Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.060 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2019 6.790 7.186 6.790 7.186 3,161 +0.40(+5.84%)
Jan 30, 2019 7.070 7.070 6.780 6.790 6,406 -0.33(-4.63%)
Jan 29, 2019 7.160 7.162 7.110 7.120 6,998 -0.02(-0.28%)
Jan 28, 2019 7.170 7.170 6.770 7.140 8,421 -0.04(-0.56%)
Jan 25, 2019 7.080 7.200 6.680 7.180 29,400 +0.10(+1.43%)
Jan 24, 2019 6.993 7.095 6.924 7.079 9,058 +0.20(+2.89%)
Jan 23, 2019 6.920 6.962 6.840 6.880 8,673 +0.08(+1.18%)
Jan 22, 2019 6.890 6.940 6.800 6.800 3,495 -0.11(-1.59%)
Jan 18, 2019 6.900 6.920 6.780 6.910 13,400 +0.10(+1.47%)
Jan 17, 2019 6.900 6.940 6.810 6.810 7,455 -0.09(-1.30%)
Jan 16, 2019 6.845 6.920 6.845 6.900 10,153 +0.01(+0.14%)
Jan 15, 2019 6.880 6.890 6.797 6.890 6,741 +0.01(+0.15%)
Jan 14, 2019 6.670 6.880 6.650 6.880 7,371 +0.06(+0.88%)
Jan 11, 2019 6.850 6.900 6.780 6.820 20,800 -0.05(-0.73%)
Jan 10, 2019 6.740 6.870 6.732 6.870 4,277 +0.16(+2.38%)
Jan 09, 2019 6.750 6.900 6.445 6.710 20,993 -0.05(-0.74%)
Jan 08, 2019 6.650 6.900 6.650 6.760 10,087 +0.06(+0.90%)
Jan 07, 2019 6.580 6.850 6.580 6.700 15,477 -0.00(-0.07%)
Jan 04, 2019 6.500 6.705 6.400 6.705 12,700 +0.12(+1.75%)
Jan 03, 2019 6.450 6.600 6.200 6.590 41,247 +0.14(+2.17%)
Jan 02, 2019 6.160 6.450 6.000 6.450 21,689 +0.35(+5.74%)
Dec 31, 2018 5.860 6.190 5.860 6.100 8,000 +0.06(+0.99%)
Dec 28, 2018 6.000 6.070 5.950 6.040 8,600 +0.04(+0.67%)
Dec 27, 2018 6.010 6.060 6.000 6.000 1,340 -0.10(-1.64%)
Dec 26, 2018 5.879 6.160 5.879 6.100 1,701 +0.24(+4.10%)
Dec 24, 2018 5.790 5.950 5.760 5.860 49,800 -0.13(-2.17%)
Dec 21, 2018 5.950 5.990 5.850 5.990 4,400 -0.05(-0.83%)
Dec 20, 2018 6.060 6.150 5.900 6.040 22,231 -0.10(-1.63%)
Dec 19, 2018 6.095 6.490 6.095 6.140 3,395 +0.04(+0.66%)
Dec 18, 2018 6.220 6.290 6.100 6.100 8,251 -0.08(-1.29%)
Dec 17, 2018 6.350 6.400 6.180 6.180 28,412 -0.14(-2.22%)
Dec 14, 2018 6.270 6.380 6.270 6.320 8,100 -0.12(-1.90%)
Dec 13, 2018 6.310 6.442 6.310 6.442 4,531 +0.11(+1.77%)
Dec 12, 2018 6.250 6.490 6.250 6.330 10,178 +0.08(+1.28%)
Dec 11, 2018 6.250 6.250 6.250 6.250 425 +0.02(+0.32%)
Dec 10, 2018 6.396 6.396 6.230 6.230 1,546 -0.13(-2.04%)
Dec 07, 2018 6.240 6.380 6.240 6.360 3,000 +0.15(+2.42%)
Dec 06, 2018 6.210 6.210 6.210 6.210 235 -0.19(-2.97%)
Dec 04, 2018 6.390 6.430 6.390 6.400 3,900 +0.00(+0.00%)
Dec 03, 2018 6.400 6.400 6.400 6.400 303 +0.02(+0.31%)
Nov 30, 2018 6.500 6.500 6.380 6.380 5,000 -0.12(-1.85%)
Nov 29, 2018 6.352 6.500 6.352 6.500 1,623 +0.16(+2.51%)
Nov 28, 2018 6.350 6.580 6.320 6.341 8,178 +0.04(+0.65%)
Nov 27, 2018 6.450 6.450 6.200 6.300 20,531 -0.15(-2.33%)
Nov 26, 2018 6.550 6.550 6.400 6.450 8,694 -0.25(-3.73%)
Nov 23, 2018 6.700 6.700 6.700 6.700 100 +0.13(+1.98%)
Nov 21, 2018 6.570 6.570 6.570 0 +0.24(+3.79%)
Nov 20, 2018 6.500 6.510 6.160 6.330 8,670 -0.29(-4.38%)
Nov 19, 2018 6.536 6.620 6.534 6.620 10,051 -0.07(-1.05%)
Nov 16, 2018 6.610 6.700 6.510 6.690 4,400 -0.01(-0.15%)
Nov 15, 2018 6.750 6.790 6.685 6.700 17,087 -0.23(-3.37%)
Nov 14, 2018 6.845 6.934 6.845 6.934 2,617 +0.09(+1.37%)
Nov 13, 2018 6.970 6.970 6.750 6.840 3,484 -0.01(-0.15%)
Nov 12, 2018 6.930 6.997 6.850 6.850 6,880 +0.00(+0.00%)
Nov 09, 2018 7.000 7.100 6.830 6.850 23,600 -0.21(-3.01%)
Nov 08, 2018 7.070 7.250 6.950 7.063 35,340 +0.64(+9.89%)
Nov 07, 2018 6.500 6.890 6.202 6.427 51,896 -0.10(-1.53%)
Nov 06, 2018 6.300 6.527 6.180 6.527 4,297 +0.25(+3.93%)
Nov 05, 2018 6.500 6.500 6.280 6.280 4,544 +0.03(+0.48%)
Nov 02, 2018 6.250 6.270 6.100 6.250 7,800 +0.08(+1.21%)
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.