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 30, 2011 4.394 4.509 4.388 4.467 7,617 -0.04(-0.95%)
Dec 29, 2011 4.448 4.607 4.448 4.509 28,202 +0.12(+2.64%)
Dec 28, 2011 4.455 4.607 4.394 4.394 10,267 -0.11(-2.44%)
Dec 27, 2011 4.497 4.759 4.418 4.503 46,139 +0.03(+0.68%)
Dec 23, 2011 4.388 4.509 4.388 4.473 10,781 +0.15(+3.38%)
Dec 21, 2011 4.284 4.424 4.211 4.327 20,272 +0.04(+1.00%)
Dec 20, 2011 4.302 4.363 4.266 4.284 45,097 -0.14(-3.17%)
Dec 19, 2011 4.296 4.424 4.156 4.424 6,314 +0.04(+0.83%)
Dec 16, 2011 4.223 4.436 4.193 4.388 5,374 +0.14(+3.30%)
Dec 15, 2011 4.442 4.442 4.193 4.247 2,133 -0.05(-1.13%)
Dec 14, 2011 4.296 4.308 4.156 4.296 14,606 -0.05(-1.26%)
Dec 13, 2011 4.503 4.503 4.345 4.351 2,461 -0.15(-3.38%)
Dec 09, 2011 4.503 4.503 4.503 4.503 0 +0.09(+1.93%)
Dec 08, 2011 4.357 4.418 4.333 4.418 3,938 -0.09(-2.03%)
Dec 07, 2011 4.424 4.509 4.339 4.509 8,728 +0.09(+2.07%)
Dec 06, 2011 4.455 4.503 4.351 4.418 1,641 -0.09(-2.03%)
Dec 05, 2011 4.363 4.509 4.113 4.509 31,845 +0.12(+2.78%)
Dec 02, 2011 4.333 4.388 4.266 4.388 14,933 +0.11(+2.56%)
Dec 01, 2011 4.381 4.381 4.052 4.278 27,211 -0.19(-4.23%)
Nov 30, 2011 4.363 4.479 4.241 4.467 10,740 +0.15(+3.53%)
Nov 29, 2011 4.339 4.339 4.229 4.314 20,701 -0.01(-0.28%)
Nov 28, 2011 4.388 4.388 4.327 4.327 656 -0.11(-2.47%)
Nov 23, 2011 4.199 4.436 4.436 4.436 7,220 +0.16(+3.70%)
Nov 22, 2011 4.296 4.296 4.089 4.278 8,702 -0.01(-0.28%)
Nov 21, 2011 4.266 4.430 4.174 4.290 8,838 -0.18(-3.96%)
Nov 18, 2011 4.418 4.467 4.278 4.467 6,974 +0.12(+2.86%)
Nov 17, 2011 4.430 4.479 4.083 4.342 19,447 -0.11(-2.52%)
Nov 16, 2011 4.308 4.491 4.089 4.455 16,902 +0.19(+4.43%)
Nov 15, 2011 4.479 4.491 4.162 4.266 3,688 -0.12(-2.78%)
Nov 14, 2011 4.430 4.442 4.174 4.388 3,314 +0.02(+0.56%)
Nov 11, 2011 4.424 4.424 4.132 4.363 12,550 +0.10(+2.43%)
Nov 10, 2011 5.192 5.192 4.016 4.260 35,864 -0.92(-17.76%)
Nov 09, 2011 5.082 5.290 4.570 5.180 15,277 -0.14(-2.63%)
Nov 08, 2011 5.119 5.387 5.113 5.320 14,970 +0.25(+4.93%)
Nov 07, 2011 4.869 5.119 4.784 5.070 4,351 +0.26(+5.32%)
Nov 04, 2011 4.790 4.814 4.784 4.814 7,015 +0.05(+1.02%)
Nov 03, 2011 4.687 4.807 4.687 4.765 1,701 +0.04(+0.77%)
Nov 02, 2011 4.784 4.845 4.589 4.729 19,042 +0.04(+0.78%)
Nov 01, 2011 4.717 4.820 4.641 4.692 5,169 -0.15(-3.08%)
Oct 31, 2011 4.820 4.845 4.820 4.842 3,282 -0.00(-0.06%)
Oct 28, 2011 4.747 4.863 4.704 4.845 9,151 +0.11(+2.32%)
Oct 27, 2011 5.161 5.161 4.735 4.735 6,846 -0.26(-5.13%)
Oct 26, 2011 5.192 5.192 4.948 4.991 2,297 +0.02(+0.37%)
Oct 25, 2011 4.942 5.222 4.875 4.973 16,048 -0.04(-0.85%)
Oct 24, 2011 5.149 5.149 5.015 5.015 902 -0.21(-4.08%)
Oct 21, 2011 5.052 5.235 5.015 5.229 4,644 +0.14(+2.75%)
Oct 19, 2011 5.088 5.088 5.088 5.088 0 +0.06(+1.21%)
Oct 18, 2011 4.942 5.046 4.942 5.027 4,113 +0.09(+1.73%)
Oct 17, 2011 4.930 5.363 4.924 4.942 13,617 +0.05(+1.00%)
Oct 14, 2011 5.015 5.015 4.875 4.893 5,927 -0.11(-2.19%)
Oct 13, 2011 5.149 5.149 4.899 5.003 4,726 -0.18(-3.41%)
Oct 12, 2011 4.741 5.296 4.735 5.180 18,398 +0.17(+3.43%)
Oct 11, 2011 4.960 5.405 4.954 5.008 12,799 +0.03(+0.59%)
Oct 10, 2011 4.912 5.015 4.906 4.979 1,476 -0.02(-0.37%)
Oct 07, 2011 5.058 5.058 4.997 4.997 2,789 -0.01(-0.12%)
Oct 06, 2011 4.887 5.003 4.887 5.003 1,641 +0.21(+4.32%)
Oct 05, 2011 4.924 4.930 4.717 4.796 11,618 +0.13(+2.88%)
Oct 04, 2011 4.857 4.887 4.552 4.662 7,876 -0.33(-6.59%)
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.