 14, 2017	5.322	5.351	5.322	5.350	3,063	+0.03(+0.56%)
Sep 13, 2017	5.300	5.490	5.300	5.320	11,428	+0.01(+0.19%)
Sep 12, 2017	5.310	5.322	5.310	5.310	2,850	+0.01(+0.16%)
Sep 11, 2017	5.290	5.490	5.250	5.302	3,212	-0.10(-1.82%)
Sep 08, 2017	5.250	5.400	5.250	5.400	6,329	+0.21(+4.05%)
Sep 07, 2017	5.190	5.600	5.160	5.190	5,095	+0.00(+0.00%)
Sep 06, 2017	5.190	5.349	5.190	5.190	3,130	+0.00(+0.00%)
Sep 05, 2017	5.180	5.550	5.180	5.190	6,846	+0.04(+0.78%)
Sep 01, 2017	5.265	5.310	5.150	5.150	602	-0.04(-0.77%)
Aug 31, 2017	5.300	5.300	5.190	5.190	3,134	-0.01(-0.19%)
Aug 30, 2017	5.200	5.200	5.200	5.200	700	-0.10(-1.89%)
Aug 29, 2017	5.200	5.350	5.200	5.300	2,972	-0.05(-0.93%)
Aug 28, 2017	5.280	5.400	5.270	5.350	22,157	+0.02(+0.38%)
Aug 25, 2017	5.220	5.330	5.220	5.330	17,871	-0.01(-0.19%)
Aug 24, 2017	5.470	5.470	5.330	5.340	1,913	-0.04(-0.74%)
Aug 23, 2017	5.380	5.500	5.380	5.380	3,526	-0.12(-2.18%)
Aug 22, 2017	5.230	5.500	5.217	5.500	16,314	+0.35(+6.80%)
Aug 21, 2017	5.020	5.180	5.020	5.150	2,843	+0.15(+3.00%)
Aug 18, 2017	4.850	5.090	4.780	5.000	29,046	+0.14(+2.79%)
Aug 17, 2017	4.400	5.090	4.390	4.864	163,600	+0.55(+12.79%)
Aug 16, 2017	4.364	4.364	4.313	4.313	643	+0.00(+0.03%)
Aug 15, 2017	4.312	4.312	4.312	4.312	530	-0.02(-0.52%)
Aug 14, 2017	4.380	4.383	4.334	4.334	827	-0.05(-1.05%)
Aug 11, 2017	4.750	4.750	4.250	4.380	7,369	-0.35(-7.40%)
Aug 10, 2017	4.570	4.790	4.570	4.730	1,340	+0.00(+0.00%)
Aug 09, 2017	4.560	4.801	4.560	4.730	26,780	+0.13(+2.83%)
Aug 08, 2017	4.590	4.647	4.580	4.600	3,765	-0.01(-0.22%)
Aug 07, 2017	4.600	4.610	4.590	4.610	549	+0.02(+0.50%)
Aug 04, 2017	4.573	4.600	4.550	4.587	1,508	-0.04(-0.77%)
Aug 03, 2017	4.632	4.632	4.623	4.623	5,060	+0.07(+1.60%)
Aug 02, 2017	4.643	4.650	4.548	4.550	5,500	-0.01(-0.22%)
Aug 01, 2017	4.560	4.560	4.560	4.560	100	-0.01(-0.22%)
Jul 31, 2017	4.599	4.627	4.570	4.570	6,105	-0.02(-0.44%)
Jul 28, 2017	4.629	4.629	4.560	4.590	1,516	+0.02(+0.44%)
Jul 27, 2017	4.650	4.650	4.560	4.570	11,171	-0.04(-0.87%)
Jul 26, 2017	4.620	5.540	4.610	4.610	1,455	+0.06(+1.32%)
Jul 25, 2017	4.650	4.650	4.550	4.550	1,309	-0.02(-0.44%)
Jul 24, 2017	4.620	4.620	4.565	4.570	6,365	-0.04(-0.87%)
Jul 21, 2017	4.570	4.637	4.570	4.610	3,647	+0.04(+0.88%)
Jul 20, 2017		4.630	4.660	4.570	3,462	-0.09(-1.93%)
Jul 19, 2017	4.650	4.660	4.640	4.660	377	+0.02(+0.43%)
Jul 18, 2017	4.620	4.790	4.560	4.640	32,362	-0.07(-1.49%)
Jul 17, 2017	4.670	4.800	4.593	4.710	31,387	-0.07(-1.46%)
Jul 14, 2017	4.780	4.790	4.720	4.780	2,166	+0.05(+1.06%)
Jul 13, 2017	4.790	4.790	4.730	4.730	2,115	-0.01(-0.21%)
Jul 12, 2017	4.800	4.800	4.700	4.740	5,457	+0.06(+1.28%)
Jul 11, 2017	4.730	4.800	4.680	4.680	35,668	-0.05(-1.06%)
Jul 10, 2017	4.660	4.840	4.660	4.730	37,836	-0.06(-1.25%)
Jul 07, 2017	4.730	4.790	4.730	4.790	336	+0.09(+1.91%)
Jul 06, 2017	4.741	4.790	4.700	4.700	6,752	-0.06(-1.26%)
Jul 05, 2017	4.770	4.800	4.715	4.760	2,600	-0.02(-0.42%)
Jul 03, 2017	4.820	4.820	4.730	4.780	1,456	-0.04(-0.83%)
Jun 30, 2017	4.800	4.820	4.780	4.820	4,160	+0.02(+0.42%)
Jun 29, 2017	4.760	4.800	4.760	4.800	824	+0.06(+1.27%)
Jun 28, 2017	4.750	4.760	4.730	4.740	9,223	+0.01(+0.23%)
Jun 27, 2017	4.780	4.790	4.720	4.729	4,380	-0.05(-1.07%)
Jun 26, 2017	4.782	4.823	4.730	4.780	6,027	+0.02(+0.42%)
Jun 23, 2017	4.700	4.890	4.647	4.760	62,631	+0.10(+2.15%)
Jun 22, 2017	4.840	4.840	4.660	4.660	8,230	-0.20(-4.12%)
Jun 21, 2017	4.652	4.870	4.640	4.860	25,231	+0.20(+4.29%)
Jun 20, 2017	4.770	4.873	4.655	4.660	7,997	-0.05(-1.06%)
Jun 19, 2017	4.860	4.880	4.686	4.710	4,718	-0.13(-2.69%)
Jun 16, 2017	4.800	4.840	4.660	4.840	18,776	-0.02(-0.41%)
Jun 15, 2017	4.740	4.870	4.670	4.860	5,409	+0.11(+2.32%)
Jun 14, 2017	4.810	4.890	4.690	4.750	7,840	+0.01(+0.21%)
Jun 13, 2017	4.750	4.860	4.710	4.740	4,583	-0.03(-0.63%)
Jun 12, 2017	4.940	4.940	4.740	4.770	1,725	+0.01(+0.21%)
Jun 09, 2017	4.790	4.890	4.730	4.760	20,338	+0.03(+0.63%)
Jun 08, 2017	4.780	4.950	4.700	4.730	23,409	+0.02(+0.42%)
Jun 07, 2017	4.710	4.860	4.670	4.710	35,176	-0.04(-0.84%)
Jun 06, 2017	4.800	4.820	4.670	4.750	24,663	-0.05(-1.04%)
Jun 05, 2017	4.710	4.940	4.710	4.800	28,702	+0.09(+1.92%)
Jun 02, 2017	4.835	4.835	4.695	4.710	16,482	+0.02(+0.42%)

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.