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

LGL Group (NY: LGL )

5.060 -0.050 (-0.98%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 12, 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 (%)
Apr 30, 2012 4.436 4.442 4.418 4.418 3,528 -0.05(-1.23%)
Apr 27, 2012 4.412 4.473 4.388 4.473 2,244 +0.02(+0.55%)
Apr 26, 2012 4.479 4.479 4.449 4.449 5,812 -0.01(-0.14%)
Apr 25, 2012 4.339 4.528 4.339 4.455 5,681 -0.03(-0.68%)
Apr 23, 2012 4.449 4.485 4.485 4.485 8,205 +0.02(+0.55%)
Apr 20, 2012 4.467 4.509 4.321 4.461 20,281 -0.09(-2.01%)
Apr 18, 2012 4.522 4.552 4.552 4.552 1,805 +0.07(+1.63%)
Apr 17, 2012 4.570 4.570 4.479 4.479 17,478 -0.06(-1.34%)
Apr 16, 2012 4.522 4.631 4.522 4.540 3,938 -0.01(-0.13%)
Apr 13, 2012 4.546 4.553 4.546 4.546 6,235 +0.04(+0.81%)
Apr 12, 2012 4.570 4.570 4.479 4.509 7,059 -0.06(-1.33%)
Apr 11, 2012 4.625 4.631 4.570 4.570 6,649 +0.00(+0.00%)
Apr 10, 2012 4.522 4.573 4.522 4.570 4,512 +0.04(+0.81%)
Apr 09, 2012 4.491 4.595 4.455 4.534 6,547 -0.01(-0.13%)
Apr 05, 2012 4.491 4.558 4.479 4.540 8,858 -0.02(-0.40%)
Apr 04, 2012 4.424 4.570 4.424 4.558 10,840 +0.08(+1.77%)
Apr 03, 2012 4.449 4.479 4.381 4.479 10,026 -0.08(-1.74%)
Apr 02, 2012 4.424 4.558 4.394 4.558 4,932 +0.13(+3.03%)
Mar 30, 2012 4.564 4.570 4.424 4.424 5,069 -0.01(-0.14%)
Mar 29, 2012 4.327 4.820 4.186 4.430 37,948 -0.23(-4.97%)
Mar 28, 2012 4.802 4.814 4.595 4.662 15,742 -0.09(-1.92%)
Mar 27, 2012 4.753 4.930 4.692 4.753 33,435 -0.05(-1.14%)
Mar 26, 2012 4.613 4.808 4.570 4.808 20,164 +0.23(+5.06%)
Mar 23, 2012 4.558 4.723 4.540 4.576 8,328 +0.05(+1.08%)
Mar 22, 2012 4.674 4.753 4.485 4.528 8,502 -0.32(-6.66%)
Mar 21, 2012 4.686 4.851 4.631 4.851 1,641 +0.13(+2.71%)
Mar 19, 2012 4.887 4.723 4.723 4.723 7,220 -0.21(-4.32%)
Mar 16, 2012 4.717 5.009 4.570 4.936 14,522 +0.05(+1.12%)
Mar 15, 2012 4.832 5.062 4.832 4.881 4,104 -0.04(-0.74%)
Mar 14, 2012 4.936 5.143 4.491 4.918 32,626 +0.03(+0.62%)
Mar 13, 2012 4.826 5.003 4.808 4.887 8,080 -0.13(-2.67%)
Mar 12, 2012 4.875 5.021 4.875 5.021 13,595 +0.20(+4.04%)
Mar 09, 2012 4.912 4.948 4.753 4.826 20,338 -0.17(-3.41%)
Mar 08, 2012 5.027 5.027 4.997 4.997 4,594 +0.04(+0.74%)
Mar 07, 2012 4.966 4.966 4.960 4.960 656 +0.02(+0.49%)
Mar 06, 2012 5.021 5.040 4.869 4.936 9,416 +0.00(+0.00%)
