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

LGL Group (NY: LGL )

5.100 +0.030 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
May 31, 2016 3.460 3.500 3.350 3.500 61 +0.20(+6.06%)
May 27, 2016 3.730 3.300 3.300 3.300 1,400 -0.23(-6.52%)
May 26, 2016 3.720 3.720 3.480 3.530 505 +0.03(+0.86%)
May 25, 2016 3.500 3.500 3.500 3.500 240 -0.01(-0.28%)
May 23, 2016 3.610 3.510 3.510 3.510 400 +0.10(+2.93%)
May 19, 2016 3.440 3.550 3.310 3.410 59 +0.05(+1.43%)
May 18, 2016 3.300 3.300 3.280 3.362 500 -0.12(-3.39%)
May 16, 2016 3.250 3.480 3.250 3.480 86 +0.23(+7.08%)
May 13, 2016 3.240 3.250 3.230 3.250 458 -0.26(-7.41%)
May 11, 2016 3.450 3.510 3.510 3.510 800 +0.07(+1.98%)
May 10, 2016 3.442 3.442 3.442 3.442 1,000 +0.19(+5.91%)
May 06, 2016 3.250 3.250 3.150 3.250 10 -0.15(-4.41%)
May 02, 2016 3.400 3.400 3.400 3.400 1,100 -0.10(-2.86%)
Apr 28, 2016 3.510 3.510 3.500 3.500 3 -0.15(-4.19%)
Apr 27, 2016 3.830 3.830 3.650 3.653 2,026 -0.18(-4.72%)
Apr 26, 2016 3.834 3.834 3.834 3.834 100 +0.18(+5.04%)
Apr 22, 2016 3.690 3.690 3.590 3.650 6 +0.02(+0.52%)
Apr 21, 2016 3.600 3.740 3.600 3.631 7,887 +0.11(+3.15%)
Apr 20, 2016 3.470 3.676 3.470 3.520 6,250 +0.16(+4.76%)
Apr 19, 2016 3.470 3.470 3.360 3.360 531 -0.04(-1.21%)
Apr 18, 2016 3.401 3.403 3.401 3.401 751 +0.01(+0.21%)
Apr 15, 2016 3.252 3.394 3.252 3.394 1,075 +0.06(+1.89%)
Apr 14, 2016 3.300 3.340 3.300 3.331 832 +0.10(+3.06%)
Apr 11, 2016 3.160 3.230 3.150 3.232 16 -0.21(-6.05%)
Apr 04, 2016 3.200 3.440 3.440 3.440 300 +0.15(+4.56%)
Mar 30, 2016 3.290 3.290 3.290 3.290 1,000 +0.00(+0.00%)
Mar 29, 2016 3.290 3.420 3.270 3.290 5,268 +0.02(+0.62%)
Mar 28, 2016 3.290 3.290 3.200 3.270 2,371 +0.05(+1.44%)
Mar 23, 2016 3.280 3.224 3.224 3.224 4,900 -0.03(-0.82%)
Mar 22, 2016 3.250 3.250 3.250 3.250 203 -0.04(-1.22%)
Mar 21, 2016 3.281 3.290 3.250 3.290 1,900 +0.01(+0.30%)
Mar 18, 2016 3.150 3.280 3.150 3.280 3,800 +0.03(+0.92%)
Mar 15, 2016 3.250 3.250 3.250 3.250 80 +0.01(+0.31%)
Mar 14, 2016 3.010 3.240 3.010 3.240 1,876 +0.03(+0.93%)
Mar 11, 2016 3.350 3.350 3.210 3.210 5,700 -0.16(-4.75%)
Mar 10, 2016 3.350 3.370 3.330 3.370 681 -0.06(-1.75%)
Mar 09, 2016 3.280 3.450 3.280 3.430 8,400 +0.00(+0.00%)
Mar 08, 2016 3.435 3.435 3.430 3.430 1,224 -0.02(-0.58%)
Mar 07, 2016 3.450 3.500 3.450 3.450 1,240 +0.00(+0.00%)
Mar 03, 2016 3.270 3.450 3.270 3.450 52 +0.17(+5.05%)
Mar 02, 2016 3.300 3.300 3.240 3.284 3,841 +0.05(+1.68%)
Mar 01, 2016 3.370 3.485 3.230 3.230 5,575 -0.37(-10.28%)
Feb 26, 2016 3.650 3.600 3.600 3.600 10,300 +0.05(+1.44%)
Feb 22, 2016 3.550 3.549 3.549 3.549 300 -0.06(-1.74%)
Feb 12, 2016 3.610 3.610 3.610 3.611 141 -0.12(-3.18%)
