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 (%)
Jul 31, 2012 3.413 3.467 3.413 3.419 2,789 +0.01(+0.18%)
Jul 30, 2012 3.461 3.516 3.413 3.413 4,668 -0.09(-2.61%)
Jul 27, 2012 3.510 3.595 3.504 3.504 7,482 -0.05(-1.37%)
Jul 26, 2012 3.608 3.608 3.449 3.553 11,132 -0.10(-2.67%)
Jul 25, 2012 3.815 3.815 3.565 3.650 40,147 -0.17(-4.47%)
Jul 24, 2012 3.827 3.827 3.821 3.821 984 -0.05(-1.42%)
Jul 23, 2012 3.857 4.113 3.821 3.876 13,743 +0.01(+0.28%)
Jul 20, 2012 3.845 3.865 3.845 3.865 738 -0.05(-1.37%)
Jul 19, 2012 3.924 4.119 3.839 3.918 13,861 +0.04(+0.97%)
Jul 18, 2012 3.876 3.881 3.876 3.881 1,148 +0.04(+0.92%)
Jul 17, 2012 3.851 4.022 3.845 3.845 3,651 -0.01(-0.16%)
Jul 16, 2012 3.900 3.900 3.809 3.851 11,831 -0.02(-0.47%)
Jul 13, 2012 3.851 4.193 3.839 3.870 25,763 +0.01(+0.32%)
Jul 12, 2012 3.955 3.955 3.705 3.857 7,896 -0.10(-2.59%)
Jul 11, 2012 3.991 3.991 3.949 3.960 5,676 -0.03(-0.79%)
Jul 10, 2012 3.991 3.991 3.991 3.991 1,713 +0.00(+0.00%)
Jul 09, 2012 3.991 4.016 3.991 3.991 2,953 -0.03(-0.76%)
Jul 06, 2012 4.022 4.022 4.022 4.022 492 +0.02(+0.61%)
Jul 05, 2012 4.004 4.199 3.998 3.998 3,199 +0.01(+0.15%)
Jul 03, 2012 3.991 3.991 3.991 3.991 1,017 +0.01(+0.31%)
Jul 02, 2012 3.991 3.991 3.979 3.979 418 +0.01(+0.15%)
Jun 29, 2012 4.132 4.132 3.955 3.973 2,430 -0.02(-0.46%)
Jun 28, 2012 3.991 4.180 3.991 3.991 656 -0.00(-0.02%)
Jun 27, 2012 4.022 4.022 3.967 3.992 4,886 -0.02(-0.51%)
Jun 26, 2012 4.089 4.089 3.955 4.013 590 -0.08(-1.85%)
Jun 22, 2012 4.095 4.088 4.088 4.088 4,758 -0.01(-0.31%)
Jun 21, 2012 4.217 4.217 4.065 4.101 3,446 -0.13(-3.17%)
Jun 20, 2012 3.962 4.235 3.961 4.235 3,446 +0.29(+7.25%)
Jun 19, 2012 4.046 4.046 3.949 3.949 3,232 -0.04(-0.92%)
Jun 18, 2012 3.961 4.071 3.949 3.985 4,086 -0.07(-1.65%)
Jun 15, 2012 4.022 4.119 3.961 4.052 12,309 +0.02(+0.59%)
Jun 14, 2012 4.119 4.119 4.022 4.029 1,230 -0.13(-3.21%)
Jun 13, 2012 4.180 4.205 4.010 4.162 5,453 -0.04(-1.01%)
Jun 11, 2012 3.979 4.205 4.205 4.205 16,410 +0.24(+6.15%)
Jun 08, 2012 3.991 4.016 3.961 3.961 13,318 -0.04(-0.91%)
Jun 07, 2012 4.022 4.022 3.998 3.998 492 -0.04(-0.91%)
Jun 06, 2012 4.028 4.034 3.967 4.034 6,235 +0.02(+0.46%)
Jun 05, 2012 3.998 4.016 3.998 4.016 328 +0.00(+0.00%)
Jun 04, 2012 3.991 4.016 3.967 4.016 2,799 +0.05(+1.38%)
Jun 01, 2012 4.138 4.138 3.961 3.961 12,804 -0.19(-4.69%)
May 31, 2012 4.156 4.156 4.156 4.156 984 -0.01(-0.29%)
May 30, 2012 4.174 4.211 4.132 4.168 15,919 -0.04(-1.01%)
May 29, 2012 4.107 4.211 4.107 4.211 16,007 +0.03(+0.73%)
May 25, 2012 4.144 4.180 4.144 4.180 1,312 +0.00(+0.00%)
May 24, 2012 4.126 4.205 4.126 4.180 2,133 +0.05(+1.33%)
May 23, 2012 4.156 4.156 4.113 4.126 2,966 -0.07(-1.74%)
May 22, 2012 4.132 4.199 4.132 4.199 4,752 +0.07(+1.77%)
May 21, 2012 4.199 4.205 4.126 4.126 2,789 -0.08(-1.88%)
May 18, 2012 4.193 4.205 3.900 4.205 5,932 -0.02(-0.43%)
May 17, 2012 4.223 4.247 4.156 4.223 6,944 -0.04(-1.00%)
May 16, 2012 4.272 4.314 4.266 4.266 4,266 -0.01(-0.14%)
May 15, 2012 4.412 4.412 4.223 4.272 14,599 -0.27(-5.91%)
May 14, 2012 4.461 4.631 4.357 4.540 4,020 +0.06(+1.37%)
May 11, 2012 4.540 4.540 4.449 4.479 18,116 -0.06(-1.34%)
May 10, 2012 4.534 4.546 4.534 4.540 4,053 +0.04(+0.95%)
May 09, 2012 4.339 4.497 4.272 4.497 3,856 +0.12(+2.64%)
May 08, 2012 4.272 4.412 4.272 4.381 4,529 -0.21(-4.64%)
May 07, 2012 4.564 4.595 4.564 4.595 7,220 +0.09(+2.03%)
May 04, 2012 4.381 4.609 4.363 4.503 16,442 +0.07(+1.51%)
May 03, 2012 4.381 4.525 4.369 4.436 9,404 +0.05(+1.11%)
May 02, 2012 4.455 4.497 4.388 4.388 12,471 -0.05(-1.10%)
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.