Mar 05, 2012 4.942 5.058 4.845 4.936 24,798 +0.03(+0.62%)
Mar 02, 2012 4.906 4.906 4.906 4.906 4,921 +0.00(+0.00%)
Mar 01, 2012 5.046 5.149 4.839 4.906 12,409 -0.24(-4.62%)
Feb 29, 2012 5.046 5.191 5.046 5.143 536 +0.09(+1.69%)
Feb 28, 2012 5.058 5.082 5.058 5.058 608 +0.01(+0.24%)
Feb 27, 2012 5.058 5.064 4.936 5.046 1,969 -0.14(-2.70%)
Feb 24, 2012 5.101 5.302 5.101 5.186 6,040 -0.09(-1.73%)
Feb 23, 2012 5.302 5.326 5.277 5.277 2,033 -0.06(-1.14%)
Feb 22, 2012 5.363 5.393 5.302 5.338 3,282 -0.03(-0.57%)
Feb 21, 2012 5.326 5.472 5.326 5.369 12,817 -0.05(-1.01%)
Feb 17, 2012 5.052 5.570 5.015 5.424 21,892 +0.35(+6.84%)
Feb 16, 2012 5.052 5.076 4.997 5.076 7,673 +0.05(+0.97%)
Feb 15, 2012 4.997 5.027 4.997 5.027 5,961 +0.09(+1.85%)
Feb 13, 2012 4.924 4.936 4.936 4.936 5,579 -0.02(-0.37%)
Feb 10, 2012 4.875 5.076 4.875 4.954 6,235 -0.03(-0.61%)
Feb 09, 2012 4.875 5.063 4.790 4.985 8,060 +0.12(+2.51%)
Feb 08, 2012 4.839 5.027 4.839 4.863 13,607 -0.01(-0.25%)
Feb 07, 2012 4.954 5.027 4.845 4.875 12,209 -0.01(-0.12%)
Feb 06, 2012 4.887 4.936 4.881 4.881 656 -0.05(-0.99%)
Feb 03, 2012 4.942 5.119 4.875 4.930 6,995 -0.02(-0.37%)
Feb 02, 2012 5.094 5.094 4.875 4.948 3,567 -0.02(-0.49%)
Feb 01, 2012 5.137 5.137 4.973 4.973 984 +0.07(+1.37%)
Jan 31, 2012 4.826 5.027 4.826 4.906 1,641 +0.08(+1.64%)
Jan 30, 2012 4.851 4.948 4.820 4.826 8,828 -0.05(-0.93%)
Jan 27, 2012 4.918 4.918 4.784 4.871 2,920 -0.08(-1.55%)
Jan 26, 2012 4.979 4.979 4.948 4.948 3,446 +0.04(+0.74%)
Jan 25, 2012 5.119 5.136 4.875 4.912 9,736 -0.15(-2.89%)
Jan 24, 2012 5.058 5.058 5.021 5.058 1,394 +0.04(+0.73%)
Jan 23, 2012 4.942 5.137 4.845 5.021 16,684 +0.27(+5.64%)
Jan 20, 2012 4.814 4.869 4.753 4.753 2,694 -0.07(-1.52%)
Jan 19, 2012 4.674 4.826 4.674 4.826 5,874 +0.08(+1.67%)
Jan 18, 2012 4.747 4.747 4.692 4.747 2,133 +0.02(+0.52%)
Jan 17, 2012 4.570 4.723 4.570 4.723 11,889 +0.16(+3.47%)
Jan 13, 2012 4.449 4.601 4.449 4.564 12,143 -0.00(-0.11%)
Jan 12, 2012 4.327 4.570 4.327 4.569 4,888 +0.14(+3.14%)
Jan 11, 2012 4.357 4.436 4.345 4.430 5,915 +0.07(+1.68%)
Jan 10, 2012 4.388 4.388 4.357 4.357 4,102 -0.01(-0.28%)
Jan 09, 2012 4.388 4.388 4.345 4.369 6,285 -0.02(-0.42%)
Jan 06, 2012 4.436 4.436 4.369 4.388 557 -0.06(-1.37%)
Jan 05, 2012 4.436 4.449 4.436 4.449 656 +0.01(+0.14%)
Jan 04, 2012 4.400 4.449 4.363 4.442 5,517 -0.02(-0.55%)
