LGL Group (NY: LGL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	7.510	7.630	7.460	7.480	5,063	-0.14(-1.84%)
Aug 31, 2018		7.620	7.620	7.620	0	-0.03(-0.39%)
Aug 30, 2018	7.380	7.650	7.210	7.650	5,077	+0.11(+1.46%)
Aug 29, 2018	7.785	7.785	7.520	7.540	11,539	-0.31(-3.95%)
Aug 28, 2018	7.950	7.950	7.488	7.850	9,424	-0.09(-1.13%)
Aug 27, 2018	7.860	8.000	7.847	7.940	53,694	+0.14(+1.79%)
Aug 24, 2018	7.640	7.930	7.620	7.800	41,000	+0.20(+2.63%)
Aug 23, 2018	7.450	7.734	7.420	7.600	28,937	+0.20(+2.70%)
Aug 22, 2018	7.470	7.480	7.400	7.400	5,807	-0.03(-0.40%)
Aug 21, 2018	7.450	7.500	7.361	7.430	13,457	+0.05(+0.68%)
Aug 20, 2018	7.460	7.480	7.236	7.380	14,008	-0.04(-0.54%)
Aug 17, 2018	7.150	7.490	7.135	7.420	10,900	+0.22(+3.06%)
Aug 16, 2018	7.010	7.230	6.880	7.200	17,236	+0.00(+0.00%)
Aug 15, 2018	7.344	7.344	7.110	7.200	15,084	-0.18(-2.46%)
Aug 14, 2018	7.550	7.550	7.300	7.382	30,501	-0.17(-2.23%)
Aug 13, 2018	7.220	7.550	7.220	7.550	84,442	+0.33(+4.57%)
Aug 10, 2018	7.180	7.280	6.700	7.220	92,500	+0.04(+0.56%)
Aug 09, 2018	6.850	7.240	6.680	7.180	129,924	+0.50(+7.49%)
Aug 08, 2018	6.600	6.700	6.600	6.680	51,248	+0.06(+0.91%)
Aug 07, 2018	6.330	6.700	6.330	6.620	80,224	+0.30(+4.67%)
Aug 06, 2018	5.820	6.340	5.820	6.325	71,262	+0.48(+8.30%)
Aug 03, 2018	5.860	5.900	5.780	5.840	73,100	+0.01(+0.17%)
Aug 02, 2018	5.900	5.900	5.800	5.830	15,521	-0.07(-1.17%)
Aug 01, 2018	5.760	6.020	5.720	5.899	106,392	+0.45(+8.24%)
Jul 31, 2018	5.360	5.580	5.310	5.450	40,484	+0.00(+0.00%)
Jul 30, 2018	5.800	5.800	5.450	5.450	8,070	+0.15(+2.83%)
Jul 27, 2018	5.310	5.310	5.210	5.300	4,000	+0.00(+0.05%)
Jul 26, 2018	5.276	5.360	5.276	5.298	3,107	-0.00(-0.05%)
Jul 25, 2018	5.322	5.322	5.242	5.300	4,000	-0.12(-2.21%)
Jul 24, 2018	5.322	5.420	5.314	5.420	1,332	+0.03(+0.56%)
Jul 23, 2018		5.390	5.400	5.390	2,260	-0.01(-0.19%)
Jul 20, 2018	5.410	5.470	5.400	5.400	17,031	-0.01(-0.18%)
Jul 19, 2018	5.320	5.480	5.300	5.410	33,075	+0.14(+2.65%)
Jul 18, 2018	5.320	5.320	5.260	5.270	1,987	-0.05(-0.94%)
Jul 17, 2018	5.320	5.320	5.320	5.320	2,826	-0.00(-0.00%)
Jul 16, 2018	5.350	5.350	5.320	5.320	12,943	-0.03(-0.56%)
Jul 13, 2018	5.274	5.350	5.270	5.350	5,910	+0.00(+0.00%)
Jul 12, 2018	5.350	5.350	5.350	5.350	175	+0.05(+0.94%)
Jul 11, 2018	5.300	5.300	5.300	5.300	2,997	-0.03(-0.56%)
Jul 10, 2018	5.220	5.390	5.220	5.330	10,784	+0.12(+2.30%)
Jul 09, 2018	5.190	5.230	5.175	5.210	5,163	-0.01(-0.26%)
Jul 06, 2018	5.200	5.250	5.200	5.223	9,679	-0.01(-0.13%)
Jul 05, 2018	5.200	5.230	5.200	5.230	1,639	+0.01(+0.24%)
Jul 03, 2018		5.217	5.217	5.217	0	+0.04(+0.72%)

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.