Feb 08, 2016 3.730 3.730 3.730 3.730 100 -0.06(-1.58%)
Feb 05, 2016 3.820 3.820 3.790 3.790 400 +0.02(+0.53%)
Feb 03, 2016 3.490 3.770 3.770 3.770 2,200 +0.07(+1.89%)
Feb 02, 2016 3.550 3.701 3.521 3.700 1,973 +0.10(+2.73%)
Feb 01, 2016 3.493 3.602 3.490 3.602 8,292 -0.03(-0.79%)
Jan 29, 2016 3.630 3.650 3.627 3.630 5,276 +0.00(+0.04%)
Jan 28, 2016 3.910 3.910 3.620 3.628 7,201 -0.45(-11.07%)
Jan 27, 2016 3.680 4.090 3.680 4.080 11,181 +0.54(+15.25%)
Jan 26, 2016 3.690 3.690 3.540 3.540 555 -0.13(-3.46%)
Jan 25, 2016 3.550 3.667 3.550 3.667 267 +0.13(+3.59%)
Jan 22, 2016 3.554 3.580 3.490 3.540 6,464 +0.09(+2.61%)
Jan 21, 2016 3.446 3.670 3.400 3.450 3,749 -0.05(-1.57%)
Jan 20, 2016 3.560 3.560 3.444 3.505 4,510 -0.19(-5.01%)
Jan 15, 2016 3.580 3.690 3.550 3.690 5 +0.02(+0.54%)
Jan 13, 2016 3.690 3.690 3.430 3.670 15 +0.03(+0.71%)
Jan 12, 2016 3.530 3.644 3.530 3.644 400 -0.00(-0.01%)
Jan 08, 2016 3.540 3.644 3.644 3.644 5,500 -0.06(-1.74%)
Jan 04, 2016 3.510 3.710 3.510 3.709 10 +0.01(+0.24%)
Dec 31, 2015 3.730 3.700 3.700 3.700 1,800 -0.10(-2.63%)
Dec 30, 2015 3.850 3.850 3.750 3.800 2,095 +0.00(+0.00%)
Dec 29, 2015 3.734 3.845 3.731 3.800 6,701 +0.27(+7.65%)
Dec 28, 2015 3.803 3.870 3.510 3.530 5,312 -0.42(-10.63%)
Dec 24, 2015 3.930 3.950 3.950 3.950 700 +0.00(+0.00%)
Dec 23, 2015 3.950 3.950 3.891 3.950 1,304 +0.00(+0.00%)
Dec 22, 2015 3.890 3.950 3.865 3.950 12,768 +0.15(+3.95%)
Dec 21, 2015 3.799 3.800 3.799 3.800 2,124 +0.05(+1.33%)
Dec 18, 2015 3.759 3.800 3.720 3.750 2,721 -0.05(-1.32%)
Dec 17, 2015 3.800 3.800 3.800 3.800 628 -0.01(-0.17%)
Dec 16, 2015 3.900 3.900 3.731 3.806 2,517 -0.05(-1.39%)
Dec 15, 2015 3.930 3.930 3.860 3.860 3,036 -0.00(-0.00%)
Dec 14, 2015 3.861 3.910 3.860 3.860 21,431 -0.08(-2.08%)
Dec 11, 2015 3.950 3.950 3.908 3.942 866 -0.01(-0.20%)
Dec 10, 2015 3.885 3.950 3.870 3.950 611 +0.00(+0.00%)
Dec 09, 2015 3.950 3.950 3.950 3.950 100 +0.03(+0.81%)
Dec 07, 2015 3.950 3.950 3.920 3.918 2 -0.05(-1.31%)
Dec 04, 2015 3.970 3.970 3.970 3.970 294 -0.01(-0.25%)
Dec 03, 2015 3.980 3.980 3.980 3.980 107 +0.06(+1.53%)
Nov 25, 2015 3.920 3.920 3.920 3.920 2,000 -0.08(-2.00%)
Nov 24, 2015 3.850 4.000 3.850 4.000 425 +0.00(+0.00%)
Nov 23, 2015 3.903 4.000 3.903 4.000 700 +0.05(+1.27%)
Nov 20, 2015 4.000 4.000 3.950 3.950 340 -0.08(-1.99%)
Nov 19, 2015 4.005 4.030 4.005 4.030 1,180 +0.12(+3.07%)
Nov 18, 2015 4.030 4.030 3.800 3.910 1,639 -0.11(-2.74%)
Nov 16, 2015 3.930 4.020 3.900 4.020 46 +0.08(+2.08%)
Nov 13, 2015 3.892 3.938 3.892 3.938 340 -0.07(-1.87%)
Nov 11, 2015 4.010 4.010 4.010 4.013 100 -0.03(-0.67%)
Nov 09, 2015 4.140 4.040 4.040 4.040 200 -0.11(-2.65%)
Nov 06, 2015 4.150 4.150 4.150 4.150 273 +0.24(+6.14%)