Dec 30, 2011 4.394 4.509 4.388 4.467 7,617 -0.04(-0.95%)
Dec 29, 2011 4.448 4.607 4.448 4.509 28,202 +0.12(+2.64%)
Dec 28, 2011 4.455 4.607 4.394 4.394 10,267 -0.11(-2.44%)
Dec 27, 2011 4.497 4.759 4.418 4.503 46,139 +0.03(+0.68%)
Dec 23, 2011 4.388 4.509 4.388 4.473 10,781 +0.15(+3.38%)
Dec 21, 2011 4.284 4.424 4.211 4.327 20,272 +0.04(+1.00%)
Dec 20, 2011 4.302 4.363 4.266 4.284 45,097 -0.14(-3.17%)
Dec 19, 2011 4.296 4.424 4.156 4.424 6,314 +0.04(+0.83%)
Dec 16, 2011 4.223 4.436 4.193 4.388 5,374 +0.14(+3.30%)
Dec 15, 2011 4.442 4.442 4.193 4.247 2,133 -0.05(-1.13%)
Dec 14, 2011 4.296 4.308 4.156 4.296 14,606 -0.05(-1.26%)
Dec 13, 2011 4.503 4.503 4.345 4.351 2,461 -0.15(-3.38%)
Dec 09, 2011 4.503 4.503 4.503 4.503 0 +0.09(+1.93%)
Dec 08, 2011 4.357 4.418 4.333 4.418 3,938 -0.09(-2.03%)
Dec 07, 2011 4.424 4.509 4.339 4.509 8,728 +0.09(+2.07%)
Dec 06, 2011 4.455 4.503 4.351 4.418 1,641 -0.09(-2.03%)
Dec 05, 2011 4.363 4.509 4.113 4.509 31,845 +0.12(+2.78%)
Dec 02, 2011 4.333 4.388 4.266 4.388 14,933 +0.11(+2.56%)
Dec 01, 2011 4.381 4.381 4.052 4.278 27,211 -0.19(-4.23%)
Nov 30, 2011 4.363 4.479 4.241 4.467 10,740 +0.15(+3.53%)
Nov 29, 2011 4.339 4.339 4.229 4.314 20,701 -0.01(-0.28%)
Nov 28, 2011 4.388 4.388 4.327 4.327 656 -0.11(-2.47%)
Nov 23, 2011 4.199 4.436 4.436 4.436 7,220 +0.16(+3.70%)
Nov 22, 2011 4.296 4.296 4.089 4.278 8,702 -0.01(-0.28%)
Nov 21, 2011 4.266 4.430 4.174 4.290 8,838 -0.18(-3.96%)
Nov 18, 2011 4.418 4.467 4.278 4.467 6,974 +0.12(+2.86%)
Nov 17, 2011 4.430 4.479 4.083 4.342 19,447 -0.11(-2.52%)
Nov 16, 2011 4.308 4.491 4.089 4.455 16,902 +0.19(+4.43%)
Nov 15, 2011 4.479 4.491 4.162 4.266 3,688 -0.12(-2.78%)
Nov 14, 2011 4.430 4.442 4.174 4.388 3,314 +0.02(+0.56%)
Nov 11, 2011 4.424 4.424 4.132 4.363 12,550 +0.10(+2.43%)
Nov 10, 2011 5.192 5.192 4.016 4.260 35,864 -0.92(-17.76%)
Nov 09, 2011 5.082 5.290 4.570 5.180 15,277 -0.14(-2.63%)
Nov 08, 2011 5.119 5.387 5.113 5.320 14,970 +0.25(+4.93%)
Nov 07, 2011 4.869 5.119 4.784 5.070 4,351 +0.26(+5.32%)
Nov 04, 2011 4.790 4.814 4.784 4.814 7,015 +0.05(+1.02%)
Nov 03, 2011 4.687 4.807 4.687 4.765 1,701 +0.04(+0.77%)
Nov 02, 2011 4.784 4.845 4.589 4.729 19,042 +0.04(+0.78%)
Nov 01, 2011 4.717 4.820 4.641 4.692 5,169 -0.15(-3.08%)
Oct 31, 2011 4.820 4.845 4.820 4.842 3,282 -0.00(-0.06%)
