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

LGL Group (NY: LGL )

5.330 -0.070 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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, 2006 5.289 5.388 5.289 5.335 5,087 +0.15(+2.99%)
May 30, 2006 5.058 5.424 5.058 5.180 4,758 +0.18(+3.66%)
May 26, 2006 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
May 25, 2006 5.003 5.003 4.997 4.997 328 -0.01(-0.12%)
May 24, 2006 4.997 5.003 4.997 5.003 1,805 -0.04(-0.73%)
May 23, 2006 4.936 5.088 4.936 5.040 4,266 +0.16(+3.37%)
May 22, 2006 4.765 4.875 4.765 4.875 6,399 +0.12(+2.57%)
May 19, 2006 4.753 4.753 4.753 4.753 820 -0.07(-1.52%)
May 18, 2006 4.826 4.826 4.826 4.826 0 +0.00(+0.00%)
May 17, 2006 4.936 4.997 4.826 4.826 7,384 -0.23(-4.58%)
May 16, 2006 5.241 5.241 5.058 5.058 1,148 -0.24(-4.49%)
May 15, 2006 5.241 5.344 5.088 5.296 11,158 +0.05(+0.93%)
May 12, 2006 5.363 5.478 5.241 5.247 10,010 +0.01(+0.12%)
May 11, 2006 5.186 5.241 5.149 5.241 1,148 -0.18(-3.37%)
May 10, 2006 5.302 5.424 5.180 5.424 1,312 +0.00(+0.00%)
May 09, 2006 5.424 5.424 5.424 5.424 0 +0.00(+0.00%)
May 08, 2006 5.424 5.424 5.424 5.424 820 -0.09(-1.66%)
May 05, 2006 5.363 5.545 5.363 5.515 2,789 +0.04(+0.78%)
May 04, 2006 5.606 5.697 5.460 5.472 9,025 -0.07(-1.32%)
May 03, 2006 5.180 5.545 5.180 5.545 4,102 +0.46(+8.98%)
May 02, 2006 5.058 5.204 5.058 5.088 13,292 -0.03(-0.60%)
May 01, 2006 4.631 5.186 4.631 5.119 18,543 +0.19(+3.83%)
Apr 28, 2006 4.930 4.930 4.875 4.930 2,625 -0.01(-0.12%)
Apr 27, 2006 4.936 4.936 4.936 4.936 1,148 +0.00(+0.00%)
Apr 26, 2006 4.784 4.936 4.784 4.936 1,312 +0.06(+1.25%)
Apr 25, 2006 4.723 4.875 4.723 4.875 1,312 +0.06(+1.27%)
Apr 24, 2006 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Apr 21, 2006 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Apr 20, 2006 4.814 4.863 4.814 4.814 2,625 -0.01(-0.13%)
Apr 19, 2006 4.814 4.820 4.814 4.820 820 -0.05(-1.00%)
Apr 18, 2006 4.814 4.869 4.814 4.869 328 +0.05(+1.14%)
Apr 17, 2006 4.906 4.997 4.814 4.814 3,282 +0.00(+0.00%)
Apr 13, 2006 4.863 4.906 4.814 4.814 1,641 -0.09(-1.86%)
Apr 12, 2006 4.869 4.906 4.869 4.906 1,969 +0.03(+0.63%)
Apr 11, 2006 4.814 4.875 4.814 4.875 492 +0.00(+0.00%)
Apr 10, 2006 4.881 4.881 4.875 4.875 1,641 -0.09(-1.84%)
Apr 07, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Apr 06, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Apr 05, 2006 4.966 4.966 4.966 4.966 656 -0.02(-0.37%)
Apr 04, 2006 4.966 4.985 4.875 4.985 3,117 +0.11(+2.25%)
Apr 03, 2006 4.875 4.875 4.753 4.875 492 -0.23(-4.42%)
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%)
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.