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

LGL Group (NY: LGL )

5.800 -0.050 (-0.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 6.100 6.100 5.600 5.800 9,165 -0.05(-0.85%)
Nov 27, 2024 6.000 6.000 5.850 5.850 3,639 -0.15(-2.50%)
Nov 26, 2024 6.000 6.000 6.000 6.000 528 +0.00(+0.00%)
Nov 25, 2024 6.000 6.075 6.000 6.000 1,782 +0.00(+0.00%)
Nov 22, 2024 6.000 6.076 6.000 6.000 758 -0.15(-2.44%)
Nov 21, 2024 6.050 6.150 6.030 6.150 3,947 +0.11(+1.75%)
Nov 20, 2024 6.200 6.200 6.040 6.044 720 +0.01(+0.23%)
Nov 19, 2024 6.200 6.250 6.020 6.030 7,717 -0.18(-2.90%)
Nov 18, 2024 6.050 6.250 6.050 6.210 3,464 -0.06(-0.96%)
Nov 15, 2024 6.000 6.280 6.000 6.270 4,968 +0.19(+3.12%)
Nov 14, 2024 6.000 6.228 5.980 6.080 7,954 +0.16(+2.75%)
Nov 13, 2024 5.850 5.918 5.850 5.918 1,027 +0.05(+0.81%)
Nov 12, 2024 6.130 6.150 5.870 5.870 4,039 -0.01(-0.17%)
Nov 11, 2024 6.100 6.100 5.850 5.880 1,746 -0.13(-2.24%)
Nov 08, 2024 6.070 6.100 6.015 6.015 6,275 +0.17(+2.82%)
Nov 07, 2024 6.150 6.150 5.850 5.850 4,586 -0.12(-2.01%)
Nov 06, 2024 6.090 6.212 5.970 5.970 3,618 +0.06(+1.02%)
Nov 05, 2024 5.950 6.190 5.820 5.910 13,961 +0.01(+0.17%)
Nov 04, 2024 6.010 6.250 5.890 5.900 14,416 -0.08(-1.35%)
Nov 01, 2024 5.890 6.150 5.870 5.981 5,338 -0.13(-2.12%)
Oct 31, 2024 5.900 6.140 5.810 6.110 7,724 +0.31(+5.34%)
Oct 30, 2024 6.000 6.130 5.800 5.800 12,713 +0.00(+0.00%)
Oct 29, 2024 6.065 6.065 5.800 5.800 1,107 -0.18(-3.01%)
Oct 28, 2024 5.800 5.980 5.800 5.980 1,522 +0.18(+3.10%)
Oct 25, 2024 5.770 5.960 5.770 5.800 2,329 -0.16(-2.68%)
Oct 22, 2024 5.960 259 +0.00(+0.00%)
Oct 21, 2024 6.180 6.180 5.960 5.960 5,324 -0.02(-0.33%)
Oct 18, 2024 6.040 6.145 5.950 5.980 2,291 -0.26(-4.17%)
Oct 17, 2024 5.970 6.240 5.970 6.240 6,209 +0.32(+5.41%)
Oct 16, 2024 5.810 5.920 5.770 5.920 1,406 +0.20(+3.50%)
Oct 15, 2024 5.700 5.960 5.700 5.720 1,493 -0.04(-0.69%)
Oct 14, 2024 5.770 6.000 5.760 5.760 1,580 -0.19(-3.19%)
Oct 11, 2024 5.610 6.190 5.500 5.950 12,409 +0.14(+2.41%)
Oct 10, 2024 5.740 5.930 5.600 5.810 2,036 -0.12(-2.02%)
Oct 09, 2024 6.000 6.164 5.730 5.930 14,455 -0.20(-3.18%)
Oct 08, 2024 5.860 6.250 5.860 6.125 7,274 +0.08(+1.24%)
Oct 07, 2024 6.050 6.050 6.050 6.050 726 -0.08(-1.22%)
Oct 04, 2024 6.050 6.125 5.880 6.125 1,602 +0.07(+1.24%)
Oct 03, 2024 6.125 6.125 6.050 6.050 1,584 -0.20(-3.20%)
Oct 02, 2024 5.860 6.250 5.800 6.250 3,286 +0.39(+6.66%)
Oct 01, 2024 5.860 5.860 5.860 5.860 278 -0.27(-4.40%)
Sep 30, 2024 5.970 6.130 5.840 6.130 3,052 +0.09(+1.49%)
Sep 27, 2024 5.760 6.040 5.760 6.040 3,073 +0.28(+4.86%)
Sep 26, 2024 5.500 6.090 5.425 5.760 15,272 +0.36(+6.71%)
Sep 25, 2024 5.880 5.880 5.390 5.398 19,435 -0.61(-10.19%)
Sep 24, 2024 6.030 6.280 5.842 6.010 6,444 +0.01(+0.17%)
Sep 23, 2024 6.140 6.220 5.980 6.000 1,104 -0.45(-6.98%)
Sep 20, 2024 5.830 6.450 5.830 6.450 5,951 +0.62(+10.63%)
Sep 19, 2024 6.050 6.050 5.830 5.830 2,452 -0.02(-0.34%)
Sep 18, 2024 5.900 6.210 5.850 5.850 3,039 -0.20(-3.31%)
Sep 17, 2024 6.050 6.200 6.020 6.050 6,762 -0.06(-1.04%)
Sep 16, 2024 5.890 6.114 5.840 6.114 6,780 +0.25(+4.33%)
Sep 13, 2024 5.890 6.140 5.746 5.860 5,943 -0.20(-3.30%)
Sep 12, 2024 6.110 6.160 6.031 6.060 3,821 +0.15(+2.62%)
Sep 11, 2024 5.650 6.000 5.640 5.905 8,538 +0.09(+1.55%)
Sep 09, 2024 5.815 400 -0.21(-3.57%)
Sep 06, 2024 5.965 6.160 5.870 6.030 13,108 -0.01(-0.13%)
Sep 05, 2024 5.985 6.038 5.780 6.038 1,754 +0.05(+0.80%)
Sep 04, 2024 5.960 5.990 5.900 5.990 4,604 +0.05(+0.87%)
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.