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

LGL Group (NY: LGL )

5.400 +0.130 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
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.