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

LGL Group (NY: LGL )

5.190 -0.110 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2018 7.620 7.620 7.620 0 -0.03(-0.39%)
Aug 30, 2018 7.380 7.650 7.210 7.650 5,077 +0.11(+1.46%)
Aug 29, 2018 7.785 7.785 7.520 7.540 11,539 -0.31(-3.95%)
Aug 28, 2018 7.950 7.950 7.488 7.850 9,424 -0.09(-1.13%)
Aug 27, 2018 7.860 8.000 7.847 7.940 53,694 +0.14(+1.79%)
Aug 24, 2018 7.640 7.930 7.620 7.800 41,000 +0.20(+2.63%)
Aug 23, 2018 7.450 7.734 7.420 7.600 28,937 +0.20(+2.70%)
Aug 22, 2018 7.470 7.480 7.400 7.400 5,807 -0.03(-0.40%)
Aug 21, 2018 7.450 7.500 7.361 7.430 13,457 +0.05(+0.68%)
Aug 20, 2018 7.460 7.480 7.236 7.380 14,008 -0.04(-0.54%)
Aug 17, 2018 7.150 7.490 7.135 7.420 10,900 +0.22(+3.06%)
Aug 16, 2018 7.010 7.230 6.880 7.200 17,236 +0.00(+0.00%)
Aug 15, 2018 7.344 7.344 7.110 7.200 15,084 -0.18(-2.46%)
Aug 14, 2018 7.550 7.550 7.300 7.382 30,501 -0.17(-2.23%)
Aug 13, 2018 7.220 7.550 7.220 7.550 84,442 +0.33(+4.57%)
Aug 10, 2018 7.180 7.280 6.700 7.220 92,500 +0.04(+0.56%)
Aug 09, 2018 6.850 7.240 6.680 7.180 129,924 +0.50(+7.49%)
Aug 08, 2018 6.600 6.700 6.600 6.680 51,248 +0.06(+0.91%)
Aug 07, 2018 6.330 6.700 6.330 6.620 80,224 +0.30(+4.67%)
Aug 06, 2018 5.820 6.340 5.820 6.325 71,262 +0.48(+8.30%)
Aug 03, 2018 5.860 5.900 5.780 5.840 73,100 +0.01(+0.17%)
Aug 02, 2018 5.900 5.900 5.800 5.830 15,521 -0.07(-1.17%)
Aug 01, 2018 5.760 6.020 5.720 5.899 106,392 +0.45(+8.24%)
Jul 31, 2018 5.360 5.580 5.310 5.450 40,484 +0.00(+0.00%)
Jul 30, 2018 5.800 5.800 5.450 5.450 8,070 +0.15(+2.83%)
Jul 27, 2018 5.310 5.310 5.210 5.300 4,000 +0.00(+0.05%)
Jul 26, 2018 5.276 5.360 5.276 5.298 3,107 -0.00(-0.05%)
Jul 25, 2018 5.322 5.322 5.242 5.300 4,000 -0.12(-2.21%)
Jul 24, 2018 5.322 5.420 5.314 5.420 1,332 +0.03(+0.56%)
Jul 23, 2018 5.390 5.400 5.390 2,260 -0.01(-0.19%)
Jul 20, 2018 5.410 5.470 5.400 5.400 17,031 -0.01(-0.18%)
Jul 19, 2018 5.320 5.480 5.300 5.410 33,075 +0.14(+2.65%)
Jul 18, 2018 5.320 5.320 5.260 5.270 1,987 -0.05(-0.94%)
Jul 17, 2018 5.320 5.320 5.320 5.320 2,826 -0.00(-0.00%)
Jul 16, 2018 5.350 5.350 5.320 5.320 12,943 -0.03(-0.56%)
Jul 13, 2018 5.274 5.350 5.270 5.350 5,910 +0.00(+0.00%)
Jul 12, 2018 5.350 5.350 5.350 5.350 175 +0.05(+0.94%)
Jul 11, 2018 5.300 5.300 5.300 5.300 2,997 -0.03(-0.56%)
Jul 10, 2018 5.220 5.390 5.220 5.330 10,784 +0.12(+2.30%)
Jul 09, 2018 5.190 5.230 5.175 5.210 5,163 -0.01(-0.26%)
Jul 06, 2018 5.200 5.250 5.200 5.223 9,679 -0.01(-0.13%)
Jul 05, 2018 5.200 5.230 5.200 5.230 1,639 +0.01(+0.24%)
Jul 03, 2018 5.217 5.217 5.217 0 +0.04(+0.72%)
Jul 02, 2018 5.140 5.200 5.110 5.180 32,184 +0.01(+0.19%)
Jun 29, 2018 5.190 5.100 5.170 25,124 -0.02(-0.39%)
Jun 28, 2018 5.160 5.190 5.160 5.190 742 +0.02(+0.39%)
Jun 27, 2018 5.230 5.230 5.150 5.170 9,835 -0.13(-2.45%)
Jun 26, 2018 5.251 5.330 5.251 5.300 13,352 +0.06(+1.18%)
Jun 25, 2018 5.330 5.330 5.213 5.238 6,239 -0.08(-1.54%)
Jun 22, 2018 5.222 5.320 5.222 5.320 909 +0.12(+2.31%)
Jun 21, 2018 5.240 5.180 5.200 10,408 -0.01(-0.19%)
Jun 20, 2018 5.240 5.240 5.210 5.210 11,752 -0.02(-0.38%)
Jun 19, 2018 5.250 5.330 5.230 5.230 4,422 +0.00(+0.00%)
Jun 18, 2018 5.380 5.430 5.230 5.230 2,778 +0.02(+0.38%)
Jun 15, 2018 5.230 5.210 5.210 6,409 -0.02(-0.38%)
Jun 14, 2018 5.233 5.287 5.230 5.230 5,324 +0.01(+0.19%)
Jun 13, 2018 5.320 5.330 5.220 5.220 16,776 -0.08(-1.51%)
Jun 12, 2018 5.320 5.330 5.300 5.300 5,867 +0.02(+0.38%)
Jun 11, 2018 5.360 5.360 5.280 5.280 6,576 -0.06(-1.12%)
Jun 08, 2018 5.400 5.400 5.340 5.340 3,402 -0.06(-1.11%)
Jun 07, 2018 5.390 5.400 5.390 5.400 1,175 +0.07(+1.31%)
Jun 06, 2018 5.330 5.330 2,097 -0.07(-1.30%)
Jun 05, 2018 5.350 5.440 5.330 5.400 8,363 +0.05(+0.93%)
Jun 04, 2018 5.350 5.350 5.320 5.350 12,654 +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.