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, 2018 6.010 6.200 6.010 6.100 2,326 +0.08(+1.41%)
Oct 30, 2018 6.140 6.195 6.015 6.015 9,552 -0.24(-3.91%)
Oct 29, 2018 6.350 6.400 6.200 6.260 5,865 -0.00(-0.00%)
Oct 26, 2018 6.640 6.700 6.120 6.260 25,100 -0.38(-5.72%)
Oct 25, 2018 6.680 6.710 6.640 6.640 2,905 -0.06(-0.90%)
Oct 24, 2018 6.700 6.743 6.700 6.700 1,458 +0.00(+0.00%)
Oct 23, 2018 6.700 6.784 6.700 6.700 1,344 -0.05(-0.74%)
Oct 22, 2018 6.750 6.750 6.750 6.750 47 +0.00(+0.00%)
Oct 19, 2018 6.930 6.930 6.750 6.750 2,600 -0.09(-1.32%)
Oct 18, 2018 6.840 6.852 6.840 6.840 417 +0.00(+0.00%)
Oct 17, 2018 6.860 6.894 6.800 6.840 3,179 -0.06(-0.87%)
Oct 16, 2018 6.850 6.940 6.850 6.900 4,838 +0.10(+1.47%)
Oct 15, 2018 6.970 6.970 6.800 6.800 2,485 -0.05(-0.73%)
Oct 12, 2018 6.800 6.870 6.800 6.850 4,800 +0.05(+0.74%)
Oct 11, 2018 6.830 6.980 6.800 6.800 10,031 -0.03(-0.44%)
Oct 10, 2018 6.940 7.040 6.830 6.830 6,186 -0.07(-1.01%)
Oct 09, 2018 7.060 7.100 6.900 6.900 3,036 -0.04(-0.58%)
Oct 08, 2018 6.910 6.970 6.910 6.940 1,495 -0.06(-0.86%)
Oct 05, 2018 7.210 7.210 6.930 7.000 8,400 -0.15(-2.10%)
Oct 04, 2018 7.210 7.210 7.035 7.150 1,214 -0.04(-0.56%)
Oct 03, 2018 7.100 7.190 7.000 7.190 4,346 -0.03(-0.42%)
Oct 02, 2018 6.864 7.230 6.864 7.220 5,609 +0.38(+5.56%)
Oct 01, 2018 7.100 7.240 6.840 6.840 5,336 -0.26(-3.66%)
Sep 28, 2018 7.100 7.100 7.100 7.100 500 +0.05(+0.71%)
Sep 27, 2018 7.070 7.070 6.953 7.050 3,627 +0.05(+0.71%)
Sep 26, 2018 6.950 7.090 6.901 7.000 7,151 +0.10(+1.45%)
Sep 25, 2018 6.770 7.210 6.770 6.900 7,437 -0.01(-0.14%)
Sep 24, 2018 7.120 7.120 6.820 6.910 16,704 -0.10(-1.43%)
Sep 21, 2018 7.270 7.270 7.010 7.010 6,800 -0.26(-3.58%)
Sep 20, 2018 7.170 7.270 7.170 7.270 2,338 -0.06(-0.82%)
Sep 19, 2018 7.290 7.410 7.290 7.330 3,394 +0.04(+0.55%)
Sep 18, 2018 7.350 7.370 7.290 7.290 2,208 -0.16(-2.15%)
Sep 17, 2018 7.500 7.500 7.290 7.450 15,813 +0.14(+1.92%)
Sep 14, 2018 7.480 7.480 7.160 7.310 6,900 +0.29(+4.13%)
Sep 13, 2018 7.150 7.150 7.020 7.020 5,098 +0.03(+0.46%)
Sep 12, 2018 7.130 7.140 6.980 6.988 1,502 -0.01(-0.17%)
Sep 11, 2018 7.100 7.150 7.000 7.000 6,600 -0.10(-1.41%)
Sep 10, 2018 7.000 7.230 6.730 7.100 42,187 +0.15(+2.16%)
Sep 07, 2018 7.210 7.310 6.700 6.950 14,100 -0.32(-4.40%)
Sep 06, 2018 7.420 7.435 7.239 7.270 6,004 -0.08(-1.09%)
Sep 05, 2018 7.635 7.638 7.200 7.350 7,590 -0.13(-1.74%)
Sep 04, 2018 7.510 7.630 7.460 7.480 5,063 -0.14(-1.84%)
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%)
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.