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 (%)
Sep 30, 2005 7.130 7.166 7.130 7.166 4,430 -0.01(-0.17%)
Sep 29, 2005 7.136 7.188 7.130 7.179 820 -0.02(-0.25%)
Sep 28, 2005 7.136 7.197 7.136 7.197 984 +0.06(+0.85%)
Sep 27, 2005 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Sep 26, 2005 7.136 7.136 7.136 7.136 328 -0.13(-1.76%)
Sep 23, 2005 7.264 7.325 7.264 7.264 2,461 -0.14(-1.89%)
Sep 22, 2005 7.404 7.404 7.404 7.404 0 +0.00(+0.00%)
Sep 21, 2005 7.404 7.404 7.404 7.404 656 -0.17(-2.28%)
Sep 20, 2005 7.575 7.577 7.544 7.577 984 -0.05(-0.61%)
Sep 19, 2005 7.562 7.627 7.556 7.623 3,117 +0.07(+0.89%)
Sep 16, 2005 7.556 7.556 7.556 7.556 164 +0.07(+0.98%)
Sep 15, 2005 7.380 7.514 7.380 7.483 12,307 +0.11(+1.49%)
Sep 14, 2005 7.313 7.374 7.313 7.374 1,476 +0.15(+2.11%)
Sep 13, 2005 7.221 7.221 7.221 7.221 984 -0.06(-0.84%)
Sep 12, 2005 7.014 7.282 7.014 7.282 656 +0.16(+2.31%)
Sep 09, 2005 7.130 7.130 7.118 7.118 2,461 -0.07(-1.02%)
Sep 08, 2005 7.191 7.191 7.191 7.191 0 +0.00(+0.00%)
Sep 07, 2005 7.191 7.191 7.191 7.191 0 +0.00(+0.00%)
Sep 06, 2005 7.191 7.191 7.191 7.191 820 +0.12(+1.72%)
Sep 02, 2005 7.069 7.069 7.069 7.069 164 +0.06(+0.87%)
Sep 01, 2005 7.008 7.008 7.008 7.008 1,476 -0.09(-1.29%)
Aug 31, 2005 7.160 7.160 7.099 7.099 1,641 -0.18(-2.51%)
Aug 30, 2005 7.282 7.282 7.282 7.282 984 -0.09(-1.24%)
Aug 29, 2005 7.179 7.374 7.179 7.374 1,148 +0.12(+1.68%)
Aug 26, 2005 7.252 7.252 7.252 7.252 0 +0.00(+0.00%)
Aug 25, 2005 7.252 7.252 7.252 7.252 0 +0.00(+0.00%)
Aug 24, 2005 7.233 7.252 7.233 7.252 328 +0.04(+0.51%)
Aug 23, 2005 7.160 7.307 7.160 7.215 6,071 +0.02(+0.34%)
Aug 22, 2005 7.313 7.313 7.191 7.191 1,148 -0.29(-3.91%)
Aug 19, 2005 7.386 7.483 7.386 7.483 984 +0.17(+2.33%)
Aug 18, 2005 7.252 7.343 7.252 7.313 8,697 +0.11(+1.52%)
Aug 17, 2005 7.313 7.313 7.203 7.203 2,133 +0.01(+0.17%)
Aug 16, 2005 7.325 7.325 7.191 7.191 2,297 -0.29(-3.91%)
Aug 15, 2005 7.495 7.495 7.313 7.483 6,892 -0.07(-0.97%)
Aug 12, 2005 7.721 7.721 7.313 7.556 19,035 -0.12(-1.59%)
Aug 11, 2005 7.465 8.349 7.434 7.678 79,588 +1.61(+26.63%)
Aug 10, 2005 6.094 6.094 6.033 6.063 3,282 -0.18(-2.93%)
Aug 09, 2005 6.307 6.307 6.222 6.246 6,399 +0.09(+1.49%)
Aug 08, 2005 6.246 6.246 6.155 6.155 656 -0.12(-1.94%)
Aug 05, 2005 6.386 6.386 6.277 6.277 1,312 -0.04(-0.58%)
Aug 04, 2005 6.246 6.313 6.246 6.313 2,133 -0.09(-1.33%)
Aug 03, 2005 6.210 6.399 6.210 6.399 820 +0.24(+3.96%)
Aug 02, 2005 6.112 6.246 6.112 6.155 8,697 -0.04(-0.59%)
Aug 01, 2005 6.429 6.429 6.057 6.191 11,487 -0.39(-5.93%)
Jul 29, 2005 6.581 6.581 6.581 6.581 984 -0.12(-1.82%)
Jul 28, 2005 6.581 6.764 6.581 6.703 2,953 +0.03(+0.46%)
Jul 27, 2005 6.673 6.673 6.673 6.673 984 +0.15(+2.34%)
Jul 26, 2005 6.874 6.886 6.520 6.520 6,564 -0.34(-4.89%)
Jul 25, 2005 7.160 7.160 6.856 6.856 2,297 -0.27(-3.76%)
Jul 22, 2005 7.124 7.124 7.124 7.124 2,789 +0.02(+0.34%)
Jul 21, 2005 6.947 7.099 6.947 7.099 2,133 +0.24(+3.56%)
Jul 20, 2005 6.673 6.856 6.581 6.856 8,533 +0.18(+2.74%)
Jul 19, 2005 6.399 6.673 6.399 6.673 1,969 +0.37(+5.80%)
Jul 18, 2005 6.246 6.307 6.246 6.307 656 +0.15(+2.48%)
Jul 15, 2005 5.850 6.240 5.850 6.155 11,322 +0.37(+6.32%)
Jul 14, 2005 5.759 5.789 5.759 5.789 2,953 +0.03(+0.53%)
Jul 13, 2005 5.698 5.759 5.698 5.759 328 +0.09(+1.61%)
Jul 12, 2005 5.667 5.667 5.667 5.667 164 +0.06(+1.09%)
Jul 11, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Jul 08, 2005 5.484 5.606 5.484 5.606 2,297 +0.27(+5.14%)
Jul 07, 2005 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Jul 06, 2005 5.320 5.332 5.320 5.332 4,430 +0.02(+0.34%)
Jul 05, 2005 5.484 5.484 5.302 5.314 20,840 +0.23(+4.43%)
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.