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

LGL Group (NY: LGL )

6.450 +0.620 (+10.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Aug 28, 2003 5.625 5.625 5.619 5.619 820 +0.01(+0.11%)
Aug 27, 2003 5.612 5.612 5.612 5.612 1,312 -0.12(-2.02%)
Aug 26, 2003 5.783 5.783 5.728 5.728 2,789 +0.00(+0.00%)
Aug 25, 2003 5.728 5.728 5.728 5.728 1,641 +0.16(+2.84%)
Aug 22, 2003 5.399 5.570 5.399 5.570 7,384 +0.21(+3.86%)
Aug 21, 2003 5.235 5.363 5.235 5.363 2,461 +0.12(+2.21%)
Aug 20, 2003 5.302 5.302 5.247 5.247 492 -0.09(-1.60%)
Aug 19, 2003 5.241 5.332 5.241 5.332 1,641 +0.15(+2.82%)
Aug 18, 2003 4.991 5.271 4.991 5.186 29,209 +0.16(+3.15%)
Aug 15, 2003 5.027 5.027 5.027 5.027 1,476 -0.12(-2.37%)
Aug 14, 2003 5.332 5.332 5.021 5.149 11,158 -0.34(-6.11%)
Aug 13, 2003 5.667 5.667 5.478 5.484 6,399 -0.30(-5.26%)
Aug 12, 2003 5.789 5.789 5.789 5.789 984 +0.00(+0.00%)
Aug 11, 2003 5.911 5.911 5.783 5.789 5,907 -0.24(-4.04%)
Aug 08, 2003 6.009 6.033 6.009 6.033 984 -0.05(-0.90%)
Aug 07, 2003 6.094 6.094 6.082 6.088 3,446 -0.19(-3.01%)
Aug 06, 2003 6.246 6.368 6.246 6.277 2,461 +0.18(+3.00%)
Aug 05, 2003 6.002 6.094 5.996 6.094 1,476 +0.02(+0.40%)
Aug 04, 2003 6.124 6.124 6.069 6.069 1,805 -0.15(-2.35%)
Aug 01, 2003 6.094 6.216 6.094 6.216 656 +0.09(+1.49%)
Jul 31, 2003 6.386 6.386 6.124 6.124 3,117 -0.15(-2.43%)
Jul 30, 2003 6.307 6.307 6.277 6.277 328 +0.03(+0.49%)
Jul 29, 2003 6.167 6.246 6.161 6.246 5,743 -0.15(-2.29%)
Jul 28, 2003 6.204 6.392 6.204 6.392 1,312 +0.19(+3.05%)
Jul 25, 2003 6.185 6.204 6.124 6.204 1,312 +0.08(+1.29%)
Jul 24, 2003 6.124 6.124 6.124 6.124 328 -0.06(-0.99%)
Jul 23, 2003 6.185 6.185 6.185 6.185 328 -0.06(-0.98%)
Jul 22, 2003 6.246 6.246 6.246 6.246 984 +0.15(+2.50%)
Jul 21, 2003 6.155 6.155 6.094 6.094 6,071 -0.18(-2.91%)
Jul 18, 2003 6.277 6.277 6.277 6.277 164 +0.09(+1.48%)
Jul 17, 2003 6.307 6.307 6.155 6.185 2,461 -0.24(-3.79%)
Jul 16, 2003 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Jul 15, 2003 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Jul 14, 2003 6.429 6.490 6.411 6.429 3,938 -0.01(-0.09%)
Jul 11, 2003 6.807 6.807 6.429 6.435 5,579 -0.42(-6.13%)
Jul 10, 2003 6.935 6.935 6.856 6.856 492 -0.08(-1.14%)
Jul 09, 2003 6.880 6.935 6.874 6.935 4,923 +0.05(+0.80%)
Jul 08, 2003 7.313 7.313 6.880 6.880 16,245 -0.28(-3.91%)
Jul 07, 2003 7.282 7.526 7.160 7.160 14,440 +0.15(+2.17%)
Jul 03, 2003 7.252 7.252 7.008 7.008 2,461 -0.21(-2.95%)
Jul 02, 2003 6.459 7.282 6.459 7.221 27,568 +0.85(+13.40%)
Jul 01, 2003 6.002 6.368 6.002 6.368 4,594 +0.40(+6.63%)
Jun 30, 2003 6.411 6.411 5.484 5.972 25,107 -0.44(-6.84%)
Jun 27, 2003 6.709 6.825 6.411 6.411 23,138 -0.29(-4.36%)
Jun 26, 2003 7.209 7.221 6.703 6.703 12,635 -0.46(-6.38%)
Jun 25, 2003 7.252 7.313 6.703 7.160 30,850 -0.01(-0.08%)
Jun 24, 2003 6.856 7.922 6.776 7.166 117,331 +0.59(+8.89%)
Jun 23, 2003 6.094 6.795 6.094 6.581 32,491 +0.78(+13.45%)
Jun 20, 2003 5.424 6.246 5.424 5.801 17,394 +0.43(+7.94%)
Jun 19, 2003 5.375 5.375 5.375 5.375 1,312 +0.04(+0.80%)
Jun 18, 2003 5.241 5.332 4.753 5.332 25,927 +0.15(+2.94%)
Jun 17, 2003 5.454 5.454 5.180 5.180 3,774 -0.30(-5.56%)
Jun 16, 2003 5.484 5.484 5.484 5.484 492 +0.03(+0.56%)
Jun 13, 2003 5.424 5.454 5.369 5.454 10,174 -0.01(-0.11%)
Jun 12, 2003 5.271 5.460 5.271 5.460 8,205 +0.25(+4.80%)
Jun 11, 2003 5.210 5.229 5.119 5.210 10,830 +0.03(+0.59%)
Jun 10, 2003 4.997 5.180 4.997 5.180 10,174 +0.21(+4.17%)
Jun 09, 2003 4.997 5.027 4.973 4.973 4,102 +0.04(+0.74%)
Jun 06, 2003 4.784 4.936 4.784 4.936 9,517 +0.21(+4.52%)
Jun 05, 2003 4.692 4.723 4.692 4.723 2,789 +0.03(+0.65%)
Jun 04, 2003 4.692 4.723 4.692 4.692 1,969 +0.00(+0.00%)
Jun 03, 2003 4.570 4.723 4.570 4.692 8,369 +0.12(+2.67%)
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.