Nov 04, 2015 3.970 3.910 3.910 3.910 800 -0.16(-3.94%)
Nov 03, 2015 3.700 4.080 3.700 4.071 6,157 -0.03(-0.62%)
Nov 02, 2015 4.043 4.096 3.855 4.096 653 +0.28(+7.25%)
Oct 30, 2015 3.819 3.819 3.819 3.819 182 -0.11(-2.84%)
Oct 27, 2015 3.800 3.931 3.931 3.931 1,500 +0.10(+2.63%)
Oct 26, 2015 3.810 4.004 3.810 3.830 2,861 -0.23(-5.67%)
Oct 23, 2015 3.900 4.060 3.900 4.060 603 -0.01(-0.14%)
Oct 22, 2015 4.000 4.086 3.800 4.066 4,377 +0.17(+4.25%)
Oct 21, 2015 3.600 3.900 3.600 3.900 5,561 +0.17(+4.56%)
Oct 20, 2015 3.730 3.730 3.730 3.730 100 +0.03(+0.81%)
Oct 19, 2015 3.610 3.700 3.610 3.700 600 -0.12(-3.14%)
Oct 16, 2015 3.980 4.000 3.690 3.820 7,428 -0.06(-1.55%)
Oct 15, 2015 3.700 3.880 3.700 3.880 909 +0.07(+1.84%)
Oct 09, 2015 3.810 3.810 3.810 3.810 1,000 +0.00(+0.00%)
Oct 08, 2015 3.810 3.810 3.810 3.810 112 +0.06(+1.60%)
Oct 07, 2015 3.700 3.810 3.700 3.750 975 +0.05(+1.35%)
Oct 06, 2015 3.830 3.830 3.700 3.700 1,047 -0.15(-3.90%)
Oct 02, 2015 3.810 4.010 3.620 3.850 28 +0.06(+1.60%)
Oct 01, 2015 3.640 4.030 3.530 3.789 44,758 +0.31(+8.89%)
Sep 30, 2015 3.560 3.560 3.480 3.480 1,180 -0.14(-3.86%)
Sep 29, 2015 3.515 3.610 3.515 3.620 1,300 +0.02(+0.56%)
Sep 28, 2015 3.603 3.629 3.600 3.600 1,100 -0.20(-5.26%)
Sep 25, 2015 4.000 4.000 3.800 3.800 514 -0.15(-3.80%)
Sep 24, 2015 3.800 3.950 3.800 3.950 1,551 +0.26(+7.18%)
Sep 23, 2015 3.685 3.685 3.685 3.685 188 -0.17(-4.53%)
Sep 22, 2015 3.900 3.900 3.860 3.860 342 +0.12(+3.21%)
Sep 21, 2015 3.680 3.740 3.680 3.740 478 +0.32(+9.36%)
Sep 18, 2015 3.770 3.770 3.420 3.420 380 -0.36(-9.52%)
Sep 17, 2015 3.780 3.780 3.780 3.780 127 +0.18(+5.00%)
Sep 15, 2015 3.600 3.600 3.600 3.600 53 +0.07(+1.98%)
Sep 14, 2015 3.500 3.530 3.500 3.530 1,054 -0.08(-2.22%)
Sep 11, 2015 3.470 3.630 3.470 3.610 6,169 -0.16(-4.24%)
Sep 10, 2015 3.790 3.790 3.770 3.770 631 -0.01(-0.20%)
Sep 08, 2015 3.780 3.780 3.780 3.778 20 -0.05(-1.18%)
Sep 03, 2015 3.610 3.823 3.823 3.823 300 +0.12(+3.32%)
Sep 02, 2015 3.830 3.930 3.700 3.700 5,311 -0.03(-0.80%)
Sep 01, 2015 3.890 3.890 3.730 3.730 346 +0.07(+1.89%)
Aug 31, 2015 3.700 3.769 3.510 3.661 2,800 -0.09(-2.32%)
Aug 28, 2015 3.700 3.748 3.700 3.748 374 +0.05(+1.29%)
Aug 27, 2015 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Aug 26, 2015 3.700 3.710 3.700 3.700 2,311 -0.02(-0.54%)
Aug 25, 2015 3.730 3.816 3.450 3.720 3,530 +0.04(+1.09%)
Aug 24, 2015 3.760 3.760 3.420 3.680 984 +0.13(+3.66%)
Aug 21, 2015 3.440 3.670 3.430 3.550 2,966 +0.10(+2.90%)
Aug 20, 2015 3.710 3.710 3.450 3.450 1,211 -0.26(-7.01%)
Aug 19, 2015 3.624 3.710 3.624 3.710 2,050 -0.07(-1.85%)
Aug 18, 2015 3.790 3.790 3.780 3.780 201 -0.02(-0.53%)
Aug 17, 2015 3.700 3.920 3.690 3.800 2,906 -0.01(-0.26%)