Oct 28, 2011 4.747 4.863 4.704 4.845 9,151 +0.11(+2.32%)
Oct 27, 2011 5.161 5.161 4.735 4.735 6,846 -0.26(-5.13%)
Oct 26, 2011 5.192 5.192 4.948 4.991 2,297 +0.02(+0.37%)
Oct 25, 2011 4.942 5.222 4.875 4.973 16,048 -0.04(-0.85%)
Oct 24, 2011 5.149 5.149 5.015 5.015 902 -0.21(-4.08%)
Oct 21, 2011 5.052 5.235 5.015 5.229 4,644 +0.14(+2.75%)
Oct 19, 2011 5.088 5.088 5.088 5.088 0 +0.06(+1.21%)
Oct 18, 2011 4.942 5.046 4.942 5.027 4,113 +0.09(+1.73%)
Oct 17, 2011 4.930 5.363 4.924 4.942 13,617 +0.05(+1.00%)
Oct 14, 2011 5.015 5.015 4.875 4.893 5,927 -0.11(-2.19%)
Oct 13, 2011 5.149 5.149 4.899 5.003 4,726 -0.18(-3.41%)
Oct 12, 2011 4.741 5.296 4.735 5.180 18,398 +0.17(+3.43%)
Oct 11, 2011 4.960 5.405 4.954 5.008 12,799 +0.03(+0.59%)
Oct 10, 2011 4.912 5.015 4.906 4.979 1,476 -0.02(-0.37%)
Oct 07, 2011 5.058 5.058 4.997 4.997 2,789 -0.01(-0.12%)
Oct 06, 2011 4.887 5.003 4.887 5.003 1,641 +0.21(+4.32%)
Oct 05, 2011 4.924 4.930 4.717 4.796 11,618 +0.13(+2.88%)
Oct 04, 2011 4.857 4.887 4.552 4.662 7,876 -0.33(-6.59%)
Oct 03, 2011 5.137 5.137 4.826 4.991 2,543 -0.37(-6.93%)
Sep 30, 2011 5.247 5.363 5.192 5.363 7,171 -0.12(-2.22%)
Sep 29, 2011 5.302 5.484 5.302 5.484 8,779 +0.24(+4.53%)
Sep 28, 2011 5.168 5.387 5.003 5.247 3,446 -0.09(-1.60%)
Sep 27, 2011 5.112 5.460 5.088 5.332 9,846 +0.34(+6.71%)
Sep 26, 2011 4.985 4.997 4.753 4.997 9,837 +0.00(+0.00%)
Sep 23, 2011 5.058 5.058 4.997 4.997 574 -0.09(-1.68%)
Sep 22, 2011 5.430 5.430 4.979 5.082 9,673 -0.50(-8.95%)
Sep 21, 2011 5.698 5.704 5.582 5.582 5,584 -0.18(-3.07%)
Sep 20, 2011 5.637 5.874 5.521 5.759 17,223 +0.00(+0.00%)
Sep 19, 2011 5.612 5.765 5.491 5.759 5,497 +0.04(+0.64%)
Sep 16, 2011 5.856 5.923 5.582 5.722 14,366 -0.10(-1.68%)
Sep 15, 2011 5.929 6.027 5.777 5.820 13,377 +0.00(+0.00%)
Sep 14, 2011 5.960 5.960 5.795 5.820 19,002 +0.08(+1.38%)
Sep 13, 2011 5.424 5.905 5.424 5.740 16,885 +0.23(+4.20%)
Sep 12, 2011 5.466 5.509 5.388 5.509 5,072 -0.05(-0.99%)
Sep 09, 2011 5.692 5.728 5.491 5.564 16,032 -0.10(-1.83%)
Sep 08, 2011 5.728 5.820 5.521 5.667 10,945 -0.18(-3.02%)
Sep 07, 2011 5.326 6.027 5.326 5.844 22,946 +0.63(+12.16%)
Sep 06, 2011 5.253 5.326 5.107 5.210 22,120 -0.04(-0.84%)
Sep 02, 2011 5.192 5.350 5.107 5.254 25,328 +0.05(+0.97%)
Sep 01, 2011 5.131 5.204 5.070 5.204 5,169 +0.12(+2.40%)
