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

LGL Group (NY: LGL )

5.200 +0.010 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 31, 2011 4.692 5.283 4.692 5.082 42,375 +0.34(+7.06%)
Aug 30, 2011 4.260 4.747 4.186 4.747 37,073 +0.48(+11.13%)
Aug 29, 2011 4.150 4.375 4.107 4.272 49,837 +0.16(+3.85%)
Aug 26, 2011 4.159 4.204 4.022 4.113 33,766 -0.10(-2.32%)
Aug 25, 2011 3.973 4.583 3.961 4.211 19,851 +0.26(+6.64%)
Aug 24, 2011 3.973 4.010 3.949 3.949 7,021 -0.05(-1.22%)
Aug 23, 2011 4.113 4.113 3.833 3.998 19,299 -0.07(-1.65%)
Aug 22, 2011 3.998 4.065 3.900 4.065 13,374 +0.26(+6.89%)
Aug 19, 2011 3.870 3.985 3.742 3.803 59,734 -0.16(-4.00%)
Aug 18, 2011 4.119 4.144 3.857 3.961 29,687 -0.16(-3.85%)
Aug 17, 2011 4.266 4.308 4.119 4.119 21,931 -0.12(-2.87%)
Aug 16, 2011 4.266 4.290 4.156 4.241 8,101 -0.05(-1.28%)
Aug 15, 2011 4.223 4.296 4.138 4.296 19,060 +0.12(+2.92%)
Aug 12, 2011 4.144 4.205 4.137 4.174 32,020 +0.03(+0.74%)
Aug 11, 2011 4.278 4.278 3.931 4.144 20,520 -0.07(-1.73%)
Aug 10, 2011 4.406 4.485 4.156 4.217 44,766 -0.24(-5.46%)
Aug 09, 2011 4.491 4.602 4.339 4.461 38,294 -0.14(-3.13%)
Aug 08, 2011 4.491 4.631 4.479 4.605 18,969 -0.14(-2.99%)
Aug 05, 2011 5.289 5.289 4.679 4.747 44,979 -0.50(-9.52%)
Aug 04, 2011 5.606 5.606 5.210 5.247 46,809 -0.51(-8.89%)
Aug 03, 2011 5.734 5.789 5.405 5.759 92,168 -0.07(-1.27%)
Aug 02, 2011 5.862 5.935 5.789 5.832 55,826 -0.07(-1.23%)
Aug 01, 2011 5.929 5.929 5.820 5.905 43,788 +0.03(+0.52%)
Jul 29, 2011 5.893 5.917 5.850 5.874 6,925 -0.07(-1.23%)
Jul 28, 2011 6.088 6.088 5.814 5.948 4,488 -0.09(-1.41%)
Jul 27, 2011 6.210 6.210 5.923 6.033 18,044 -0.17(-2.75%)
Jul 26, 2011 6.234 6.277 6.124 6.204 9,977 -0.01(-0.10%)
Jul 25, 2011 6.234 6.271 6.124 6.210 6,148 -0.07(-1.07%)
Jul 22, 2011 6.276 6.277 6.228 6.277 1,941 +0.03(+0.49%)
Jul 21, 2011 6.136 6.277 6.100 6.246 3,446 +0.16(+2.71%)
Jul 20, 2011 5.941 6.082 5.935 6.082 5,743 +0.16(+2.67%)
Jul 19, 2011 6.021 6.021 5.905 5.923 13,464 +0.01(+0.10%)
Jul 18, 2011 6.208 6.208 5.899 5.917 10,458 -0.42(-6.63%)
Jul 15, 2011 6.210 6.338 6.210 6.338 5,251 +0.14(+2.26%)
Jul 14, 2011 6.313 6.313 6.197 6.197 1,969 -0.10(-1.55%)
Jul 13, 2011 6.344 6.344 6.271 6.295 5,431 -0.05(-0.77%)
Jul 12, 2011 6.350 6.429 6.264 6.344 10,049 -0.01(-0.10%)
Jul 11, 2011 6.368 6.423 6.231 6.350 3,331 +0.03(+0.48%)
Jul 08, 2011 6.301 6.398 6.130 6.319 15,589 -0.01(-0.10%)
Jul 07, 2011 6.472 6.472 6.295 6.325 11,076 -0.08(-1.24%)
Jul 06, 2011 6.411 6.581 6.295 6.405 18,681 -0.03(-0.47%)
Jul 05, 2011 6.338 6.447 6.319 6.435 33,926 +0.14(+2.23%)
Jul 01, 2011 5.996 6.313 5.996 6.295 19,288 +0.27(+4.45%)
Jun 30, 2011 5.844 6.027 5.832 6.027 9,115 +0.18(+3.02%)
Jun 29, 2011 5.716 5.850 5.716 5.850 6,143 +0.01(+0.21%)
Jun 28, 2011 5.844 5.929 5.838 5.838 3,623 -0.03(-0.52%)
Jun 27, 2011 5.801 5.868 5.789 5.868 2,486 +0.07(+1.26%)
Jun 24, 2011 5.972 5.972 5.728 5.795 11,124 -0.18(-2.96%)
Jun 23, 2011 5.935 5.972 5.935 5.972 4,616 +0.00(+0.00%)
Jun 22, 2011 5.941 6.015 5.935 5.972 11,198 -0.02(-0.41%)
Jun 21, 2011 6.173 6.191 5.704 5.996 23,269 -0.20(-3.15%)
Jun 20, 2011 6.199 6.240 6.155 6.191 3,150 +0.00(+0.00%)
Jun 17, 2011 6.222 6.222 6.094 6.191 22,023 +0.00(+0.00%)
Jun 16, 2011 6.234 6.234 6.191 6.191 738 -0.06(-0.97%)
Jun 15, 2011 6.210 6.258 6.155 6.252 2,625 +0.06(+0.98%)
Jun 14, 2011 6.289 6.338 6.185 6.191 2,297 -0.01(-0.10%)
Jun 13, 2011 6.246 6.325 6.179 6.197 10,207 -0.04(-0.68%)
Jun 10, 2011 6.234 6.283 6.155 6.240 12,131 +0.02(+0.29%)
Jun 09, 2011 6.307 6.307 6.197 6.222 19,824 -0.01(-0.20%)
Jun 08, 2011 6.197 6.234 6.185 6.234 1,775 -0.01(-0.20%)
Jun 07, 2011 6.399 6.399 6.112 6.246 17,944 -0.06(-0.97%)
Jun 06, 2011 6.313 6.417 6.307 6.307 10,548 -0.04(-0.58%)
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.