Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.305 +0.195 (+3.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2007 3.900 4.144 3.900 4.144 2,297 +0.18(+4.62%)
Dec 28, 2007 4.144 4.144 3.961 3.961 2,461 -0.24(-5.80%)
Dec 27, 2007 4.449 4.449 4.205 4.205 2,953 -0.34(-7.38%)
Dec 26, 2007 4.540 4.540 4.540 4.540 492 +0.09(+2.05%)
Dec 24, 2007 4.388 4.479 4.388 4.449 2,297 +0.15(+3.55%)
Dec 21, 2007 4.205 4.296 4.205 4.296 492 +0.18(+4.44%)
Dec 20, 2007 3.870 4.113 3.870 4.113 4,923 +0.36(+9.58%)
Dec 19, 2007 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Dec 18, 2007 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Dec 17, 2007 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Dec 14, 2007 3.998 4.010 3.754 3.754 3,446 -0.27(-6.67%)
Dec 13, 2007 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Dec 12, 2007 4.089 4.089 4.022 4.022 6,564 -0.12(-2.94%)
Dec 11, 2007 4.052 4.266 4.052 4.144 20,512 +0.06(+1.49%)
Dec 10, 2007 3.992 4.083 3.991 4.083 5,251 +0.00(+0.00%)
Dec 07, 2007 4.132 4.083 4.083 4.083 164 -0.05(-1.18%)
Dec 06, 2007 4.144 4.144 4.132 4.132 820 -0.10(-2.45%)
Dec 05, 2007 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Dec 04, 2007 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Dec 03, 2007 4.144 4.235 4.144 4.235 492 +0.03(+0.72%)
Nov 30, 2007 4.205 4.205 4.205 4.205 1,312 -0.06(-1.43%)
Nov 29, 2007 4.266 4.266 4.266 4.266 0 +0.00(+0.00%)
Nov 28, 2007 4.022 4.266 4.022 4.266 2,953 +0.24(+6.06%)
Nov 27, 2007 4.022 4.022 4.022 4.022 1,969 +0.06(+1.54%)
Nov 26, 2007 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Nov 23, 2007 3.900 4.052 3.900 3.961 1,148 -0.02(-0.46%)
Nov 21, 2007 3.790 4.059 3.790 3.979 3,774 +0.50(+14.36%)
Nov 20, 2007 4.570 4.570 3.394 3.480 6,564 -1.03(-22.84%)
Nov 19, 2007 4.509 4.509 4.509 4.509 328 +0.03(+0.68%)
Nov 16, 2007 4.759 4.845 4.479 4.479 6,071 -0.37(-7.55%)
Nov 15, 2007 5.424 5.424 4.845 4.845 3,117 -0.65(-11.76%)
Nov 14, 2007 5.576 5.576 5.491 5.491 820 -0.15(-2.59%)
Nov 13, 2007 5.637 5.637 5.637 5.637 0 +0.00(+0.00%)
Nov 12, 2007 5.637 5.637 5.637 5.637 0 +0.00(+0.00%)
Nov 09, 2007 5.484 5.637 5.484 5.637 1,312 +0.06(+1.09%)
Nov 08, 2007 5.545 5.576 5.484 5.576 2,297 +0.00(+0.00%)
Nov 07, 2007 5.424 5.881 5.424 5.576 5,579 +0.04(+0.77%)
Nov 06, 2007 5.454 5.533 5.299 5.533 6,564 -0.01(-0.22%)
Nov 05, 2007 5.551 5.551 5.545 5.545 656 -0.06(-1.09%)
Nov 02, 2007 6.124 6.185 4.119 5.606 15,589 -0.58(-9.36%)
Nov 01, 2007 6.185 6.185 6.185 6.185 0 +0.00(+0.00%)
Oct 31, 2007 6.185 6.216 6.094 6.185 1,148 +0.09(+1.50%)
Oct 30, 2007 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Oct 29, 2007 6.094 6.094 6.094 6.094 1,805 -0.12(-1.96%)
Oct 26, 2007 6.216 6.216 6.216 6.216 820 +0.06(+0.99%)
Oct 25, 2007 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
Oct 24, 2007 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
Oct 23, 2007 6.155 6.155 6.155 6.155 164 -0.06(-0.98%)
Oct 22, 2007 6.216 6.216 6.216 6.216 328 -0.06(-0.97%)
Oct 19, 2007 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Oct 18, 2007 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Oct 17, 2007 6.277 6.277 6.277 6.277 328 -0.12(-1.90%)
Oct 16, 2007 6.399 6.399 6.399 6.399 0 +0.00(+0.00%)
Oct 15, 2007 6.246 6.399 6.246 6.399 328 +0.09(+1.45%)
Oct 12, 2007 6.307 6.307 6.307 6.307 2,133 -0.09(-1.43%)
Oct 11, 2007 6.399 6.399 6.399 6.399 0 +0.00(+0.00%)
Oct 10, 2007 6.490 6.490 6.399 6.399 1,641 +0.00(+0.00%)
Oct 09, 2007 6.307 6.399 6.216 6.399 984 +0.00(+0.00%)
Oct 08, 2007 6.551 6.551 6.368 6.399 3,117 -0.24(-3.67%)
Oct 05, 2007 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Oct 04, 2007 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Oct 03, 2007 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Oct 02, 2007 6.642 6.642 6.642 6.642 0 +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.