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

LGL Group (NY: LGL )

5.200 +0.010 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2014 5.120 5.340 5.080 5.250 5,985 +0.12(+2.34%)
Mar 28, 2014 5.130 5.130 5.130 5.130 30 +0.00(+0.00%)
Mar 27, 2014 4.995 5.620 4.960 5.130 54,749 +0.09(+1.79%)
Mar 26, 2014 4.900 5.070 4.900 5.040 1,342 +0.17(+3.49%)
Mar 25, 2014 4.840 4.894 4.710 4.870 18,554 -0.18(-3.56%)
Mar 24, 2014 4.970 5.200 4.950 5.050 2,518 -0.16(-3.07%)
Mar 21, 2014 4.960 5.210 4.950 5.210 9,362 +0.28(+5.68%)
Mar 20, 2014 5.120 5.120 4.930 4.930 5,932 -0.22(-4.27%)
Mar 19, 2014 5.170 5.170 5.150 5.150 1,307 +0.01(+0.19%)
Mar 18, 2014 5.330 5.350 5.120 5.140 1,894 -0.06(-1.19%)
Mar 17, 2014 5.270 5.330 5.060 5.202 11,720 -0.09(-1.66%)
Mar 13, 2014 5.550 5.290 5.290 5.290 8,600 -0.40(-7.03%)
Mar 12, 2014 5.420 5.690 5.420 5.690 6,903 +0.28(+5.17%)
Mar 11, 2014 5.410 5.410 5.410 5.410 100 -0.05(-0.92%)
Mar 10, 2014 5.460 5.460 5.420 5.460 780 -0.23(-4.04%)
Mar 07, 2014 5.498 5.690 5.498 5.690 584 +0.12(+2.15%)
Mar 06, 2014 5.578 5.578 5.570 5.570 1,979 -0.08(-1.42%)
Mar 05, 2014 5.650 5.650 5.650 5.650 200 +0.20(+3.67%)
Mar 04, 2014 5.450 5.450 5.450 5.450 105 -0.20(-3.54%)
Mar 03, 2014 5.320 5.670 5.320 5.650 1,765 +0.15(+2.76%)
Feb 28, 2014 5.600 5.670 5.290 5.498 14,101 -0.05(-0.94%)
Feb 27, 2014 5.440 5.660 5.270 5.550 14,043 +0.07(+1.28%)
Feb 26, 2014 5.600 5.680 5.452 5.480 1,970 -0.11(-1.97%)
Feb 25, 2014 5.430 5.590 5.430 5.590 300 +0.02(+0.36%)
Feb 24, 2014 5.600 5.600 5.570 5.570 2,318 +0.17(+3.15%)
Feb 21, 2014 5.580 5.600 5.340 5.400 5,510 -0.12(-2.17%)
Feb 20, 2014 5.550 5.690 5.260 5.520 15,114 +0.19(+3.56%)
Feb 19, 2014 5.550 5.550 5.300 5.330 10,400 -0.03(-0.56%)
Feb 18, 2014 5.344 5.700 5.320 5.360 10,957 -0.01(-0.19%)
Feb 14, 2014 5.280 5.370 5.370 5.370 12,500 +0.10(+1.90%)
Feb 13, 2014 5.580 5.580 5.210 5.270 8,661 -0.08(-1.50%)
Feb 12, 2014 5.450 5.670 5.350 5.350 5,528 -0.15(-2.73%)
Feb 11, 2014 5.620 5.680 5.170 5.500 33,260 -0.22(-3.85%)
Feb 07, 2014 5.510 5.720 5.720 5.720 24,000 +0.14(+2.51%)
Feb 06, 2014 5.290 5.750 5.120 5.580 14,915 +0.17(+3.14%)
Feb 05, 2014 5.450 5.450 5.410 5.410 1,000 -0.08(-1.46%)
Feb 04, 2014 5.450 5.640 5.350 5.490 9,214 -0.36(-6.15%)
Feb 03, 2014 5.850 5.850 5.850 5.850 100 -0.05(-0.85%)
Jan 31, 2014 5.580 5.900 5.580 5.900 5,782 -0.06(-1.01%)
Jan 30, 2014 5.980 5.980 5.960 5.960 784 +0.10(+1.71%)
Jan 28, 2014 5.860 5.860 5.860 5.860 0 -0.04(-0.68%)
Jan 27, 2014 5.990 5.990 5.900 5.900 5,941 +0.05(+0.85%)
Jan 24, 2014 5.840 5.862 5.794 5.850 17,090 +0.04(+0.69%)
Jan 23, 2014 5.360 6.000 5.360 5.810 7,600 +0.05(+0.87%)
Jan 22, 2014 5.820 5.929 5.610 5.760 4,854 +0.01(+0.17%)
Jan 21, 2014 5.500 5.760 5.496 5.750 8,945 +0.31(+5.70%)
Jan 17, 2014 5.480 5.440 5.440 5.440 1,700 +0.11(+2.06%)
Jan 16, 2014 5.320 5.420 5.320 5.330 4,385 -0.17(-3.09%)
Jan 15, 2014 5.390 5.750 5.370 5.500 6,663 -0.43(-7.25%)
Jan 14, 2014 5.870 5.930 5.836 5.930 1,000 +0.32(+5.69%)
Jan 13, 2014 5.700 5.700 5.611 5.611 3,665 -0.12(-2.08%)
Jan 10, 2014 5.729 5.730 5.720 5.730 1,000 +0.06(+1.08%)
Jan 09, 2014 5.860 5.880 5.450 5.669 4,174 +0.27(+4.98%)
Jan 08, 2014 5.460 5.500 5.310 5.400 2,860 -0.15(-2.70%)
Jan 07, 2014 5.300 5.569 5.300 5.550 3,351 +0.25(+4.72%)
Jan 06, 2014 5.270 5.300 5.190 5.300 3,478 +0.03(+0.57%)
Jan 03, 2014 5.440 5.440 5.270 5.270 5,301 -0.15(-2.77%)
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.