Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.190 -0.110 (-2.08%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 13, 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 (%)
Jan 30, 2015 3.799 3.800 3.799 3.800 1,480 -0.34(-8.21%)
Jan 28, 2015 3.960 4.140 4.140 4.140 1,600 +0.09(+2.22%)
Jan 26, 2015 4.210 4.240 4.050 4.050 18 +0.01(+0.25%)
Jan 23, 2015 4.040 4.100 4.040 4.040 2,600 -0.03(-0.85%)
Jan 22, 2015 4.075 4.075 4.075 4.075 970 +0.05(+1.31%)
Jan 16, 2015 4.020 4.022 4.022 4.022 1,500 -0.04(-0.94%)
Jan 14, 2015 4.220 4.240 4.060 4.060 4,360 +0.02(+0.50%)
Jan 13, 2015 4.020 4.230 4.020 4.040 1,495 -0.07(-1.70%)
Jan 12, 2015 4.179 4.200 4.110 4.110 11,141 +0.11(+2.75%)
Jan 09, 2015 3.662 4.090 3.662 4.000 10,001 +0.22(+5.82%)
Jan 08, 2015 3.830 3.880 3.540 3.780 5,345 +0.11(+3.00%)
Jan 07, 2015 3.800 3.800 3.600 3.670 327 -0.09(-2.39%)
Jan 06, 2015 3.930 3.930 3.760 3.760 250 +0.04(+1.08%)
Jan 05, 2015 3.980 3.980 3.530 3.720 5,498 -0.21(-5.34%)
Jan 02, 2015 3.670 3.960 3.670 3.930 2,835 +0.35(+9.78%)
Dec 31, 2014 3.670 3.580 3.580 3.580 3,400 +0.18(+5.29%)
Dec 30, 2014 3.310 3.400 3.310 3.400 4,026 +0.07(+2.10%)
Dec 29, 2014 3.250 3.390 3.250 3.330 6,439 +0.02(+0.60%)
Dec 26, 2014 3.250 3.390 3.250 3.310 3,100 +0.06(+1.85%)
Dec 24, 2014 3.150 3.250 3.250 3.250 7,400 +0.05(+1.56%)
Dec 23, 2014 3.250 3.290 3.183 3.200 10,048 -0.05(-1.54%)
Dec 22, 2014 3.250 3.369 3.190 3.250 9,304 +0.01(+0.31%)
Dec 19, 2014 3.150 3.400 3.150 3.240 14,978 -0.07(-2.11%)
Dec 18, 2014 3.380 3.380 3.220 3.310 4,273 +0.14(+4.42%)
Dec 17, 2014 3.200 3.310 3.150 3.170 5,401 +0.01(+0.32%)
Dec 16, 2014 3.300 3.300 3.150 3.160 3,747 +0.01(+0.32%)
Dec 15, 2014 3.330 3.330 3.150 3.150 2,265 -0.07(-2.17%)
Dec 12, 2014 3.270 3.500 3.210 3.220 13,484 +0.01(+0.31%)
Dec 10, 2014 3.370 3.210 3.210 3.210 2,900 -0.15(-4.46%)
Dec 08, 2014 3.350 3.360 3.360 3.360 700 -0.11(-3.17%)
Dec 05, 2014 3.410 3.540 3.400 3.470 3,220 -0.06(-1.70%)
Dec 04, 2014 3.410 3.530 3.400 3.530 2,237 +0.18(+5.37%)
Dec 03, 2014 3.410 3.410 3.340 3.350 5,520 -0.14(-4.01%)
Dec 01, 2014 3.490 3.490 3.490 3.490 2,000 -0.01(-0.29%)
Nov 26, 2014 3.500 3.500 3.500 3.500 100 -0.10(-2.64%)
Nov 25, 2014 3.470 3.595 3.470 3.595 250 +0.16(+4.51%)
Nov 24, 2014 3.410 3.500 3.410 3.440 2,250 -0.05(-1.49%)
Nov 21, 2014 3.380 3.492 3.380 3.492 878 +0.13(+3.93%)
Nov 20, 2014 3.300 3.470 3.120 3.360 9,050 -0.11(-3.17%)
Nov 19, 2014 3.580 3.613 3.470 3.470 3,600 -0.08(-2.25%)
Nov 18, 2014 3.500 3.550 3.500 3.550 200 -0.04(-1.11%)
Nov 17, 2014 3.660 3.820 3.550 3.590 10,403 -0.16(-4.27%)
