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, 2014 3.790 3.790 3.661 3.661 1,158 -0.09(-2.37%)
Oct 30, 2014 3.760 3.810 3.650 3.750 8,727 -0.02(-0.53%)
Oct 28, 2014 3.760 3.770 3.770 3.770 2,000 -0.02(-0.53%)
Oct 27, 2014 3.690 3.790 3.790 3.790 667 +0.00(+0.00%)
Oct 24, 2014 3.768 3.790 3.712 3.790 7,600 +0.06(+1.61%)
Oct 23, 2014 3.780 3.730 3.730 3.730 5,600 +0.00(+0.00%)
Oct 22, 2014 3.690 3.780 3.660 3.730 1,700 -0.06(-1.58%)
Oct 21, 2014 3.790 3.790 3.650 3.790 4,370 +0.00(+0.00%)
Oct 20, 2014 3.790 3.790 3.790 3.790 174 +0.06(+1.61%)
Oct 17, 2014 3.720 3.760 3.680 3.730 2,526 +0.03(+0.81%)
Oct 16, 2014 3.700 3.700 3.700 3.700 887 -0.04(-0.96%)
Oct 15, 2014 3.230 3.790 3.220 3.736 9,584 +0.25(+7.20%)
Oct 14, 2014 3.570 3.570 3.400 3.485 6,300 +0.00(+0.14%)
Oct 13, 2014 3.890 3.890 3.480 3.480 3,440 -0.22(-6.02%)
Oct 10, 2014 3.540 3.703 3.510 3.703 8,900 +0.16(+4.60%)
Oct 09, 2014 3.550 3.713 3.520 3.540 1,523 -0.08(-2.21%)
Oct 08, 2014 3.760 3.760 3.620 3.620 10,717 -0.18(-4.74%)
Oct 07, 2014 3.800 3.820 3.800 3.800 7,708 -0.22(-5.47%)
Oct 03, 2014 4.020 4.020 4.020 4.020 100 +0.17(+4.42%)
Oct 02, 2014 3.830 3.850 3.820 3.850 4,982 +0.03(+0.79%)
Oct 01, 2014 3.810 3.850 3.810 3.820 4,621 -0.03(-0.79%)
Sep 29, 2014 3.870 3.850 3.850 3.850 700 -0.07(-1.78%)
Sep 26, 2014 4.120 4.120 3.850 3.920 32,220 -0.33(-7.76%)
Sep 25, 2014 4.220 4.300 4.210 4.250 14,000 +0.00(+0.00%)
Sep 24, 2014 4.250 4.250 4.250 4.250 200 +0.05(+1.19%)
Sep 23, 2014 4.280 4.310 3.940 4.200 14,063 -0.22(-4.98%)
Sep 22, 2014 4.350 4.420 4.350 4.420 1,326 +0.06(+1.38%)
Sep 19, 2014 4.360 4.360 4.360 4.360 334 -0.11(-2.46%)
Sep 18, 2014 4.060 4.470 4.050 4.470 1,064 +0.02(+0.45%)
Sep 17, 2014 4.450 4.450 4.450 4.450 20 +0.00(+0.00%)
Sep 16, 2014 4.450 4.450 4.450 4.450 23 +0.00(+0.00%)
Sep 15, 2014 4.350 4.540 4.350 4.450 7,517 +0.12(+2.72%)
Sep 12, 2014 4.332 4.332 4.332 4.332 1,354 +0.05(+1.21%)
Sep 11, 2014 4.270 4.280 4.270 4.280 859 +0.02(+0.47%)
Sep 10, 2014 4.260 4.260 4.260 4.260 69 +0.00(+0.00%)
Sep 09, 2014 4.400 4.470 4.260 4.260 763 +0.01(+0.24%)
Sep 08, 2014 4.850 4.850 4.250 4.250 1,730 -0.25(-5.56%)
Sep 05, 2014 4.350 4.550 4.350 4.500 3,590 +0.22(+5.14%)
Sep 04, 2014 4.320 4.349 4.150 4.280 2,749 -0.10(-2.28%)
Sep 03, 2014 4.490 4.490 4.380 4.380 973 +0.02(+0.46%)
Sep 02, 2014 4.650 4.360 4.360 4.360 300 +0.00(+0.00%)
Aug 28, 2014 4.360 4.360 4.360 4.360 200 -0.06(-1.36%)
Aug 27, 2014 4.430 4.430 4.420 4.420 800 +0.00(+0.00%)
Aug 26, 2014 4.424 4.424 4.420 4.420 1,600 -0.03(-0.67%)
Aug 25, 2014 4.350 4.350 4.350 4.450 312 +0.09(+2.06%)
Aug 22, 2014 4.490 4.490 4.140 4.360 7,101 -0.32(-6.84%)
Aug 21, 2014 4.680 4.680 4.680 4.680 100 +0.00(+0.00%)
Aug 20, 2014 4.680 4.680 4.680 4.680 110 +0.00(+0.00%)
Aug 19, 2014 4.780 4.780 4.480 4.680 5,412 +0.18(+4.00%)
Aug 18, 2014 4.500 4.510 4.510 4.500 1,776 -0.01(-0.22%)
Aug 15, 2014 4.490 4.500 4.490 4.510 1,793 +0.04(+0.89%)
Aug 14, 2014 4.400 4.720 4.350 4.470 10,386 -0.19(-4.08%)
Aug 13, 2014 4.840 4.790 4.570 4.660 18,356 -0.13(-2.71%)
Aug 12, 2014 4.290 4.920 4.290 4.790 4,256 +0.12(+2.57%)
Aug 11, 2014 4.670 4.670 4.670 4.670 1,875 -0.23(-4.70%)
Aug 08, 2014 4.750 4.750 4.750 4.900 310 +0.14(+2.90%)
Aug 07, 2014 4.700 4.880 4.380 4.762 7,930 +0.08(+1.75%)
Aug 06, 2014 4.440 4.680 4.440 4.680 610 -0.17(-3.51%)
Aug 05, 2014 4.950 4.950 4.700 4.850 2,623 -0.09(-1.82%)
Aug 04, 2014 4.920 5.060 4.700 4.940 18,605 -0.01(-0.11%)
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.