Aug 31, 2011 4.692 5.283 4.692 5.082 42,375 +0.34(+7.06%)
Aug 30, 2011 4.260 4.747 4.186 4.747 37,073 +0.48(+11.13%)
Aug 29, 2011 4.150 4.375 4.107 4.272 49,837 +0.16(+3.85%)
Aug 26, 2011 4.159 4.204 4.022 4.113 33,766 -0.10(-2.32%)
Aug 25, 2011 3.973 4.583 3.961 4.211 19,851 +0.26(+6.64%)
Aug 24, 2011 3.973 4.010 3.949 3.949 7,021 -0.05(-1.22%)
Aug 23, 2011 4.113 4.113 3.833 3.998 19,299 -0.07(-1.65%)
Aug 22, 2011 3.998 4.065 3.900 4.065 13,374 +0.26(+6.89%)
Aug 19, 2011 3.870 3.985 3.742 3.803 59,734 -0.16(-4.00%)
Aug 18, 2011 4.119 4.144 3.857 3.961 29,687 -0.16(-3.85%)
Aug 17, 2011 4.266 4.308 4.119 4.119 21,931 -0.12(-2.87%)
Aug 16, 2011 4.266 4.290 4.156 4.241 8,101 -0.05(-1.28%)
Aug 15, 2011 4.223 4.296 4.138 4.296 19,060 +0.12(+2.92%)
Aug 12, 2011 4.144 4.205 4.137 4.174 32,020 +0.03(+0.74%)
Aug 11, 2011 4.278 4.278 3.931 4.144 20,520 -0.07(-1.73%)
Aug 10, 2011 4.406 4.485 4.156 4.217 44,766 -0.24(-5.46%)
Aug 09, 2011 4.491 4.602 4.339 4.461 38,294 -0.14(-3.13%)
Aug 08, 2011 4.491 4.631 4.479 4.605 18,969 -0.14(-2.99%)
Aug 05, 2011 5.289 5.289 4.679 4.747 44,979 -0.50(-9.52%)
Aug 04, 2011 5.606 5.606 5.210 5.247 46,809 -0.51(-8.89%)
Aug 03, 2011 5.734 5.789 5.405 5.759 92,168 -0.07(-1.27%)
Aug 02, 2011 5.862 5.935 5.789 5.832 55,826 -0.07(-1.23%)
Aug 01, 2011 5.929 5.929 5.820 5.905 43,788 +0.03(+0.52%)
Jul 29, 2011 5.893 5.917 5.850 5.874 6,925 -0.07(-1.23%)
Jul 28, 2011 6.088 6.088 5.814 5.948 4,488 -0.09(-1.41%)
Jul 27, 2011 6.210 6.210 5.923 6.033 18,044 -0.17(-2.75%)
Jul 26, 2011 6.234 6.277 6.124 6.204 9,977 -0.01(-0.10%)
Jul 25, 2011 6.234 6.271 6.124 6.210 6,148 -0.07(-1.07%)
Jul 22, 2011 6.276 6.277 6.228 6.277 1,941 +0.03(+0.49%)
Jul 21, 2011 6.136 6.277 6.100 6.246 3,446 +0.16(+2.71%)
Jul 20, 2011 5.941 6.082 5.935 6.082 5,743 +0.16(+2.67%)
Jul 19, 2011 6.021 6.021 5.905 5.923 13,464 +0.01(+0.10%)
Jul 18, 2011 6.208 6.208 5.899 5.917 10,458 -0.42(-6.63%)
Jul 15, 2011 6.210 6.338 6.210 6.338 5,251 +0.14(+2.26%)
Jul 14, 2011 6.313 6.313 6.197 6.197 1,969 -0.10(-1.55%)
Jul 13, 2011 6.344 6.344 6.271 6.295 5,431 -0.05(-0.77%)
Jul 12, 2011 6.350 6.429 6.264 6.344 10,049 -0.01(-0.10%)
Jul 11, 2011 6.368 6.423 6.231 6.350 3,331 +0.03(+0.48%)
Jul 08, 2011 6.301 6.398 6.130 6.319 15,589 -0.01(-0.10%)
Jul 07, 2011 6.472 6.472 6.295 6.325 11,076 -0.08(-1.24%)
