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 31, 2015 4.500 4.522 4.210 4.210 30,600 -0.22(-4.97%)
Jul 30, 2015 4.650 4.710 4.360 4.430 25,547 -0.19(-4.11%)
Jul 29, 2015 4.100 4.790 4.020 4.620 41,791 +0.49(+11.86%)
Jul 28, 2015 4.220 4.220 4.090 4.130 3,529 +0.10(+2.53%)
Jul 27, 2015 4.150 4.250 3.860 4.028 29,336 -0.06(-1.52%)
Jul 24, 2015 4.100 4.100 4.090 4.090 583 -0.04(-0.97%)
Jul 23, 2015 4.150 4.270 4.130 4.130 2,844 -0.06(-1.43%)
Jul 22, 2015 4.160 4.300 4.140 4.190 2,200 -0.09(-2.10%)
Jul 15, 2015 4.280 4.280 4.280 4.280 500 +0.04(+0.94%)
Jul 14, 2015 4.410 4.410 4.240 4.240 1,512 -0.14(-3.17%)
Jul 13, 2015 4.460 4.460 4.250 4.379 5,024 -0.02(-0.48%)
Jul 10, 2015 4.630 4.740 4.400 4.400 21,185 -0.16(-3.60%)
Jul 09, 2015 4.790 4.890 4.564 4.564 19,521 -0.25(-5.11%)
Jul 08, 2015 4.920 4.990 4.770 4.810 41,566 -0.19(-3.80%)
Jul 07, 2015 4.670 5.110 4.650 5.000 86,922 +0.40(+8.70%)
Jul 06, 2015 4.210 4.600 4.049 4.600 20,159 +0.30(+6.98%)
Jul 02, 2015 4.290 4.300 4.300 4.300 47,800 -0.11(-2.49%)
Jul 01, 2015 4.330 4.410 4.240 4.410 825 -0.00(-0.00%)
Jun 30, 2015 4.410 4.410 4.410 4.410 247 +0.00(+0.00%)
Jun 29, 2015 4.510 4.530 4.410 4.410 2,670 -0.03(-0.68%)
Jun 26, 2015 4.490 4.600 4.440 4.440 12,402 -0.07(-1.55%)
Jun 25, 2015 4.600 4.604 4.510 4.510 9,848 -0.17(-3.63%)
Jun 24, 2015 4.670 4.680 4.420 4.680 1,660 +0.08(+1.74%)
Jun 19, 2015 4.600 4.600 4.600 4.600 300 -0.10(-2.13%)
Jun 18, 2015 4.800 4.810 4.700 4.700 505 -0.06(-1.26%)
Jun 17, 2015 4.770 4.770 4.760 4.760 497 -0.01(-0.21%)
Jun 16, 2015 4.770 4.770 4.770 4.770 111 +0.00(+0.00%)
Jun 15, 2015 4.750 4.770 4.979 4.770 2,224 -0.21(-4.20%)
Jun 12, 2015 4.979 4.979 4.979 4.979 100 +0.24(+5.04%)
Jun 10, 2015 4.850 4.950 4.710 4.740 25 -0.16(-3.27%)
Jun 09, 2015 4.840 4.900 4.840 4.900 953 -0.02(-0.33%)
Jun 08, 2015 4.900 4.990 4.820 4.916 50,000 -0.06(-1.29%)
Jun 05, 2015 4.700 4.990 4.690 4.980 59,230 +0.22(+4.62%)
Jun 04, 2015 4.600 4.770 4.514 4.760 12,550 +0.29(+6.49%)
Jun 03, 2015 4.650 4.650 4.452 4.470 28,435 -0.09(-1.97%)
Jun 02, 2015 4.680 4.680 4.428 4.560 26,119 -0.14(-2.98%)
Jun 01, 2015 4.660 4.700 4.660 4.700 300 -0.07(-1.47%)
May 29, 2015 4.750 4.770 4.750 4.770 301 +0.11(+2.36%)
May 27, 2015 4.820 4.660 4.660 4.660 1,000 +0.04(+0.76%)
May 22, 2015 4.750 4.625 4.625 4.625 600 -0.11(-2.42%)
May 21, 2015 4.600 4.960 4.430 4.740 13,427 -0.08(-1.66%)
May 20, 2015 4.764 4.972 4.590 4.820 1,810 -0.03(-0.62%)
May 19, 2015 4.960 5.158 4.850 4.850 29,493 +0.15(+3.19%)
May 18, 2015 4.700 4.700 4.700 4.700 838 -0.10(-2.08%)
May 15, 2015 4.670 4.850 4.670 4.800 8,700 +0.16(+3.45%)
May 14, 2015 5.120 5.170 4.430 4.640 52,025 -0.56(-10.77%)
May 13, 2015 4.680 5.470 4.540 5.200 118,658 +0.49(+10.40%)
May 12, 2015 4.210 4.820 4.202 4.710 17,872 +0.44(+10.30%)
May 11, 2015 4.210 4.590 4.209 4.270 19,186 -0.02(-0.47%)
May 08, 2015 4.250 4.430 4.240 4.290 15,289 -0.07(-1.61%)
May 07, 2015 4.500 4.500 4.130 4.360 23,410 -0.41(-8.60%)
May 06, 2015 4.800 4.800 4.771 4.771 910 -0.08(-1.64%)
May 05, 2015 4.800 4.850 4.800 4.850 1,755 +0.06(+1.25%)
May 04, 2015 4.790 4.800 4.785 4.790 2,843 -0.03(-0.62%)
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.