Nov 14, 2014 3.700 3.752 3.680 3.750 4,876 +0.04(+1.08%)
Nov 13, 2014 3.670 3.710 3.670 3.710 790 +0.04(+1.09%)
Nov 12, 2014 3.705 3.705 3.670 3.670 200 -0.14(-3.70%)
Nov 05, 2014 3.730 3.811 3.811 3.811 5,100 +0.10(+2.73%)
Nov 03, 2014 3.800 3.820 3.710 3.710 100 +0.05(+1.34%)
Oct 31, 2014 3.790 3.790 3.661 3.661 1,158 -0.09(-2.37%)
Oct 30, 2014 3.760 3.810 3.650 3.750 8,727 -0.02(-0.53%)
Oct 28, 2014 3.760 3.770 3.770 3.770 2,000 -0.02(-0.53%)
Oct 27, 2014 3.690 3.790 3.790 3.790 667 +0.00(+0.00%)
Oct 24, 2014 3.768 3.790 3.712 3.790 7,600 +0.06(+1.61%)
Oct 23, 2014 3.780 3.730 3.730 3.730 5,600 +0.00(+0.00%)
Oct 22, 2014 3.690 3.780 3.660 3.730 1,700 -0.06(-1.58%)
Oct 21, 2014 3.790 3.790 3.650 3.790 4,370 +0.00(+0.00%)
Oct 20, 2014 3.790 3.790 3.790 3.790 174 +0.06(+1.61%)
Oct 17, 2014 3.720 3.760 3.680 3.730 2,526 +0.03(+0.81%)
Oct 16, 2014 3.700 3.700 3.700 3.700 887 -0.04(-0.96%)
Oct 15, 2014 3.230 3.790 3.220 3.736 9,584 +0.25(+7.20%)
Oct 14, 2014 3.570 3.570 3.400 3.485 6,300 +0.00(+0.14%)
Oct 13, 2014 3.890 3.890 3.480 3.480 3,440 -0.22(-6.02%)
Oct 10, 2014 3.540 3.703 3.510 3.703 8,900 +0.16(+4.60%)
Oct 09, 2014 3.550 3.713 3.520 3.540 1,523 -0.08(-2.21%)
Oct 08, 2014 3.760 3.760 3.620 3.620 10,717 -0.18(-4.74%)
Oct 07, 2014 3.800 3.820 3.800 3.800 7,708 -0.22(-5.47%)
Oct 03, 2014 4.020 4.020 4.020 4.020 100 +0.17(+4.42%)
Oct 02, 2014 3.830 3.850 3.820 3.850 4,982 +0.03(+0.79%)
Oct 01, 2014 3.810 3.850 3.810 3.820 4,621 -0.03(-0.79%)
Sep 29, 2014 3.870 3.850 3.850 3.850 700 -0.07(-1.78%)
Sep 26, 2014 4.120 4.120 3.850 3.920 32,220 -0.33(-7.76%)
Sep 25, 2014 4.220 4.300 4.210 4.250 14,000 +0.00(+0.00%)
Sep 24, 2014 4.250 4.250 4.250 4.250 200 +0.05(+1.19%)
Sep 23, 2014 4.280 4.310 3.940 4.200 14,063 -0.22(-4.98%)
Sep 22, 2014 4.350 4.420 4.350 4.420 1,326 +0.06(+1.38%)
Sep 19, 2014 4.360 4.360 4.360 4.360 334 -0.11(-2.46%)
Sep 18, 2014 4.060 4.470 4.050 4.470 1,064 +0.02(+0.45%)
Sep 17, 2014 4.450 4.450 4.450 4.450 20 +0.00(+0.00%)
Sep 16, 2014 4.450 4.450 4.450 4.450 23 +0.00(+0.00%)
Sep 15, 2014 4.350 4.540 4.350 4.450 7,517 +0.12(+2.72%)
Sep 12, 2014 4.332 4.332 4.332 4.332 1,354 +0.05(+1.21%)
Sep 11, 2014 4.270 4.280 4.270 4.280 859 +0.02(+0.47%)
Sep 10, 2014 4.260 4.260 4.260 4.260 69 +0.00(+0.00%)
Sep 09, 2014 4.400 4.470 4.260 4.260 763 +0.01(+0.24%)
Sep 08, 2014 4.850 4.850 4.250 4.250 1,730 -0.25(-5.56%)
Sep 05, 2014 4.350 4.550 4.350 4.500 3,590 +0.22(+5.14%)
Sep 04, 2014 4.320 4.349 4.150 4.280 2,749 -0.10(-2.28%)
Sep 03, 2014 4.490 4.490 4.380 4.380 973 +0.02(+0.46%)
Sep 02, 2014 4.650 4.360 4.360 4.360 300 +0.00(+0.00%)
