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

LGL Group (NY: LGL )

5.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2014 5.090 5.090 4.945 4.945 1,100 +0.26(+5.44%)
Jul 29, 2014 4.690 4.690 4.690 4.690 2,100 -0.26(-5.25%)
Jul 28, 2014 4.950 4.950 4.950 4.950 226 +0.01(+0.20%)
Jul 25, 2014 4.670 4.940 4.670 4.940 1,054 -0.01(-0.20%)
Jul 24, 2014 4.950 4.950 4.760 4.950 14,403 +0.35(+7.61%)
Jul 23, 2014 4.950 4.950 4.600 4.600 701 -0.35(-7.07%)
Jul 22, 2014 5.090 5.090 4.850 4.950 4,090 -0.11(-2.17%)
Jul 21, 2014 4.570 5.100 4.380 5.060 46,130 +0.27(+5.64%)
Jul 18, 2014 4.560 4.800 4.541 4.790 3,853 +0.07(+1.48%)
Jul 17, 2014 4.710 4.730 4.710 4.720 400 -0.42(-8.17%)
Jul 16, 2014 5.140 5.140 5.140 5.140 200 +0.05(+0.98%)
Jul 15, 2014 4.950 5.140 4.950 5.090 9,656 -0.06(-1.17%)
Jul 14, 2014 5.150 5.150 5.150 5.150 200 +0.02(+0.39%)
Jul 11, 2014 5.130 5.130 5.130 5.130 200 +0.13(+2.60%)
Jul 10, 2014 5.170 5.180 5.000 5.000 2,500 -0.17(-3.29%)
Jul 09, 2014 5.170 5.170 5.170 5.170 200 +0.17(+3.40%)
Jul 08, 2014 5.180 5.180 4.890 5.000 33,903 -0.14(-2.72%)
Jul 07, 2014 5.180 5.180 4.950 5.140 16,703 -0.04(-0.77%)
Jul 03, 2014 5.180 5.180 5.180 5.180 200 +0.00(+0.00%)
Jul 02, 2014 5.180 5.180 5.180 5.180 200 -0.01(-0.19%)
Jul 01, 2014 5.190 5.190 5.190 5.190 200 +0.04(+0.78%)
Jun 30, 2014 5.150 5.150 5.150 5.150 113 -0.04(-0.77%)
Jun 27, 2014 5.110 5.220 5.110 5.190 400 +0.08(+1.57%)
Jun 26, 2014 5.110 5.110 5.110 5.110 400 +0.00(+0.00%)
Jun 25, 2014 5.110 5.110 5.110 5.110 400 -0.04(-0.78%)
Jun 24, 2014 5.230 5.230 4.810 5.150 930 +0.07(+1.40%)
Jun 23, 2014 5.200 5.220 4.940 5.079 999 -0.13(-2.52%)
Jun 20, 2014 4.790 5.250 4.790 5.210 22,432 +0.02(+0.39%)
Jun 19, 2014 5.210 5.250 5.043 5.190 27,265 -0.09(-1.70%)
Jun 18, 2014 4.950 5.280 4.700 5.280 23,978 +0.30(+6.03%)
Jun 17, 2014 4.970 5.000 4.940 4.980 10,212 +0.06(+1.22%)
Jun 16, 2014 4.880 4.980 4.865 4.920 32,759 +0.06(+1.25%)
Jun 13, 2014 4.750 4.890 4.750 4.859 15,302 +0.01(+0.19%)
Jun 12, 2014 4.920 4.920 4.750 4.850 10,587 +0.00(+0.00%)
Jun 11, 2014 4.930 4.930 4.550 4.850 21,482 +0.15(+3.19%)
Jun 10, 2014 4.500 4.700 4.400 4.700 29,581 +0.59(+14.36%)
Jun 06, 2014 4.100 4.230 4.100 4.110 9,293 +0.01(+0.22%)
Jun 05, 2014 4.101 4.101 4.101 4.101 200 -0.02(-0.38%)
Jun 04, 2014 4.117 4.117 4.117 4.117 361 -0.09(-2.22%)
Jun 02, 2014 4.210 4.210 4.210 4.210 100 +0.09(+2.18%)
May 30, 2014 4.126 4.126 4.100 4.120 2,632 -0.10(-2.37%)
May 29, 2014 4.100 4.220 4.100 4.220 238 +0.04(+1.08%)
May 28, 2014 4.175 4.175 4.175 4.175 38 +0.00(+0.00%)
May 27, 2014 4.340 4.340 4.100 4.175 6,392 +0.16(+3.86%)
May 23, 2014 4.100 4.020 4.020 4.020 41,600 -0.20(-4.74%)
May 22, 2014 4.130 4.390 4.050 4.220 24,788 +0.04(+0.96%)
May 21, 2014 4.190 4.200 4.180 4.180 1,996 -0.02(-0.48%)
May 20, 2014 4.200 4.220 4.175 4.200 14,739 -0.01(-0.26%)
May 19, 2014 4.280 4.300 3.850 4.211 12,937 -0.30(-6.63%)
May 16, 2014 4.520 4.520 4.500 4.510 1,338 -0.18(-3.84%)
May 15, 2014 4.500 4.700 4.500 4.690 2,310 +0.00(+0.00%)
May 14, 2014 4.700 4.700 4.600 4.690 4,243 -0.13(-2.70%)
May 13, 2014 4.800 4.970 4.770 4.820 4,775 +0.07(+1.47%)
May 12, 2014 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
May 09, 2014 4.750 4.750 4.750 4.750 100 -0.06(-1.29%)
May 08, 2014 4.750 4.812 4.750 4.812 1,668 +0.01(+0.25%)
May 07, 2014 4.800 4.980 4.800 4.800 1,700 -0.01(-0.21%)
May 06, 2014 4.810 4.810 4.810 4.810 386 +0.06(+1.26%)
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.