Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.