Jul 06, 2011 6.411 6.581 6.295 6.405 18,681 -0.03(-0.47%)
Jul 05, 2011 6.338 6.447 6.319 6.435 33,926 +0.14(+2.23%)
Jul 01, 2011 5.996 6.313 5.996 6.295 19,288 +0.27(+4.45%)
Jun 30, 2011 5.844 6.027 5.832 6.027 9,115 +0.18(+3.02%)
Jun 29, 2011 5.716 5.850 5.716 5.850 6,143 +0.01(+0.21%)
Jun 28, 2011 5.844 5.929 5.838 5.838 3,623 -0.03(-0.52%)
Jun 27, 2011 5.801 5.868 5.789 5.868 2,486 +0.07(+1.26%)
Jun 24, 2011 5.972 5.972 5.728 5.795 11,124 -0.18(-2.96%)
Jun 23, 2011 5.935 5.972 5.935 5.972 4,616 +0.00(+0.00%)
Jun 22, 2011 5.941 6.015 5.935 5.972 11,198 -0.02(-0.41%)
Jun 21, 2011 6.173 6.191 5.704 5.996 23,269 -0.20(-3.15%)
Jun 20, 2011 6.199 6.240 6.155 6.191 3,150 +0.00(+0.00%)
Jun 17, 2011 6.222 6.222 6.094 6.191 22,023 +0.00(+0.00%)
Jun 16, 2011 6.234 6.234 6.191 6.191 738 -0.06(-0.97%)
Jun 15, 2011 6.210 6.258 6.155 6.252 2,625 +0.06(+0.98%)
Jun 14, 2011 6.289 6.338 6.185 6.191 2,297 -0.01(-0.10%)
Jun 13, 2011 6.246 6.325 6.179 6.197 10,207 -0.04(-0.68%)
Jun 10, 2011 6.234 6.283 6.155 6.240 12,131 +0.02(+0.29%)
Jun 09, 2011 6.307 6.307 6.197 6.222 19,824 -0.01(-0.20%)
Jun 08, 2011 6.197 6.234 6.185 6.234 1,775 -0.01(-0.20%)
Jun 07, 2011 6.399 6.399 6.112 6.246 17,944 -0.06(-0.97%)
Jun 06, 2011 6.313 6.417 6.307 6.307 10,548 -0.04(-0.58%)
Jun 03, 2011 6.283 6.490 6.283 6.344 8,666 -0.13(-1.98%)
May 24, 2011 6.460 6.569 6.399 6.472 17,430 +0.02(+0.28%)
May 23, 2011 6.344 6.496 6.234 6.453 28,287 -0.04(-0.66%)
May 20, 2011 6.429 6.520 6.429 6.496 14,509 -0.12(-1.84%)
May 19, 2011 6.886 6.916 6.551 6.618 25,118 -0.17(-2.51%)
May 18, 2011 6.642 6.825 6.569 6.789 17,194 +0.21(+3.15%)
May 17, 2011 6.654 6.947 6.581 6.581 34,930 -0.09(-1.37%)
May 16, 2011 6.338 6.703 6.338 6.673 36,136 +0.32(+4.99%)
May 13, 2011 6.344 6.642 6.307 6.356 53,275 +0.07(+1.16%)
May 12, 2011 6.185 7.739 6.185 6.283 176,652 -1.72(-21.54%)
May 11, 2011 8.087 8.087 7.904 8.007 26,065 -0.07(-0.91%)
May 10, 2011 8.135 8.135 8.007 8.080 25,635 +0.01(+0.08%)
May 09, 2011 7.983 8.129 7.983 8.074 26,564 +0.05(+0.68%)
May 06, 2011 8.093 8.093 7.965 8.020 22,823 +0.05(+0.61%)
May 05, 2011 8.044 8.068 7.831 7.971 26,825 -0.16(-2.02%)
May 04, 2011 8.263 8.325 8.056 8.135 34,538 -0.15(-1.84%)
May 03, 2011 8.184 8.342 7.983 8.288 24,951 +0.00(+0.00%)
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.