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 (%)
Aug 31, 2012 3.467 3.534 3.467 3.486 19,716 -0.02(-0.52%)
Aug 30, 2012 3.583 3.644 3.498 3.504 4,708 -0.06(-1.71%)
Aug 29, 2012 3.601 3.644 3.565 3.565 7,384 -0.05(-1.52%)
Aug 27, 2012 3.650 3.766 3.583 3.620 31,192 -0.11(-2.83%)
Aug 24, 2012 3.608 3.736 3.583 3.725 13,707 +0.07(+1.88%)
Aug 23, 2012 3.656 3.662 3.583 3.656 8,682 +0.00(+0.00%)
Aug 22, 2012 3.608 3.687 3.608 3.656 4,923 +0.03(+0.84%)
Aug 21, 2012 3.644 3.748 3.541 3.626 8,859 +0.00(+0.00%)
Aug 20, 2012 3.583 3.656 3.565 3.626 13,735 +0.04(+1.02%)
Aug 17, 2012 3.583 3.589 3.583 3.589 2,461 +0.01(+0.17%)
Aug 16, 2012 3.443 3.607 3.437 3.583 3,017 +0.14(+4.07%)
Aug 15, 2012 3.498 3.632 3.443 3.443 5,525 +0.00(+0.00%)
Aug 14, 2012 3.516 3.644 3.443 3.443 15,965 -0.11(-3.09%)
Aug 13, 2012 3.571 3.571 3.538 3.553 6,142 -0.02(-0.51%)
Aug 10, 2012 3.581 3.581 3.565 3.571 2,625 -0.02(-0.51%)
Aug 09, 2012 3.425 3.839 3.364 3.589 44,190 +0.24(+7.09%)
Aug 08, 2012 3.352 3.461 3.352 3.352 19,828 +0.02(+0.55%)
Aug 07, 2012 3.443 3.443 3.291 3.333 13,574 -0.14(-4.04%)
Aug 06, 2012 3.419 3.473 3.413 3.473 10,338 +0.06(+1.79%)
Aug 03, 2012 3.394 3.461 3.394 3.413 7,302 +0.00(+0.02%)
Aug 02, 2012 3.352 3.413 3.199 3.412 18,119 +0.06(+1.80%)
Aug 01, 2012 3.425 3.504 3.352 3.352 39,395 -0.07(-1.96%)
Jul 31, 2012 3.413 3.467 3.413 3.419 2,789 +0.01(+0.18%)
Jul 30, 2012 3.461 3.516 3.413 3.413 4,668 -0.09(-2.61%)
Jul 27, 2012 3.510 3.595 3.504 3.504 7,482 -0.05(-1.37%)
Jul 26, 2012 3.608 3.608 3.449 3.553 11,132 -0.10(-2.67%)
Jul 25, 2012 3.815 3.815 3.565 3.650 40,147 -0.17(-4.47%)
Jul 24, 2012 3.827 3.827 3.821 3.821 984 -0.05(-1.42%)
Jul 23, 2012 3.857 4.113 3.821 3.876 13,743 +0.01(+0.28%)
Jul 20, 2012 3.845 3.865 3.845 3.865 738 -0.05(-1.37%)
Jul 19, 2012 3.924 4.119 3.839 3.918 13,861 +0.04(+0.97%)
Jul 18, 2012 3.876 3.881 3.876 3.881 1,148 +0.04(+0.92%)
Jul 17, 2012 3.851 4.022 3.845 3.845 3,651 -0.01(-0.16%)
Jul 16, 2012 3.900 3.900 3.809 3.851 11,831 -0.02(-0.47%)
Jul 13, 2012 3.851 4.193 3.839 3.870 25,763 +0.01(+0.32%)
Jul 12, 2012 3.955 3.955 3.705 3.857 7,896 -0.10(-2.59%)
Jul 11, 2012 3.991 3.991 3.949 3.960 5,676 -0.03(-0.79%)
Jul 10, 2012 3.991 3.991 3.991 3.991 1,713 +0.00(+0.00%)
Jul 09, 2012 3.991 4.016 3.991 3.991 2,953 -0.03(-0.76%)
Jul 06, 2012 4.022 4.022 4.022 4.022 492 +0.02(+0.61%)
Jul 05, 2012 4.004 4.199 3.998 3.998 3,199 +0.01(+0.15%)
Jul 03, 2012 3.991 3.991 3.991 3.991 1,017 +0.01(+0.31%)
Jul 02, 2012 3.991 3.991 3.979 3.979 418 +0.01(+0.15%)
Jun 29, 2012 4.132 4.132 3.955 3.973 2,430 -0.02(-0.46%)
Jun 28, 2012 3.991 4.180 3.991 3.991 656 -0.00(-0.02%)
Jun 27, 2012 4.022 4.022 3.967 3.992 4,886 -0.02(-0.51%)
Jun 26, 2012 4.089 4.089 3.955 4.013 590 -0.08(-1.85%)
Jun 22, 2012 4.095 4.088 4.088 4.088 4,758 -0.01(-0.31%)
Jun 21, 2012 4.217 4.217 4.065 4.101 3,446 -0.13(-3.17%)
Jun 20, 2012 3.962 4.235 3.961 4.235 3,446 +0.29(+7.25%)
Jun 19, 2012 4.046 4.046 3.949 3.949 3,232 -0.04(-0.92%)
Jun 18, 2012 3.961 4.071 3.949 3.985 4,086 -0.07(-1.65%)
Jun 15, 2012 4.022 4.119 3.961 4.052 12,309 +0.02(+0.59%)
Jun 14, 2012 4.119 4.119 4.022 4.029 1,230 -0.13(-3.21%)
Jun 13, 2012 4.180 4.205 4.010 4.162 5,453 -0.04(-1.01%)
Jun 11, 2012 3.979 4.205 4.205 4.205 16,410 +0.24(+6.15%)
Jun 08, 2012 3.991 4.016 3.961 3.961 13,318 -0.04(-0.91%)
Jun 07, 2012 4.022 4.022 3.998 3.998 492 -0.04(-0.91%)
Jun 06, 2012 4.028 4.034 3.967 4.034 6,235 +0.02(+0.46%)
Jun 05, 2012 3.998 4.016 3.998 4.016 328 +0.00(+0.00%)
Jun 04, 2012 3.991 4.016 3.967 4.016 2,799 +0.05(+1.38%)
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.