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

LGL Group (NY: LGL )

5.270 -0.060 (-1.13%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 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, 2023 4.710 4.720 4.710 4.710 2,259 +0.00(+0.00%)
May 30, 2023 4.710 4.740 4.710 4.710 2,408 -0.03(-0.63%)
May 26, 2023 4.710 4.770 4.710 4.740 4,463 +0.03(+0.64%)
May 25, 2023 4.710 4.710 4.710 4.710 2,210 -0.01(-0.19%)
May 24, 2023 4.700 4.770 4.700 4.719 2,642 -0.03(-0.65%)
May 23, 2023 4.795 4.795 4.750 4.750 3,414 +0.00(+0.00%)
May 22, 2023 4.780 4.780 4.750 4.750 1,578 -0.03(-0.52%)
May 19, 2023 4.760 4.794 4.750 4.775 2,404 -0.01(-0.31%)
May 18, 2023 4.750 4.800 4.750 4.790 5,931 +0.04(+0.84%)
May 17, 2023 4.609 4.750 4.609 4.750 1,782 +0.13(+2.81%)
May 16, 2023 4.650 4.650 4.590 4.620 1,132 +0.01(+0.22%)
May 15, 2023 4.700 4.740 4.583 4.610 2,280 -0.11(-2.33%)
May 12, 2023 4.600 4.720 4.600 4.720 12,183 +0.09(+1.94%)
May 11, 2023 4.700 4.710 4.550 4.630 3,277 -0.04(-0.86%)
May 10, 2023 4.610 4.670 4.550 4.670 1,143 +0.14(+3.09%)
May 09, 2023 4.530 4.530 326 -0.11(-2.37%)
May 08, 2023 4.530 4.780 4.530 4.640 1,818 -0.01(-0.21%)
May 05, 2023 4.570 4.750 4.570 4.650 4,436 +0.09(+1.97%)
May 04, 2023 4.414 4.560 4.414 4.560 3,514 +0.18(+4.11%)
May 03, 2023 4.340 4.510 4.295 4.380 7,303 +0.02(+0.46%)
May 02, 2023 4.280 4.360 4.280 4.360 1,567 +0.10(+2.35%)
May 01, 2023 4.400 4.400 4.260 4.260 2,543 -0.15(-3.40%)
Apr 28, 2023 4.350 4.420 4.350 4.410 2,563 +0.16(+3.76%)
Apr 27, 2023 4.230 4.269 4.230 4.250 1,907 -0.11(-2.52%)
Apr 26, 2023 4.230 4.360 4.230 4.360 578 +0.13(+3.07%)
Apr 25, 2023 4.220 4.235 4.210 4.230 2,197 +0.01(+0.24%)
Apr 24, 2023 4.220 4.230 4.220 4.220 1,940 +0.00(+0.00%)
Apr 21, 2023 4.220 4.250 4.220 4.220 2,398 -0.03(-0.71%)
Apr 20, 2023 4.220 4.250 4.220 4.250 3,725 +0.03(+0.71%)
Apr 19, 2023 4.180 4.305 4.180 4.220 21,965 +0.00(+0.00%)
Apr 18, 2023 4.250 4.250 4.150 4.220 4,678 +0.07(+1.69%)
Apr 17, 2023 4.167 4.167 4.150 4.150 1,606 +0.00(+0.00%)
Apr 14, 2023 4.260 4.260 4.150 4.150 1,747 -0.10(-2.35%)
Apr 13, 2023 4.300 4.300 4.250 4.250 827 -0.08(-1.85%)
Apr 12, 2023 4.340 4.340 4.220 4.330 2,076 +0.00(+0.00%)
Apr 11, 2023 4.190 4.500 4.187 4.330 17,038 +0.10(+2.36%)
Apr 10, 2023 4.330 4.490 4.180 4.230 9,257 +0.03(+0.71%)
Apr 06, 2023 4.165 4.220 4.150 4.200 6,527 +0.04(+0.96%)
Apr 05, 2023 4.170 4.220 4.150 4.160 5,170 -0.04(-0.95%)
Apr 04, 2023 4.260 4.290 4.200 4.200 1,951 -0.06(-1.41%)
Apr 03, 2023 4.300 4.300 4.260 4.260 3,253 -0.02(-0.47%)
Mar 31, 2023 4.300 4.390 4.280 4.280 1,635 -0.07(-1.61%)
Mar 30, 2023 4.300 4.350 4.300 4.350 1,318 +0.05(+1.16%)
Mar 29, 2023 4.310 4.310 4.300 4.300 901 +0.05(+1.18%)
Mar 28, 2023 4.380 4.380 4.250 4.250 11,776 -0.17(-3.85%)
Mar 27, 2023 4.140 4.420 4.070 4.420 13,784 +0.19(+4.49%)
Mar 24, 2023 4.100 4.230 4.100 4.230 1,981 +0.07(+1.68%)
Mar 23, 2023 4.150 4.280 4.150 4.160 6,416 +0.00(+0.00%)
Mar 22, 2023 4.200 4.200 4.150 4.160 7,029 -0.05(-1.19%)
Mar 21, 2023 4.370 4.370 4.210 4.210 2,346 -0.06(-1.41%)
Mar 20, 2023 4.350 4.350 4.250 4.270 3,889 -0.07(-1.61%)
Mar 17, 2023 4.130 4.510 4.120 4.340 26,861 +0.13(+3.09%)
Mar 16, 2023 4.150 4.440 4.050 4.210 15,763 +0.08(+1.94%)
Mar 15, 2023 4.230 4.400 4.100 4.130 27,932 -0.10(-2.36%)
Mar 14, 2023 4.250 4.420 4.230 4.230 23,374 -0.02(-0.47%)
Mar 13, 2023 4.360 4.360 4.240 4.250 4,889 -0.16(-3.63%)
Mar 10, 2023 4.600 4.600 4.410 4.410 3,473 -0.19(-4.13%)
Mar 09, 2023 4.610 4.641 4.600 4.600 3,869 -0.02(-0.43%)
Mar 08, 2023 4.690 4.690 4.610 4.620 1,000 +0.01(+0.22%)
Mar 07, 2023 4.610 4.619 4.610 4.610 957 +0.00(+0.00%)
Mar 06, 2023 4.610 4.660 4.610 4.610 4,138 -0.04(-0.86%)
Mar 03, 2023 4.660 4.662 4.650 4.650 976 +0.00(+0.00%)
Mar 02, 2023 4.710 4.710 4.635 4.650 7,873 +0.04(+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.