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

LGL Group (NY: LGL )

5.060 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018 5.770 5.770 5.770 9 +0.06(+1.14%)
Jan 30, 2018 5.690 5.720 5.690 5.705 2,730 -0.00(-0.06%)
Jan 29, 2018 5.860 5.860 5.700 5.709 11,924 -0.11(-1.86%)
Jan 26, 2018 5.780 5.850 5.780 5.817 4,555 +0.09(+1.52%)
Jan 24, 2018 5.730 5.730 5.730 16 +0.03(+0.52%)
Jan 23, 2018 5.700 5.729 5.700 5.700 2,386 -0.08(-1.38%)
Jan 22, 2018 5.780 5.780 5.780 5.780 120 -0.02(-0.34%)
Jan 19, 2018 5.700 5.800 5.700 5.800 8,945 +0.08(+1.40%)
Jan 18, 2018 5.740 5.740 5.720 5.720 4,724 -0.00(-0.08%)
Jan 17, 2018 5.700 5.740 5.700 5.725 733 +0.02(+0.44%)
Jan 16, 2018 5.740 5.740 5.700 5.700 857 -0.02(-0.35%)
Jan 12, 2018 5.720 5.720 5.720 0 -0.01(-0.18%)
Jan 11, 2018 5.728 5.731 5.728 5.731 2,660 -0.01(-0.17%)
Jan 10, 2018 5.720 5.760 5.710 5.740 4,524 +0.02(+0.35%)
Jan 09, 2018 5.650 5.725 5.650 5.720 7,128 -0.04(-0.61%)
Jan 08, 2018 5.610 5.756 5.600 5.755 6,058 +0.14(+2.42%)
Jan 05, 2018 5.740 5.740 5.600 5.619 2,771 -0.09(-1.59%)
Jan 04, 2018 5.570 5.720 5.570 5.710 8,239 +0.14(+2.51%)
Jan 03, 2018 5.840 5.840 5.570 5.570 7,617 -0.18(-3.13%)
Jan 02, 2018 5.800 5.617 5.750 7,907 +0.13(+2.36%)
Dec 29, 2017 5.617 5.617 5.617 0 +0.02(+0.31%)
Dec 28, 2017 5.820 5.820 5.600 5.600 2,573 -0.14(-2.44%)
Dec 27, 2017 5.570 5.750 5.570 5.740 1,991 +0.20(+3.61%)
Dec 26, 2017 5.700 5.711 5.520 5.540 10,568 -0.16(-2.81%)
Dec 21, 2017 5.700 5.700 5.700 61 +0.00(+0.00%)
Dec 20, 2017 5.620 5.750 5.620 5.700 8,725 +0.14(+2.52%)
Dec 19, 2017 5.550 5.740 5.550 5.560 3,023 +0.04(+0.72%)
Dec 18, 2017 5.630 5.780 5.520 5.520 6,052 -0.22(-3.83%)
Dec 15, 2017 5.650 5.789 5.650 5.740 2,622 +0.22(+3.99%)
Dec 14, 2017 5.732 5.780 5.520 5.520 9,068 -0.20(-3.50%)
Dec 13, 2017 5.620 5.763 5.519 5.720 18,510 +0.22(+4.00%)
Dec 12, 2017 5.490 5.700 5.490 5.500 17,609 -0.04(-0.72%)
Dec 11, 2017 5.550 5.550 5.500 5.540 4,402 -0.06(-1.07%)
Dec 08, 2017 5.510 5.600 5.350 5.600 15,125 +0.05(+0.90%)
Dec 07, 2017 5.520 5.640 5.510 5.550 6,492 +0.03(+0.54%)
Dec 06, 2017 5.570 5.690 5.510 5.520 24,685 -0.06(-1.08%)
Dec 05, 2017 5.650 5.650 5.570 5.580 7,447 -0.16(-2.79%)
Dec 04, 2017 5.760 5.580 5.740 3,475 +0.11(+1.95%)
Dec 01, 2017 5.780 5.780 5.550 5.630 1,882 -0.03(-0.53%)
Nov 30, 2017 5.750 5.790 5.570 5.660 5,377 -0.03(-0.53%)
Nov 29, 2017 5.790 5.790 5.660 5.690 13,754 -0.08(-1.39%)
Nov 28, 2017 5.880 5.900 5.740 5.770 14,675 -0.07(-1.20%)
Nov 27, 2017 5.810 5.920 5.800 5.840 6,035 +0.06(+1.04%)
Nov 24, 2017 5.807 5.810 5.780 5.780 5,730 +0.03(+0.52%)
Nov 22, 2017 5.800 5.920 5.750 5.750 11,337 -0.05(-0.86%)
Nov 21, 2017 5.950 5.980 5.800 5.800 7,091 -0.09(-1.53%)
Nov 20, 2017 5.750 5.900 5.750 5.890 6,274 +0.13(+2.26%)
Nov 17, 2017 5.520 5.889 5.510 5.760 22,731 +0.26(+4.73%)
Nov 16, 2017 5.490 5.557 5.470 5.500 14,529 +0.00(+0.00%)
Nov 15, 2017 5.460 5.500 5.460 5.500 5,457 +0.01(+0.18%)
Nov 14, 2017 5.650 5.740 5.480 5.490 11,096 -0.11(-1.96%)
Nov 13, 2017 5.590 5.600 5.530 5.600 7,779 +0.01(+0.11%)
Nov 10, 2017 5.730 5.800 5.485 5.594 35,051 -0.09(-1.52%)
Nov 09, 2017 6.080 6.080 5.680 5.680 22,235 -0.38(-6.27%)
Nov 08, 2017 5.830 6.110 5.830 6.060 23,507 +0.25(+4.30%)
Nov 07, 2017 5.838 5.856 5.750 5.810 8,414 -0.04(-0.68%)
Nov 06, 2017 5.860 5.940 5.750 5.850 4,385 -0.11(-1.85%)
Nov 03, 2017 6.050 6.050 5.900 5.960 8,932 +0.00(+0.00%)
Nov 02, 2017 6.080 6.130 5.910 5.960 3,754 +0.01(+0.17%)
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.