Aug 14, 2015 3.820 3.820 3.750 3.810 2,413 -0.13(-3.30%)
Aug 13, 2015 4.140 4.170 3.910 3.940 7,601 -0.15(-3.67%)
Aug 12, 2015 4.060 4.350 4.060 4.090 29,113 +0.03(+0.74%)
Aug 11, 2015 4.210 4.210 4.060 4.060 10,908 -0.11(-2.64%)
Aug 10, 2015 4.300 4.300 4.170 4.170 2,800 -0.08(-1.88%)
Aug 07, 2015 4.140 4.370 4.140 4.250 9,621 +0.07(+1.67%)
Aug 06, 2015 4.100 4.180 4.100 4.180 1,976 +0.09(+2.20%)
Aug 05, 2015 4.030 4.090 4.030 4.090 871 -0.01(-0.24%)
Aug 04, 2015 4.090 4.330 4.090 4.100 9,596 -0.01(-0.29%)
Aug 03, 2015 4.320 4.480 4.070 4.112 15,547 -0.10(-2.33%)
Jul 31, 2015 4.500 4.522 4.210 4.210 30,600 -0.22(-4.97%)
Jul 30, 2015 4.650 4.710 4.360 4.430 25,547 -0.19(-4.11%)
Jul 29, 2015 4.100 4.790 4.020 4.620 41,791 +0.49(+11.86%)
Jul 28, 2015 4.220 4.220 4.090 4.130 3,529 +0.10(+2.53%)
Jul 27, 2015 4.150 4.250 3.860 4.028 29,336 -0.06(-1.52%)
Jul 24, 2015 4.100 4.100 4.090 4.090 583 -0.04(-0.97%)
Jul 23, 2015 4.150 4.270 4.130 4.130 2,844 -0.06(-1.43%)
Jul 22, 2015 4.160 4.300 4.140 4.190 2,200 -0.09(-2.10%)
Jul 15, 2015 4.280 4.280 4.280 4.280 500 +0.04(+0.94%)
Jul 14, 2015 4.410 4.410 4.240 4.240 1,512 -0.14(-3.17%)
Jul 13, 2015 4.460 4.460 4.250 4.379 5,024 -0.02(-0.48%)
Jul 10, 2015 4.630 4.740 4.400 4.400 21,185 -0.16(-3.60%)
Jul 09, 2015 4.790 4.890 4.564 4.564 19,521 -0.25(-5.11%)
Jul 08, 2015 4.920 4.990 4.770 4.810 41,566 -0.19(-3.80%)
Jul 07, 2015 4.670 5.110 4.650 5.000 86,922 +0.40(+8.70%)
Jul 06, 2015 4.210 4.600 4.049 4.600 20,159 +0.30(+6.98%)
Jul 02, 2015 4.290 4.300 4.300 4.300 47,800 -0.11(-2.49%)
Jul 01, 2015 4.330 4.410 4.240 4.410 825 -0.00(-0.00%)
Jun 30, 2015 4.410 4.410 4.410 4.410 247 +0.00(+0.00%)
Jun 29, 2015 4.510 4.530 4.410 4.410 2,670 -0.03(-0.68%)
Jun 26, 2015 4.490 4.600 4.440 4.440 12,402 -0.07(-1.55%)
Jun 25, 2015 4.600 4.604 4.510 4.510 9,848 -0.17(-3.63%)
Jun 24, 2015 4.670 4.680 4.420 4.680 1,660 +0.08(+1.74%)
Jun 19, 2015 4.600 4.600 4.600 4.600 300 -0.10(-2.13%)
Jun 18, 2015 4.800 4.810 4.700 4.700 505 -0.06(-1.26%)
Jun 17, 2015 4.770 4.770 4.760 4.760 497 -0.01(-0.21%)
Jun 16, 2015 4.770 4.770 4.770 4.770 111 +0.00(+0.00%)
Jun 15, 2015 4.750 4.770 4.979 4.770 2,224 -0.21(-4.20%)
Jun 12, 2015 4.979 4.979 4.979 4.979 100 +0.24(+5.04%)
Jun 10, 2015 4.850 4.950 4.710 4.740 25 -0.16(-3.27%)
Jun 09, 2015 4.840 4.900 4.840 4.900 953 -0.02(-0.33%)
Jun 08, 2015 4.900 4.990 4.820 4.916 50,000 -0.06(-1.29%)
Jun 05, 2015 4.700 4.990 4.690 4.980 59,230 +0.22(+4.62%)
Jun 04, 2015 4.600 4.770 4.514 4.760 12,550 +0.29(+6.49%)
Jun 03, 2015 4.650 4.650 4.452 4.470 28,435 -0.09(-1.97%)
Jun 02, 2015 4.680 4.680 4.428 4.560 26,119 -0.14(-2.98%)
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.