Aug 28, 2014 4.360 4.360 4.360 4.360 200 -0.06(-1.36%)
Aug 27, 2014 4.430 4.430 4.420 4.420 800 +0.00(+0.00%)
Aug 26, 2014 4.424 4.424 4.420 4.420 1,600 -0.03(-0.67%)
Aug 25, 2014 4.350 4.350 4.350 4.450 312 +0.09(+2.06%)
Aug 22, 2014 4.490 4.490 4.140 4.360 7,101 -0.32(-6.84%)
Aug 21, 2014 4.680 4.680 4.680 4.680 100 +0.00(+0.00%)
Aug 20, 2014 4.680 4.680 4.680 4.680 110 +0.00(+0.00%)
Aug 19, 2014 4.780 4.780 4.480 4.680 5,412 +0.18(+4.00%)
Aug 18, 2014 4.500 4.510 4.510 4.500 1,776 -0.01(-0.22%)
Aug 15, 2014 4.490 4.500 4.490 4.510 1,793 +0.04(+0.89%)
Aug 14, 2014 4.400 4.720 4.350 4.470 10,386 -0.19(-4.08%)
Aug 13, 2014 4.840 4.790 4.570 4.660 18,356 -0.13(-2.71%)
Aug 12, 2014 4.290 4.920 4.290 4.790 4,256 +0.12(+2.57%)
Aug 11, 2014 4.670 4.670 4.670 4.670 1,875 -0.23(-4.70%)
Aug 08, 2014 4.750 4.750 4.750 4.900 310 +0.14(+2.90%)
Aug 07, 2014 4.700 4.880 4.380 4.762 7,930 +0.08(+1.75%)
Aug 06, 2014 4.440 4.680 4.440 4.680 610 -0.17(-3.51%)
Aug 05, 2014 4.950 4.950 4.700 4.850 2,623 -0.09(-1.82%)
Aug 04, 2014 4.920 5.060 4.700 4.940 18,605 -0.01(-0.11%)
Aug 01, 2014 4.945 4.950 4.945 4.945 198 +0.00(+0.00%)
Jul 31, 2014 5.090 5.090 4.945 4.945 1,100 +0.26(+5.44%)
Jul 29, 2014 4.690 4.690 4.690 4.690 2,100 -0.26(-5.25%)
Jul 28, 2014 4.950 4.950 4.950 4.950 226 +0.01(+0.20%)
Jul 25, 2014 4.670 4.940 4.670 4.940 1,054 -0.01(-0.20%)
Jul 24, 2014 4.950 4.950 4.760 4.950 14,403 +0.35(+7.61%)
Jul 23, 2014 4.950 4.950 4.600 4.600 701 -0.35(-7.07%)
Jul 22, 2014 5.090 5.090 4.850 4.950 4,090 -0.11(-2.17%)
Jul 21, 2014 4.570 5.100 4.380 5.060 46,130 +0.27(+5.64%)
Jul 18, 2014 4.560 4.800 4.541 4.790 3,853 +0.07(+1.48%)
Jul 17, 2014 4.710 4.730 4.710 4.720 400 -0.42(-8.17%)
Jul 16, 2014 5.140 5.140 5.140 5.140 200 +0.05(+0.98%)
Jul 15, 2014 4.950 5.140 4.950 5.090 9,656 -0.06(-1.17%)
Jul 14, 2014 5.150 5.150 5.150 5.150 200 +0.02(+0.39%)
Jul 11, 2014 5.130 5.130 5.130 5.130 200 +0.13(+2.60%)
Jul 10, 2014 5.170 5.180 5.000 5.000 2,500 -0.17(-3.29%)
Jul 09, 2014 5.170 5.170 5.170 5.170 200 +0.17(+3.40%)
Jul 08, 2014 5.180 5.180 4.890 5.000 33,903 -0.14(-2.72%)
Jul 07, 2014 5.180 5.180 4.950 5.140 16,703 -0.04(-0.77%)
Jul 03, 2014 5.180 5.180 5.180 5.180 200 +0.00(+0.00%)
Jul 02, 2014 5.180 5.180 5.180 5.180 200 -0.01(-0.19%)
Jul 01, 2014 5.190 5.190 5.190 5.190 200 +0.04(+0.78%)
Jun 30, 2014 5.150 5.150 5.150 5.150 113 -0.04(-0.77%)
Jun 27, 2014 5.110 5.220 5.110 5.190 400 +0.08(+1.57%)
Jun 26, 2014 5.110 5.110 5.110 5.110 400 +0.00(+0.00%)
Jun 25, 2014 5.110 5.110 5.110 5.110 400 -0.04(-0.78%)
Jun 24, 2014 5.230 5.230 4.810 5.150 930 +0.07(+1.40%)
