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 (%)
Jan 31, 2023 4.530 4.530 4.510 4.510 1,071 +0.05(+1.17%)
Jan 30, 2023 4.450 4.475 4.449 4.458 2,588 +0.06(+1.31%)
Jan 27, 2023 4.434 4.470 4.400 4.400 5,554 +0.03(+0.69%)
Jan 26, 2023 4.370 4.370 4.370 4.370 293 +0.01(+0.18%)
Jan 25, 2023 4.370 4.420 4.362 4.362 3,354 -0.01(-0.29%)
Jan 24, 2023 4.400 4.419 4.330 4.375 5,450 -0.05(-1.13%)
Jan 23, 2023 4.300 4.448 4.300 4.425 6,509 +0.06(+1.49%)
Jan 20, 2023 4.220 4.360 4.220 4.360 9,586 +0.14(+3.32%)
Jan 19, 2023 4.390 4.454 4.220 4.220 5,094 -0.27(-6.01%)
Jan 18, 2023 4.510 4.530 4.370 4.490 7,068 -0.04(-0.88%)
Jan 17, 2023 4.500 4.540 4.430 4.530 6,204 +0.06(+1.34%)
Jan 13, 2023 4.390 4.530 4.390 4.470 7,459 +0.13(+3.00%)
Jan 12, 2023 4.300 4.450 4.283 4.340 5,906 -0.04(-0.92%)
Jan 11, 2023 4.377 4.489 4.310 4.380 9,558 -0.00(-0.04%)
Jan 10, 2023 4.350 4.399 4.320 4.382 4,915 +0.00(+0.05%)
Jan 09, 2023 4.250 4.389 4.250 4.380 14,665 +0.17(+3.93%)
Jan 06, 2023 4.100 4.250 4.100 4.214 4,734 +0.11(+2.79%)
Jan 05, 2023 4.010 4.100 3.930 4.100 7,694 +0.11(+2.76%)
Jan 04, 2023 3.970 4.010 3.970 3.990 801 +0.03(+0.76%)
Jan 03, 2023 3.950 4.095 3.950 3.960 16,133 -0.09(-2.22%)
Dec 30, 2022 4.030 4.050 4.030 4.050 6,138 +0.11(+2.86%)
Dec 29, 2022 3.960 3.990 3.910 3.937 4,526 -0.02(-0.57%)
Dec 28, 2022 4.088 4.088 3.950 3.960 9,523 -0.09(-2.22%)
Dec 27, 2022 4.080 4.100 4.050 4.050 10,297 -0.03(-0.74%)
Dec 23, 2022 4.100 4.100 4.070 4.080 5,447 +0.03(+0.74%)
Dec 22, 2022 4.010 4.110 3.900 4.050 33,871 +0.00(+0.00%)
Dec 21, 2022 4.020 4.250 4.020 4.050 28,727 -0.05(-1.22%)
Dec 20, 2022 4.020 4.100 4.020 4.100 6,091 -0.03(-0.73%)
Dec 19, 2022 4.100 4.130 4.020 4.130 4,472 +0.03(+0.73%)
Dec 16, 2022 4.050 4.100 4.000 4.100 2,111 +0.08(+1.99%)
Dec 15, 2022 4.100 4.150 4.020 4.020 11,363 -0.09(-2.19%)
Dec 14, 2022 4.190 4.200 4.110 4.110 749 +0.01(+0.28%)
Dec 13, 2022 3.880 4.230 3.880 4.098 33,139 -0.13(-3.11%)
Dec 12, 2022 4.230 4.250 4.230 4.230 10,949 -0.02(-0.52%)
Dec 09, 2022 4.276 4.370 4.230 4.252 8,293 -0.05(-1.11%)
Dec 08, 2022 4.250 4.310 4.250 4.300 2,680 +0.00(+0.00%)
Dec 07, 2022 4.340 4.340 4.300 4.300 3,142 +0.02(+0.47%)
Dec 06, 2022 4.250 4.360 4.250 4.280 13,112 +0.05(+1.18%)
Dec 05, 2022 4.600 4.690 4.210 4.230 54,628 -0.38(-8.24%)
Dec 02, 2022 4.550 4.680 4.550 4.610 2,644 -0.01(-0.26%)
Dec 01, 2022 4.490 4.739 4.490 4.622 8,588 +0.12(+2.71%)
Nov 30, 2022 4.570 4.600 4.439 4.500 7,437 -0.10(-2.17%)
Nov 29, 2022 4.700 4.700 4.520 4.600 7,364 -0.29(-5.93%)
Nov 28, 2022 4.710 4.900 4.700 4.890 13,332 +0.18(+3.82%)
Nov 25, 2022 4.800 4.800 4.710 4.710 2,270 +0.01(+0.21%)
Nov 23, 2022 4.660 4.815 4.650 4.700 3,090 +0.04(+0.86%)
Nov 22, 2022 4.886 4.900 4.660 4.660 7,337 +0.00(+0.03%)
Nov 21, 2022 4.450 4.670 4.434 4.659 18,915 +0.06(+1.27%)
Nov 18, 2022 4.640 4.761 4.600 4.600 18,960 -0.22(-4.56%)
Nov 17, 2022 4.770 4.970 4.660 4.820 5,787 +0.08(+1.69%)
Nov 16, 2022 4.990 4.990 4.720 4.740 13,782 -0.25(-5.01%)
Nov 15, 2022 4.840 4.990 4.730 4.990 13,537 +0.27(+5.61%)
Nov 14, 2022 4.800 4.800 4.700 4.725 9,523 -0.05(-1.05%)
Nov 11, 2022 4.951 4.951 4.700 4.775 20,749 -0.08(-1.75%)
Nov 10, 2022 4.675 4.870 4.675 4.860 5,445 -0.03(-0.62%)
Nov 09, 2022 5.010 5.010 4.785 4.890 13,246 -0.17(-3.36%)
Nov 08, 2022 5.120 5.120 4.980 5.060 5,929 +0.04(+0.89%)
Nov 07, 2022 5.000 5.250 4.930 5.016 26,737 -0.05(-1.07%)
Nov 04, 2022 5.200 5.320 5.030 5.070 18,748 -0.25(-4.70%)
Nov 03, 2022 5.000 5.320 4.974 5.320 5,458 +0.10(+1.82%)
Nov 02, 2022 5.250 5.330 5.165 5.225 4,173 -0.07(-1.23%)
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.