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 31, 2005 8.379 8.525 8.227 8.227 1,148 -0.15(-1.75%)
Jan 28, 2005 8.373 8.373 8.373 8.373 0 +0.00(+0.00%)
Jan 27, 2005 8.227 8.373 8.227 8.373 656 +0.00(+0.00%)
Jan 26, 2005 8.373 8.373 8.373 8.373 0 +0.00(+0.00%)
Jan 25, 2005 8.373 8.373 8.373 8.373 0 +0.00(+0.00%)
Jan 24, 2005 8.373 8.373 8.373 8.373 492 -0.15(-1.79%)
Jan 21, 2005 8.379 8.525 8.379 8.525 492 +0.30(+3.63%)
Jan 20, 2005 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Jan 19, 2005 8.227 8.227 8.227 8.227 0 +0.00(+0.00%)
Jan 18, 2005 8.074 8.227 8.074 8.227 656 +0.30(+3.85%)
Jan 14, 2005 8.830 8.830 7.922 7.922 328 -0.09(-1.14%)
Jan 13, 2005 8.013 8.013 8.013 8.013 164 -0.06(-0.75%)
Jan 12, 2005 8.166 8.166 8.074 8.074 1,476 -0.21(-2.57%)
Jan 11, 2005 8.288 8.288 8.288 8.288 0 +0.00(+0.00%)
Jan 10, 2005 8.166 8.288 8.166 8.288 492 +0.06(+0.74%)
Jan 07, 2005 8.684 8.684 8.227 8.227 4,102 -0.90(-9.82%)
Jan 06, 2005 9.122 9.122 9.122 9.122 0 +0.00(+0.00%)
Jan 05, 2005 8.988 9.122 8.836 9.122 3,117 +0.29(+3.24%)
Jan 04, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Jan 03, 2005 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Dec 31, 2004 8.988 8.988 8.836 8.836 1,476 -0.30(-3.33%)
Dec 30, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Dec 29, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Dec 28, 2004 9.141 9.293 9.019 9.141 1,148 -0.12(-1.32%)
Dec 27, 2004 9.263 9.263 9.263 9.263 0 +0.00(+0.00%)
Dec 23, 2004 9.263 9.263 9.263 9.263 0 +0.00(+0.00%)
Dec 22, 2004 9.263 9.263 9.263 9.263 164 -0.03(-0.33%)
Dec 21, 2004 8.836 9.293 8.836 9.293 3,117 +0.52(+5.90%)
Dec 20, 2004 8.714 8.867 8.714 8.775 3,117 +0.15(+1.77%)
Dec 17, 2004 8.653 8.653 8.623 8.623 656 +0.06(+0.71%)
Dec 16, 2004 8.562 8.562 8.562 8.562 164 +0.06(+0.72%)
Dec 15, 2004 8.501 8.501 8.501 8.501 0 +0.00(+0.00%)
Dec 14, 2004 7.465 8.592 7.465 8.501 1,476 -0.03(-0.36%)
Dec 13, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Dec 10, 2004 8.410 8.531 8.379 8.531 2,297 +0.06(+0.72%)
Dec 09, 2004 8.470 8.470 8.470 8.470 328 -0.06(-0.71%)
Dec 08, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Dec 07, 2004 8.531 8.592 8.531 8.531 2,461 -1.51(-15.00%)
Dec 06, 2004 10.04 10.04 10.04 10.04 164 +1.41(+16.40%)
Dec 03, 2004 8.623 8.623 8.623 8.623 492 -0.06(-0.70%)
Dec 02, 2004 8.684 8.684 8.684 8.684 164 +0.15(+1.79%)
Dec 01, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Nov 30, 2004 8.349 8.531 8.349 8.531 3,282 +0.30(+3.70%)
Nov 29, 2004 8.379 8.379 8.227 8.227 1,641 -0.30(-3.57%)
Nov 26, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Nov 24, 2004 8.684 8.684 8.531 8.531 1,148 -0.30(-3.45%)
Nov 23, 2004 8.836 8.836 8.836 8.836 820 -0.15(-1.69%)
Nov 22, 2004 8.988 8.988 8.988 8.988 820 -0.15(-1.67%)
Nov 19, 2004 9.293 9.293 9.141 9.141 1,805 -0.30(-3.23%)
Nov 18, 2004 9.445 9.445 9.445 9.445 0 +0.00(+0.00%)
Nov 17, 2004 9.445 9.445 9.445 9.445 164 +0.00(+0.00%)
Nov 16, 2004 9.445 9.445 9.445 9.445 820 -0.15(-1.59%)
Nov 15, 2004 9.689 9.689 9.598 9.598 820 -0.45(-4.49%)
Nov 12, 2004 9.750 10.05 9.750 10.05 1,476 +0.18(+1.79%)
Nov 11, 2004 9.872 9.872 9.872 9.872 164 -0.33(-3.23%)
Nov 10, 2004 9.781 10.20 9.781 10.20 820 +0.45(+4.63%)
Nov 09, 2004 9.902 9.902 9.750 9.750 1,641 +0.00(+0.00%)
Nov 08, 2004 9.750 9.750 9.750 9.750 820 -0.15(-1.54%)
Nov 05, 2004 9.902 9.902 9.902 9.902 164 +0.15(+1.56%)
Nov 04, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 03, 2004 9.750 9.750 9.750 9.750 328 -0.15(-1.54%)
Nov 02, 2004 9.445 9.902 9.445 9.902 2,789 +0.61(+6.56%)
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.