Jun 23, 2014 5.200 5.220 4.940 5.079 999 -0.13(-2.52%)
Jun 20, 2014 4.790 5.250 4.790 5.210 22,432 +0.02(+0.39%)
Jun 19, 2014 5.210 5.250 5.043 5.190 27,265 -0.09(-1.70%)
Jun 18, 2014 4.950 5.280 4.700 5.280 23,978 +0.30(+6.03%)
Jun 17, 2014 4.970 5.000 4.940 4.980 10,212 +0.06(+1.22%)
Jun 16, 2014 4.880 4.980 4.865 4.920 32,759 +0.06(+1.25%)
Jun 13, 2014 4.750 4.890 4.750 4.859 15,302 +0.01(+0.19%)
Jun 12, 2014 4.920 4.920 4.750 4.850 10,587 +0.00(+0.00%)
Jun 11, 2014 4.930 4.930 4.550 4.850 21,482 +0.15(+3.19%)
Jun 10, 2014 4.500 4.700 4.400 4.700 29,581 +0.59(+14.36%)
Jun 06, 2014 4.100 4.230 4.100 4.110 9,293 +0.01(+0.22%)
Jun 05, 2014 4.101 4.101 4.101 4.101 200 -0.02(-0.38%)
Jun 04, 2014 4.117 4.117 4.117 4.117 361 -0.09(-2.22%)
Jun 02, 2014 4.210 4.210 4.210 4.210 100 +0.09(+2.18%)
May 30, 2014 4.126 4.126 4.100 4.120 2,632 -0.10(-2.37%)
May 29, 2014 4.100 4.220 4.100 4.220 238 +0.04(+1.08%)
May 28, 2014 4.175 4.175 4.175 4.175 38 +0.00(+0.00%)
May 27, 2014 4.340 4.340 4.100 4.175 6,392 +0.16(+3.86%)
May 23, 2014 4.100 4.020 4.020 4.020 41,600 -0.20(-4.74%)
May 22, 2014 4.130 4.390 4.050 4.220 24,788 +0.04(+0.96%)
May 21, 2014 4.190 4.200 4.180 4.180 1,996 -0.02(-0.48%)
May 20, 2014 4.200 4.220 4.175 4.200 14,739 -0.01(-0.26%)
May 19, 2014 4.280 4.300 3.850 4.211 12,937 -0.30(-6.63%)
May 16, 2014 4.520 4.520 4.500 4.510 1,338 -0.18(-3.84%)
May 15, 2014 4.500 4.700 4.500 4.690 2,310 +0.00(+0.00%)
May 14, 2014 4.700 4.700 4.600 4.690 4,243 -0.13(-2.70%)
May 13, 2014 4.800 4.970 4.770 4.820 4,775 +0.07(+1.47%)
May 12, 2014 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
May 09, 2014 4.750 4.750 4.750 4.750 100 -0.06(-1.29%)
May 08, 2014 4.750 4.812 4.750 4.812 1,668 +0.01(+0.25%)
May 07, 2014 4.800 4.980 4.800 4.800 1,700 -0.01(-0.21%)
May 06, 2014 4.810 4.810 4.810 4.810 386 +0.06(+1.26%)
May 05, 2014 4.750 4.750 4.750 4.750 688 -0.15(-3.06%)
Apr 30, 2014 4.900 4.900 4.900 4.900 0 -0.05(-1.01%)
Apr 29, 2014 4.800 5.120 4.800 4.950 3,965 -0.05(-1.00%)
Apr 28, 2014 4.950 5.000 4.950 5.000 2,080 +0.13(+2.67%)
Apr 24, 2014 4.800 4.870 4.870 4.870 1,100 +0.03(+0.54%)
Apr 22, 2014 4.840 4.844 4.844 4.844 300 -0.04(-0.74%)
Apr 21, 2014 5.000 5.000 4.860 4.880 881 -0.15(-2.98%)
Apr 17, 2014 5.030 5.030 5.030 5.030 100 -0.01(-0.20%)
Apr 16, 2014 5.010 5.040 5.000 5.040 1,300 -0.04(-0.79%)
Apr 15, 2014 5.270 5.270 5.014 5.080 4,041 +0.08(+1.60%)
Apr 14, 2014 4.989 5.000 4.989 5.000 2,842 +0.03(+0.60%)
Apr 11, 2014 5.000 5.000 4.970 4.970 1,810 -0.09(-1.78%)
Apr 10, 2014 5.060 5.170 5.030 5.060 4,300 -0.11(-2.04%)
