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

LGL Group (NY: LGL )

5.060 -0.010 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2004 7.313 7.313 7.313 7.313 328 -0.12(-1.64%)
Jul 29, 2004 7.434 7.434 7.434 7.434 328 +0.00(+0.00%)
Jul 28, 2004 7.434 7.434 7.434 7.434 164 +0.12(+1.67%)
Jul 27, 2004 7.313 7.313 7.313 7.313 0 +0.00(+0.00%)
Jul 26, 2004 7.374 7.374 7.313 7.313 984 -0.15(-2.04%)
Jul 23, 2004 7.617 7.617 7.465 7.465 1,312 -0.34(-4.30%)
Jul 22, 2004 7.861 7.861 7.800 7.800 2,789 -0.21(-2.66%)
Jul 21, 2004 8.074 8.074 7.922 8.013 2,625 -0.21(-2.59%)
Jul 20, 2004 8.227 8.227 8.227 8.227 164 +0.00(+0.00%)
Jul 19, 2004 8.227 8.227 8.227 8.227 164 +0.00(+0.00%)
Jul 16, 2004 8.227 8.227 8.227 8.227 164 +0.00(+0.00%)
Jul 15, 2004 8.227 8.227 8.227 8.227 164 -0.09(-1.10%)
Jul 14, 2004 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Jul 13, 2004 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Jul 12, 2004 8.318 8.318 8.318 8.318 164 -0.05(-0.55%)
Jul 09, 2004 8.364 8.364 8.364 8.364 0 +0.00(+0.00%)
Jul 08, 2004 8.364 8.364 8.364 8.364 1,476 -0.02(-0.25%)
Jul 07, 2004 8.385 8.385 8.385 8.385 0 +0.00(+0.00%)
Jul 06, 2004 8.385 8.385 8.385 8.385 0 +0.00(+0.00%)
Jul 02, 2004 8.385 8.385 8.385 8.385 164 -0.09(-1.01%)
Jul 01, 2004 8.470 8.470 8.470 8.470 164 +0.09(+1.09%)
Jun 30, 2004 8.379 8.379 8.379 8.379 656 +0.06(+0.73%)
Jun 29, 2004 8.166 8.318 8.166 8.318 820 +0.09(+1.11%)
Jun 28, 2004 8.227 8.227 8.227 8.227 820 -0.15(-1.82%)
Jun 25, 2004 8.379 8.379 8.379 8.379 0 +0.00(+0.00%)
Jun 24, 2004 8.379 8.379 8.379 8.379 164 -0.15(-1.79%)
Jun 23, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 22, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 21, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 18, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 17, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 16, 2004 8.531 8.531 8.531 8.531 164 +0.00(+0.00%)
Jun 15, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 14, 2004 8.836 8.836 8.531 8.531 984 -0.15(-1.75%)
Jun 10, 2004 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Jun 09, 2004 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Jun 08, 2004 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Jun 07, 2004 8.684 8.684 8.684 8.684 656 -0.45(-4.94%)
Jun 04, 2004 8.684 9.135 8.684 9.135 14,933 +0.60(+7.07%)
Jun 03, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 02, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Jun 01, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
May 28, 2004 8.531 8.531 8.531 8.531 164 +0.15(+1.82%)
May 27, 2004 8.227 8.379 8.227 8.379 5,087 +0.15(+1.85%)
May 26, 2004 7.922 8.227 7.922 8.227 8,040 +0.30(+3.85%)
May 25, 2004 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
May 24, 2004 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
May 21, 2004 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
May 20, 2004 7.885 8.074 7.885 7.922 3,610 +0.15(+1.96%)
May 19, 2004 7.770 7.770 7.770 7.770 328 +0.15(+2.00%)
May 18, 2004 7.678 7.678 7.617 7.617 492 -0.10(-1.34%)
May 17, 2004 7.556 7.721 7.556 7.721 492 +0.25(+3.34%)
May 14, 2004 7.617 7.617 7.471 7.471 984 -0.12(-1.61%)
May 13, 2004 7.617 7.617 7.593 7.593 492 -0.15(-1.89%)
May 12, 2004 7.952 7.952 7.739 7.739 2,625 -0.34(-4.15%)
May 11, 2004 8.074 8.074 7.922 8.074 3,938 -0.12(-1.49%)
May 10, 2004 8.135 8.196 8.135 8.196 492 -0.03(-0.37%)
May 07, 2004 8.227 8.227 8.227 8.227 656 -0.24(-2.88%)
May 06, 2004 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
May 05, 2004 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
May 04, 2004 8.470 8.470 8.470 8.470 656 -0.06(-0.71%)
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.