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

LGL Group (NY: LGL )

5.134 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 31, 2012 3.571 3.833 3.559 3.729 4,552 +0.23(+6.43%)
Oct 26, 2012 3.595 3.504 3.504 3.504 12,307 -0.10(-2.71%)
Oct 25, 2012 3.595 3.748 3.577 3.601 4,000 -0.01(-0.34%)
Oct 24, 2012 3.577 3.729 3.577 3.614 3,446 -0.07(-1.79%)
Oct 23, 2012 3.644 3.864 3.626 3.679 4,601 -0.03(-0.69%)
Oct 19, 2012 3.693 3.839 3.620 3.705 12,906 +0.01(+0.16%)
Oct 18, 2012 3.717 3.809 3.699 3.699 12,419 -0.09(-2.50%)
Oct 16, 2012 3.723 3.794 3.794 3.794 2,953 +0.06(+1.56%)
Oct 15, 2012 3.687 3.736 3.687 3.736 1,321 +0.10(+2.85%)
Oct 12, 2012 3.595 3.699 3.595 3.632 5,426 -0.04(-1.16%)
Oct 11, 2012 3.620 3.931 3.565 3.675 18,544 +0.02(+0.50%)
Oct 10, 2012 3.748 3.748 3.656 3.656 11,979 -0.12(-3.23%)
Oct 09, 2012 3.778 3.778 3.778 3.778 164 +0.01(+0.32%)
Oct 08, 2012 3.790 3.888 3.748 3.766 5,649 -0.02(-0.64%)
Oct 05, 2012 3.796 3.796 3.790 3.790 820 -0.02(-0.48%)
Oct 04, 2012 3.754 3.839 3.754 3.809 4,571 +0.00(+0.00%)
Oct 03, 2012 3.790 3.809 3.723 3.809 5,915 -0.03(-0.79%)
Oct 02, 2012 3.736 3.888 3.736 3.839 8,075 +0.06(+1.61%)
Oct 01, 2012 3.778 3.778 3.778 3.778 1,627 -0.06(-1.59%)
Sep 28, 2012 3.870 3.870 3.839 3.839 685 -0.05(-1.41%)
Sep 27, 2012 3.894 3.894 3.894 3.894 164 +0.05(+1.43%)
Sep 26, 2012 3.839 3.839 3.790 3.839 13,513 +0.00(+0.00%)
Sep 25, 2012 3.839 3.949 3.839 3.839 10,141 -0.06(-1.56%)
Sep 24, 2012 3.778 4.040 3.766 3.900 1,312 +0.18(+4.92%)
Sep 21, 2012 3.400 3.955 3.400 3.717 4,732 -0.26(-6.58%)
Sep 20, 2012 3.906 4.046 3.906 3.979 2,765 +0.01(+0.31%)
Sep 19, 2012 3.809 3.967 3.796 3.967 2,551 +0.20(+5.34%)
Sep 17, 2012 3.772 3.766 3.766 3.766 984 -0.05(-1.44%)
Sep 14, 2012 3.687 3.821 3.668 3.821 43,445 +0.13(+3.64%)
Sep 13, 2012 3.656 3.717 3.656 3.687 1,969 +0.03(+0.83%)
Sep 12, 2012 3.595 3.687 3.595 3.656 30,112 +0.06(+1.69%)
Sep 11, 2012 3.473 3.631 3.473 3.595 24,400 +0.12(+3.51%)
Sep 10, 2012 3.339 3.589 3.327 3.473 9,324 +0.15(+4.59%)
Sep 07, 2012 3.425 3.498 3.230 3.321 50,211 -0.15(-4.39%)
Sep 06, 2012 3.486 3.486 3.376 3.473 25,432 +0.01(+0.35%)
Sep 05, 2012 3.577 3.577 3.449 3.461 166,446 -0.09(-2.41%)
Sep 04, 2012 3.486 3.547 3.473 3.547 3,117 +0.06(+1.75%)
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%)
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.