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

LGL Group (NY: LGL )

5.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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, 2013 3.358 3.358 3.352 3.352 1,844 -0.02(-0.72%)
May 30, 2013 3.249 3.376 3.249 3.376 2,614 +0.13(+4.12%)
May 29, 2013 3.291 3.303 3.243 3.243 984 -0.12(-3.60%)
May 28, 2013 3.376 3.376 3.254 3.364 4,184 +0.01(+0.18%)
May 24, 2013 3.236 3.358 3.236 3.358 3,416 +0.02(+0.55%)
May 23, 2013 3.218 3.339 3.187 3.339 5,119 -0.01(-0.36%)
May 22, 2013 3.339 3.358 3.339 3.352 5,137 +0.00(+0.00%)
May 21, 2013 3.266 3.449 3.266 3.352 10,074 +0.13(+4.17%)
May 20, 2013 3.193 3.352 3.144 3.217 4,132 +0.11(+3.53%)
May 17, 2013 3.090 3.169 3.023 3.108 62,164 +0.03(+0.97%)
May 16, 2013 3.071 3.084 3.041 3.078 14,114 +0.07(+2.45%)
May 15, 2013 3.017 3.035 3.004 3.004 9,022 +0.01(+0.20%)
May 13, 2013 3.047 3.144 2.992 2.998 31,873 -0.04(-1.20%)
May 10, 2013 3.083 3.083 3.035 3.035 5,653 -0.05(-1.58%)
May 09, 2013 3.029 3.083 3.023 3.083 3,396 +0.06(+2.02%)
May 08, 2013 3.041 3.041 3.023 3.023 1,083 -0.04(-1.20%)
May 07, 2013 3.041 3.059 3.016 3.059 18,669 -0.03(-0.87%)
May 06, 2013 3.138 3.152 3.086 3.086 18,543 -0.05(-1.66%)
May 03, 2013 3.053 3.144 3.065 3.138 10,092 +0.07(+2.38%)
May 02, 2013 3.065 3.065 3.065 3.065 164 +0.05(+1.62%)
May 01, 2013 3.193 3.193 3.004 3.016 9,652 -0.15(-4.81%)
Apr 30, 2013 3.053 3.187 3.023 3.169 4,870 +0.15(+4.84%)
Apr 29, 2013 3.029 3.102 3.016 3.023 7,358 +0.01(+0.20%)
Apr 26, 2013 3.016 3.047 3.016 3.016 7,778 -0.02(-0.60%)
Apr 25, 2013 3.065 3.083 2.993 3.035 30,703 -0.07(-2.35%)
Apr 24, 2013 3.077 3.132 3.065 3.108 11,306 -0.04(-1.35%)
Apr 23, 2013 3.090 3.236 3.071 3.151 16,242 +0.04(+1.37%)
Apr 22, 2013 3.108 3.108 3.077 3.108 2,461 +0.02(+0.79%)
Apr 19, 2013 3.096 3.096 3.071 3.083 2,143 +0.02(+0.80%)
Apr 18, 2013 3.065 3.065 3.059 3.059 328 -0.14(-4.37%)
Apr 17, 2013 3.077 3.199 3.077 3.199 4,077 +0.12(+3.76%)
Apr 16, 2013 3.126 3.126 3.077 3.083 8,180 -0.04(-1.38%)
Apr 15, 2013 3.150 3.150 3.096 3.126 1,641 +0.01(+0.20%)
Apr 12, 2013 3.157 3.285 3.114 3.120 26,713 -0.03(-0.97%)
Apr 11, 2013 3.151 3.151 3.151 3.151 164 -0.02(-0.77%)
Apr 10, 2013 3.151 3.175 3.132 3.175 19,199 -0.03(-0.95%)
Apr 09, 2013 3.138 3.249 3.138 3.205 1,148 +0.07(+2.14%)
Apr 08, 2013 3.169 3.291 3.138 3.138 46,571 +0.02(+0.59%)
Apr 05, 2013 3.175 3.181 3.120 3.120 24,245 -0.10(-3.03%)
Apr 04, 2013 3.363 3.363 3.181 3.218 14,979 -0.13(-4.00%)
Apr 03, 2013 3.382 3.382 3.248 3.352 1,969 -0.05(-1.61%)
Apr 02, 2013 3.413 3.413 3.406 3.406 2,953 -0.01(-0.18%)
Apr 01, 2013 3.418 3.480 3.413 3.413 2,953 -0.02(-0.53%)
Mar 28, 2013 3.473 3.571 3.413 3.431 28,710 +0.02(+0.54%)
Mar 27, 2013 3.473 3.480 3.413 3.413 3,444 -0.13(-3.61%)
Mar 25, 2013 3.553 3.541 3.541 3.541 3,610 +0.00(+0.00%)
Mar 21, 2013 3.541 3.541 3.541 3.541 9,353 -0.05(-1.53%)
Mar 20, 2013 3.510 3.643 3.510 3.595 5,754 +0.18(+5.17%)
Mar 19, 2013 3.510 3.510 3.419 3.419 2,461 -0.09(-2.60%)
Mar 18, 2013 3.510 3.510 3.510 3.510 393 +0.00(+0.00%)
Mar 15, 2013 3.577 3.577 3.510 3.510 2,461 -0.09(-2.37%)
Mar 14, 2013 3.595 3.595 3.595 3.595 4,043 +0.00(+0.00%)
Mar 13, 2013 3.416 3.644 3.352 3.595 10,267 +0.19(+5.73%)
Mar 12, 2013 3.413 3.476 3.290 3.400 5,284 +0.05(+1.45%)
Mar 11, 2013 3.309 3.352 3.309 3.352 1,723 -0.04(-1.26%)
Mar 08, 2013 3.443 3.443 3.370 3.394 3,198 -0.07(-1.93%)
Mar 07, 2013 3.278 3.461 3.278 3.461 3,387 +0.05(+1.61%)
Mar 06, 2013 3.364 3.413 3.364 3.406 6,440 +0.12(+3.71%)
Mar 05, 2013 3.278 3.315 3.278 3.285 3,155 -0.04(-1.28%)
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.