Apr 09, 2014 5.280 5.280 5.160 5.165 1,023 -0.20(-3.81%)
Apr 08, 2014 5.370 5.370 5.370 5.370 180 +0.33(+6.55%)
Apr 07, 2014 5.040 5.040 5.040 5.040 200 -0.11(-2.14%)
Apr 04, 2014 5.000 5.400 5.000 5.150 13,171 +0.08(+1.53%)
Apr 03, 2014 5.100 5.100 5.000 5.072 4,855 +0.01(+0.25%)
Apr 02, 2014 5.140 5.290 5.050 5.060 11,668 -0.09(-1.75%)
Apr 01, 2014 5.150 5.150 5.150 5.150 1,346 -0.10(-1.90%)
Mar 31, 2014 5.120 5.340 5.080 5.250 5,985 +0.12(+2.34%)
Mar 28, 2014 5.130 5.130 5.130 5.130 30 +0.00(+0.00%)
Mar 27, 2014 4.995 5.620 4.960 5.130 54,749 +0.09(+1.79%)
Mar 26, 2014 4.900 5.070 4.900 5.040 1,342 +0.17(+3.49%)
Mar 25, 2014 4.840 4.894 4.710 4.870 18,554 -0.18(-3.56%)
Mar 24, 2014 4.970 5.200 4.950 5.050 2,518 -0.16(-3.07%)
Mar 21, 2014 4.960 5.210 4.950 5.210 9,362 +0.28(+5.68%)
Mar 20, 2014 5.120 5.120 4.930 4.930 5,932 -0.22(-4.27%)
Mar 19, 2014 5.170 5.170 5.150 5.150 1,307 +0.01(+0.19%)
Mar 18, 2014 5.330 5.350 5.120 5.140 1,894 -0.06(-1.19%)
Mar 17, 2014 5.270 5.330 5.060 5.202 11,720 -0.09(-1.66%)
Mar 13, 2014 5.550 5.290 5.290 5.290 8,600 -0.40(-7.03%)
Mar 12, 2014 5.420 5.690 5.420 5.690 6,903 +0.28(+5.17%)
Mar 11, 2014 5.410 5.410 5.410 5.410 100 -0.05(-0.92%)
Mar 10, 2014 5.460 5.460 5.420 5.460 780 -0.23(-4.04%)
Mar 07, 2014 5.498 5.690 5.498 5.690 584 +0.12(+2.15%)
Mar 06, 2014 5.578 5.578 5.570 5.570 1,979 -0.08(-1.42%)
Mar 05, 2014 5.650 5.650 5.650 5.650 200 +0.20(+3.67%)
Mar 04, 2014 5.450 5.450 5.450 5.450 105 -0.20(-3.54%)
Mar 03, 2014 5.320 5.670 5.320 5.650 1,765 +0.15(+2.76%)
Feb 28, 2014 5.600 5.670 5.290 5.498 14,101 -0.05(-0.94%)
Feb 27, 2014 5.440 5.660 5.270 5.550 14,043 +0.07(+1.28%)
Feb 26, 2014 5.600 5.680 5.452 5.480 1,970 -0.11(-1.97%)
Feb 25, 2014 5.430 5.590 5.430 5.590 300 +0.02(+0.36%)
Feb 24, 2014 5.600 5.600 5.570 5.570 2,318 +0.17(+3.15%)
Feb 21, 2014 5.580 5.600 5.340 5.400 5,510 -0.12(-2.17%)
Feb 20, 2014 5.550 5.690 5.260 5.520 15,114 +0.19(+3.56%)
Feb 19, 2014 5.550 5.550 5.300 5.330 10,400 -0.03(-0.56%)
Feb 18, 2014 5.344 5.700 5.320 5.360 10,957 -0.01(-0.19%)
Feb 14, 2014 5.280 5.370 5.370 5.370 12,500 +0.10(+1.90%)
Feb 13, 2014 5.580 5.580 5.210 5.270 8,661 -0.08(-1.50%)
Feb 12, 2014 5.450 5.670 5.350 5.350 5,528 -0.15(-2.73%)
Feb 11, 2014 5.620 5.680 5.170 5.500 33,260 -0.22(-3.85%)
Feb 07, 2014 5.510 5.720 5.720 5.720 24,000 +0.14(+2.51%)
Feb 06, 2014 5.290 5.750 5.120 5.580 14,915 +0.17(+3.14%)
Feb 05, 2014 5.450 5.450 5.410 5.410 1,000 -0.08(-1.46%)
Feb 04, 2014 5.450 5.640 5.350 5.490 9,214 -0.36(-6.15%)
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.