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

LGL Group (NY: LGL )

5.070 -0.130 (-2.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2006 5.101 5.101 5.101 5.101 0 +0.00(+0.00%)
Mar 30, 2006 5.101 5.101 5.101 5.101 0 +0.00(+0.00%)
Mar 29, 2006 4.863 5.101 4.863 5.101 12,635 +0.16(+3.33%)
Mar 28, 2006 5.241 5.271 4.570 4.936 28,389 -0.24(-4.71%)
Mar 27, 2006 5.058 5.180 4.875 5.180 3,938 +0.06(+1.19%)
Mar 24, 2006 4.875 5.241 4.875 5.119 2,953 +0.12(+2.44%)
Mar 23, 2006 4.936 4.997 4.936 4.997 820 +0.15(+3.14%)
Mar 22, 2006 4.753 4.845 4.753 4.845 820 -0.03(-0.63%)
Mar 21, 2006 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Mar 20, 2006 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Mar 17, 2006 4.997 4.997 4.845 4.875 2,953 -0.12(-2.44%)
Mar 16, 2006 4.534 4.997 4.534 4.997 6,235 +0.47(+10.36%)
Mar 15, 2006 4.528 4.528 4.528 4.528 328 +0.03(+0.68%)
Mar 14, 2006 4.449 4.497 4.449 4.497 328 +0.02(+0.41%)
Mar 13, 2006 4.394 4.479 4.266 4.479 16,738 +0.12(+2.80%)
Mar 10, 2006 4.205 4.381 4.095 4.357 12,799 +0.22(+5.30%)
Mar 09, 2006 4.302 4.327 3.974 4.138 27,732 -0.31(-6.99%)
Mar 08, 2006 4.924 4.924 4.272 4.449 4,102 -0.49(-9.99%)
Mar 07, 2006 5.119 5.119 4.942 4.942 1,805 -0.12(-2.29%)
Mar 06, 2006 5.058 5.180 5.058 5.058 10,174 -0.18(-3.49%)
Mar 03, 2006 5.241 5.241 5.241 5.241 1,969 +0.00(+0.00%)
Mar 02, 2006 5.241 5.241 5.241 5.241 0 +0.00(+0.00%)
Mar 01, 2006 5.186 5.241 5.186 5.241 4,430 -0.12(-2.27%)
Feb 28, 2006 5.363 5.363 5.363 5.363 656 +0.03(+0.57%)
Feb 27, 2006 5.271 5.332 5.210 5.332 1,805 +0.00(+0.00%)
Feb 24, 2006 5.332 5.332 5.332 5.332 820 -0.02(-0.46%)
Feb 23, 2006 5.241 5.363 5.137 5.356 2,625 +0.12(+2.21%)
Feb 22, 2006 5.332 5.332 5.241 5.241 2,297 -0.18(-3.37%)
Feb 21, 2006 5.424 5.424 5.424 5.424 492 -0.06(-1.11%)
Feb 17, 2006 5.484 5.484 5.484 5.484 1,148 -0.03(-0.55%)
Feb 16, 2006 5.515 5.515 5.515 5.515 0 +0.00(+0.00%)
Feb 15, 2006 5.484 5.515 5.484 5.515 1,148 +0.03(+0.56%)
Feb 14, 2006 5.424 5.484 5.424 5.484 492 +0.00(+0.00%)
Feb 13, 2006 5.484 5.484 5.484 5.484 0 +0.00(+0.00%)
Feb 10, 2006 5.424 5.484 5.424 5.484 820 -0.06(-1.10%)
Feb 09, 2006 5.545 5.545 5.484 5.545 656 -0.12(-2.15%)
Feb 08, 2006 5.484 5.667 5.424 5.667 984 +0.15(+2.76%)
Feb 07, 2006 5.472 5.515 5.472 5.515 492 +0.04(+0.78%)
Feb 06, 2006 5.454 5.472 5.454 5.472 656 +0.05(+0.90%)
Feb 03, 2006 5.424 5.424 5.424 5.424 0 +0.00(+0.00%)
Feb 02, 2006 5.363 5.533 5.363 5.424 3,774 +0.09(+1.71%)
Feb 01, 2006 5.424 5.478 5.302 5.332 5,415 -0.21(-3.84%)
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%)
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.