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 (%)
Jul 31, 2013 3.825 3.825 3.809 3.825 3,282 -0.01(-0.38%)
Jul 30, 2013 3.967 3.967 3.809 3.839 5,579 -0.07(-1.84%)
Jul 29, 2013 3.942 3.942 3.911 3.911 1,641 +0.07(+1.87%)
Jul 26, 2013 3.833 3.878 3.693 3.839 8,436 +0.00(+0.00%)
Jul 25, 2013 3.833 3.845 3.827 3.839 2,870 +0.07(+1.78%)
Jul 24, 2013 3.772 3.772 3.772 3.772 164 -0.02(-0.64%)
Jul 23, 2013 3.693 3.812 3.693 3.796 16,492 -0.01(-0.16%)
Jul 22, 2013 3.784 3.809 3.778 3.803 984 +0.02(+0.48%)
Jul 19, 2013 3.851 3.851 3.754 3.784 2,182 +0.00(+0.00%)
Jul 18, 2013 3.906 3.906 3.620 3.784 11,322 -0.02(-0.64%)
Jul 17, 2013 3.937 3.937 3.723 3.809 3,260 +0.09(+2.44%)
Jul 16, 2013 3.748 3.949 3.718 3.718 4,594 -0.04(-1.00%)
Jul 15, 2013 3.784 3.906 3.717 3.755 5,062 +0.01(+0.20%)
Jul 12, 2013 3.748 3.748 3.748 3.748 231 +0.06(+1.65%)
Jul 11, 2013 3.735 3.766 3.504 3.687 10,371 -0.05(-1.31%)
Jul 10, 2013 3.839 3.839 3.681 3.736 14,678 -0.12(-3.16%)
Jul 09, 2013 3.924 4.028 3.839 3.857 8,812 -0.17(-4.23%)
Jul 05, 2013 4.028 4.028 4.028 4.028 0 -0.05(-1.34%)
Jul 03, 2013 4.083 4.083 4.083 4.083 1,641 +0.01(+0.15%)
Jul 02, 2013 3.991 4.107 3.991 4.077 12,863 +0.07(+1.83%)
Jul 01, 2013 3.991 4.004 3.991 4.004 5,333 +0.02(+0.61%)
Jun 28, 2013 3.999 4.016 3.827 3.979 1,476 +0.18(+4.82%)
Jun 26, 2013 3.839 3.796 3.796 3.796 1,805 +0.01(+0.16%)
Jun 25, 2013 3.790 3.790 3.790 3.790 328 +0.04(+0.97%)
Jun 24, 2013 3.833 3.906 3.754 3.754 17,629 -0.15(-3.90%)
Jun 21, 2013 3.967 3.967 3.888 3.906 4,135 +0.01(+0.19%)
Jun 20, 2013 4.138 4.138 3.778 3.899 11,006 -0.18(-4.51%)
Jun 19, 2013 4.107 4.107 4.083 4.083 1,148 +0.02(+0.37%)
Jun 18, 2013 3.866 4.229 3.866 4.068 16,155 +0.20(+5.12%)
Jun 17, 2013 3.815 4.016 3.815 3.870 18,932 +0.09(+2.42%)
Jun 14, 2013 3.504 3.790 3.504 3.778 26,644 +0.54(+16.52%)
Jun 13, 2013 3.260 3.260 3.243 3.243 820 -0.16(-4.71%)
Jun 12, 2013 3.254 3.403 3.248 3.403 2,461 +0.17(+5.14%)
Jun 11, 2013 3.218 3.272 3.193 3.236 2,249 -0.04(-1.28%)
Jun 10, 2013 3.278 3.278 3.278 3.278 226 +0.05(+1.51%)
Jun 07, 2013 3.224 3.285 3.224 3.230 8,572 -0.05(-1.67%)
Jun 06, 2013 3.291 3.303 3.285 3.285 1,805 -0.01(-0.19%)
Jun 05, 2013 3.291 3.291 3.291 3.291 1,312 -0.06(-1.82%)
Jun 04, 2013 3.358 3.358 3.352 3.352 3,943 -0.00(-0.00%)
Jun 03, 2013 3.364 3.364 3.352 3.352 1,703 +0.00(+0.00%)
May 31, 2013 3.358 3.358 3.352 3.352 1,844 -0.02(-0.72%)
May 30, 2013 3.249 3.376 3.249 3.376 2,614 +0.13(+4.12%)
May 29, 2013 3.291 3.303 3.243 3.243 984 -0.12(-3.60%)
May 28, 2013 3.376 3.376 3.254 3.364 4,184 +0.01(+0.18%)
May 24, 2013 3.236 3.358 3.236 3.358 3,416 +0.02(+0.55%)
May 23, 2013 3.218 3.339 3.187 3.339 5,119 -0.01(-0.36%)
May 22, 2013 3.339 3.358 3.339 3.352 5,137 +0.00(+0.00%)
May 21, 2013 3.266 3.449 3.266 3.352 10,074 +0.13(+4.17%)
May 20, 2013 3.193 3.352 3.144 3.217 4,132 +0.11(+3.53%)
May 17, 2013 3.090 3.169 3.023 3.108 62,164 +0.03(+0.97%)
May 16, 2013 3.071 3.084 3.041 3.078 14,114 +0.07(+2.45%)
May 15, 2013 3.017 3.035 3.004 3.004 9,022 +0.01(+0.20%)
May 13, 2013 3.047 3.144 2.992 2.998 31,873 -0.04(-1.20%)
May 10, 2013 3.083 3.083 3.035 3.035 5,653 -0.05(-1.58%)
May 09, 2013 3.029 3.083 3.023 3.083 3,396 +0.06(+2.02%)
May 08, 2013 3.041 3.041 3.023 3.023 1,083 -0.04(-1.20%)
May 07, 2013 3.041 3.059 3.016 3.059 18,669 -0.03(-0.87%)
May 06, 2013 3.138 3.152 3.086 3.086 18,543 -0.05(-1.66%)
May 03, 2013 3.053 3.144 3.065 3.138 10,092 +0.07(+2.38%)
May 02, 2013 3.065 3.065 3.065 3.065 164 +0.05(+1.62%)
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.