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

LGL Group (NY: LGL )

5.060 -0.050 (-0.98%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Jul 31, 2003 6.386 6.386 6.124 6.124 3,117 -0.15(-2.43%)
Jul 30, 2003 6.307 6.307 6.277 6.277 328 +0.03(+0.49%)
Jul 29, 2003 6.167 6.246 6.161 6.246 5,743 -0.15(-2.29%)
Jul 28, 2003 6.204 6.392 6.204 6.392 1,312 +0.19(+3.05%)
Jul 25, 2003 6.185 6.204 6.124 6.204 1,312 +0.08(+1.29%)
Jul 24, 2003 6.124 6.124 6.124 6.124 328 -0.06(-0.99%)
Jul 23, 2003 6.185 6.185 6.185 6.185 328 -0.06(-0.98%)
Jul 22, 2003 6.246 6.246 6.246 6.246 984 +0.15(+2.50%)
Jul 21, 2003 6.155 6.155 6.094 6.094 6,071 -0.18(-2.91%)
Jul 18, 2003 6.277 6.277 6.277 6.277 164 +0.09(+1.48%)
Jul 17, 2003 6.307 6.307 6.155 6.185 2,461 -0.24(-3.79%)
Jul 16, 2003 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Jul 15, 2003 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Jul 14, 2003 6.429 6.490 6.411 6.429 3,938 -0.01(-0.09%)
Jul 11, 2003 6.807 6.807 6.429 6.435 5,579 -0.42(-6.13%)
Jul 10, 2003 6.935 6.935 6.856 6.856 492 -0.08(-1.14%)
Jul 09, 2003 6.880 6.935 6.874 6.935 4,923 +0.05(+0.80%)
Jul 08, 2003 7.313 7.313 6.880 6.880 16,245 -0.28(-3.91%)
Jul 07, 2003 7.282 7.526 7.160 7.160 14,440 +0.15(+2.17%)
Jul 03, 2003 7.252 7.252 7.008 7.008 2,461 -0.21(-2.95%)
Jul 02, 2003 6.459 7.282 6.459 7.221 27,568 +0.85(+13.40%)
Jul 01, 2003 6.002 6.368 6.002 6.368 4,594 +0.40(+6.63%)
Jun 30, 2003 6.411 6.411 5.484 5.972 25,107 -0.44(-6.84%)
Jun 27, 2003 6.709 6.825 6.411 6.411 23,138 -0.29(-4.36%)
Jun 26, 2003 7.209 7.221 6.703 6.703 12,635 -0.46(-6.38%)
Jun 25, 2003 7.252 7.313 6.703 7.160 30,850 -0.01(-0.08%)
Jun 24, 2003 6.856 7.922 6.776 7.166 117,331 +0.59(+8.89%)
Jun 23, 2003 6.094 6.795 6.094 6.581 32,491 +0.78(+13.45%)
Jun 20, 2003 5.424 6.246 5.424 5.801 17,394 +0.43(+7.94%)
Jun 19, 2003 5.375 5.375 5.375 5.375 1,312 +0.04(+0.80%)
Jun 18, 2003 5.241 5.332 4.753 5.332 25,927 +0.15(+2.94%)
Jun 17, 2003 5.454 5.454 5.180 5.180 3,774 -0.30(-5.56%)
Jun 16, 2003 5.484 5.484 5.484 5.484 492 +0.03(+0.56%)
Jun 13, 2003 5.424 5.454 5.369 5.454 10,174 -0.01(-0.11%)
Jun 12, 2003 5.271 5.460 5.271 5.460 8,205 +0.25(+4.80%)
Jun 11, 2003 5.210 5.229 5.119 5.210 10,830 +0.03(+0.59%)
Jun 10, 2003 4.997 5.180 4.997 5.180 10,174 +0.21(+4.17%)
Jun 09, 2003 4.997 5.027 4.973 4.973 4,102 +0.04(+0.74%)
Jun 06, 2003 4.784 4.936 4.784 4.936 9,517 +0.21(+4.52%)
Jun 05, 2003 4.692 4.723 4.692 4.723 2,789 +0.03(+0.65%)
Jun 04, 2003 4.692 4.723 4.692 4.692 1,969 +0.00(+0.00%)
Jun 03, 2003 4.570 4.723 4.570 4.692 8,369 +0.12(+2.67%)
Jun 02, 2003 4.479 4.570 4.479 4.570 5,087 +0.09(+2.04%)
May 30, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
May 29, 2003 4.503 4.540 4.479 4.479 2,133 +0.04(+0.82%)
May 28, 2003 4.442 4.442 4.442 4.442 0 +0.00(+0.00%)
May 23, 2003 4.357 4.442 4.357 4.442 1,641 +0.18(+4.14%)
May 22, 2003 4.278 4.284 4.260 4.266 3,610 -0.09(-2.10%)
May 21, 2003 4.327 4.357 4.327 4.357 328 +0.00(+0.00%)
May 20, 2003 4.266 4.418 4.266 4.357 10,666 +0.09(+2.14%)
May 19, 2003 4.046 4.266 4.040 4.266 4,923 +0.30(+7.69%)
May 16, 2003 3.961 3.961 3.961 3.961 328 +0.06(+1.56%)
May 15, 2003 4.260 4.260 3.900 3.900 4,758 -0.35(-8.31%)
May 14, 2003 4.253 4.253 4.253 4.253 328 +0.04(+1.01%)
May 13, 2003 4.357 4.570 4.211 4.211 7,876 -0.09(-2.12%)
May 12, 2003 4.266 4.357 4.266 4.302 1,148 +0.10(+2.47%)
May 09, 2003 4.205 4.205 4.199 4.199 328 +0.05(+1.32%)
May 08, 2003 4.449 4.509 4.113 4.144 3,938 -0.24(-5.56%)
May 07, 2003 4.418 4.418 4.296 4.388 1,641 -0.12(-2.70%)
May 06, 2003 4.022 4.509 4.022 4.509 16,081 +0.55(+13.85%)
May 05, 2003 3.839 3.991 3.839 3.961 36,758 +0.07(+1.88%)
May 02, 2003 3.870 3.888 3.870 3.888 11,487 -0.04(-1.09%)
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.