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

LGL Group (NY: LGL )

5.190 -0.110 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2006 5.606 5.606 5.425 5.545 2,461 -0.00(-0.01%)
Jan 30, 2006 5.484 5.545 5.424 5.545 16,574 +0.09(+1.68%)
Jan 27, 2006 5.424 5.484 5.411 5.454 16,738 -0.03(-0.56%)
Jan 26, 2006 5.637 5.637 5.484 5.484 16,410 -0.09(-1.64%)
Jan 25, 2006 5.631 5.631 5.576 5.576 2,625 -0.03(-0.54%)
Jan 24, 2006 5.637 5.637 5.545 5.606 6,564 +0.00(+0.00%)
Jan 23, 2006 5.637 5.637 5.539 5.606 11,158 +0.09(+1.66%)
Jan 20, 2006 5.637 5.637 5.515 5.515 5,251 -0.15(-2.69%)
Jan 19, 2006 5.667 5.667 5.667 5.667 820 -0.12(-2.00%)
Jan 18, 2006 5.789 5.789 5.783 5.783 656 -0.01(-0.11%)
Jan 17, 2006 5.850 5.850 5.789 5.789 2,953 -0.17(-2.86%)
Jan 13, 2006 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jan 12, 2006 6.033 6.155 5.960 5.960 9,025 -0.17(-2.78%)
Jan 11, 2006 6.155 6.234 6.094 6.130 19,527 +0.03(+0.50%)
Jan 10, 2006 6.124 6.124 6.100 6.100 1,148 +0.04(+0.60%)
Jan 09, 2006 6.392 6.392 5.814 6.063 13,620 -0.21(-3.40%)
Jan 06, 2006 5.484 6.338 5.484 6.277 41,189 +0.85(+15.73%)
Jan 05, 2006 5.027 5.424 5.027 5.424 23,794 +0.40(+7.88%)
Jan 04, 2006 5.082 5.180 5.027 5.027 14,440 -0.03(-0.60%)
Jan 03, 2006 4.997 5.058 4.997 5.058 3,938 +0.03(+0.61%)
Dec 30, 2005 4.997 5.027 5.027 5.027 984 +0.06(+1.23%)
Dec 29, 2005 4.906 4.966 4.875 4.966 8,205 +0.03(+0.62%)
Dec 28, 2005 4.875 4.936 4.875 4.936 1,805 +0.06(+1.25%)
Dec 27, 2005 4.997 4.997 4.875 4.875 8,205 -0.05(-1.11%)
Dec 23, 2005 4.936 4.936 4.930 4.930 656 -0.05(-0.98%)
Dec 22, 2005 4.979 4.979 4.979 4.979 0 +0.00(+0.00%)
Dec 21, 2005 4.997 5.064 4.906 4.979 10,502 +0.04(+0.86%)
Dec 20, 2005 4.960 4.960 4.906 4.936 17,886 -0.02(-0.49%)
Dec 19, 2005 4.997 4.997 4.960 4.960 3,774 +0.00(+0.00%)
Dec 16, 2005 4.936 4.966 4.875 4.960 5,743 -0.07(-1.33%)
Dec 15, 2005 5.119 5.119 5.027 5.027 3,938 +0.03(+0.61%)
Dec 14, 2005 5.015 5.015 4.991 4.997 4,758 +0.00(+0.00%)
Dec 13, 2005 4.875 5.088 4.875 4.997 3,117 +0.18(+3.80%)
Dec 12, 2005 4.692 4.814 4.692 4.814 3,610 +0.06(+1.28%)
Dec 09, 2005 4.723 4.753 4.692 4.753 7,384 +0.03(+0.65%)
Dec 08, 2005 4.631 4.723 4.631 4.723 34,132 +0.09(+1.97%)
Dec 07, 2005 4.662 4.680 4.631 4.631 10,502 -0.06(-1.30%)
Dec 06, 2005 4.753 4.753 4.644 4.692 10,994 -0.04(-0.90%)
Dec 05, 2005 4.784 4.784 4.735 4.735 7,876 +0.01(+0.26%)
Dec 02, 2005 4.662 4.723 4.662 4.723 11,158 +0.00(+0.00%)
Dec 01, 2005 4.723 4.723 4.692 4.723 7,712 +0.09(+1.97%)
Nov 30, 2005 4.637 4.637 4.631 4.631 1,805 +0.00(+0.00%)
Nov 29, 2005 4.631 4.662 4.631 4.631 4,594 -0.03(-0.65%)
Nov 28, 2005 4.692 4.692 4.631 4.662 3,774 -0.03(-0.65%)
Nov 25, 2005 4.692 4.692 4.692 4.692 1,969 -0.11(-2.28%)
Nov 23, 2005 4.802 4.802 4.802 4.802 984 -0.01(-0.25%)
Nov 22, 2005 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Nov 21, 2005 4.729 4.845 4.570 4.814 13,456 +0.00(+0.00%)
Nov 18, 2005 4.875 4.875 4.814 4.814 1,312 -0.06(-1.25%)
Nov 17, 2005 4.936 5.015 4.875 4.875 9,846 -0.17(-3.38%)
Nov 16, 2005 4.930 5.107 4.930 5.046 9,353 +0.12(+2.48%)
Nov 15, 2005 4.875 4.924 4.875 4.924 3,938 +0.12(+2.41%)
Nov 14, 2005 4.814 4.875 4.570 4.808 25,599 -0.20(-3.90%)
Nov 11, 2005 5.058 5.192 5.003 5.003 19,363 -0.02(-0.48%)
Nov 10, 2005 5.119 5.180 4.875 5.027 40,532 -0.21(-4.07%)
Nov 09, 2005 5.363 5.363 5.241 5.241 5,907 -0.12(-2.27%)
Nov 08, 2005 5.241 5.363 5.241 5.363 13,948 +0.09(+1.73%)
Nov 07, 2005 5.424 5.484 5.271 5.271 18,215 -0.46(-7.98%)
Nov 04, 2005 5.631 5.728 5.631 5.728 31,343 +0.09(+1.62%)
Nov 03, 2005 5.643 5.643 5.588 5.637 14,276 -0.01(-0.22%)
Nov 02, 2005 5.655 5.667 5.649 5.649 5,743 -0.02(-0.43%)
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.