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, 2007 8.470 8.470 8.410 8.464 7,548 +0.00(+0.00%)
May 30, 2007 8.410 8.470 8.410 8.464 2,953 -0.01(-0.07%)
May 29, 2007 8.379 8.562 8.288 8.470 17,066 +0.15(+1.83%)
May 25, 2007 7.770 8.410 7.770 8.318 11,487 +0.64(+8.33%)
May 24, 2007 7.800 7.922 7.678 7.678 5,087 -0.12(-1.56%)
May 23, 2007 7.891 7.892 7.739 7.800 18,543 +0.00(+0.00%)
May 22, 2007 7.770 7.800 7.654 7.800 5,743 +0.07(+0.87%)
May 21, 2007 7.770 7.885 7.648 7.733 11,651 -0.07(-0.86%)
May 18, 2007 7.770 7.892 7.770 7.800 1,312 +0.00(+0.00%)
May 17, 2007 7.794 7.824 7.770 7.800 16,245 +0.00(+0.00%)
May 16, 2007 7.892 7.952 7.800 7.800 8,205 -0.10(-1.23%)
May 15, 2007 8.013 8.013 7.867 7.898 49,558 -0.02(-0.31%)
May 14, 2007 7.922 7.946 7.770 7.922 28,881 -0.10(-1.27%)
May 11, 2007 8.044 8.135 7.862 8.024 5,579 +0.04(+0.51%)
May 10, 2007 8.013 8.196 7.983 7.983 7,876 -0.15(-1.87%)
May 09, 2007 7.952 8.196 7.952 8.135 13,784 +0.16(+1.99%)
May 08, 2007 7.885 7.977 7.861 7.977 24,779 +0.05(+0.69%)
May 07, 2007 7.892 7.946 7.867 7.922 19,199 +0.00(+0.00%)
May 04, 2007 7.922 7.952 7.892 7.922 24,122 -0.12(-1.51%)
May 03, 2007 8.013 8.044 7.770 8.044 14,604 +0.03(+0.38%)
May 02, 2007 8.044 8.105 7.983 8.013 6,564 -0.03(-0.38%)
May 01, 2007 7.922 8.044 7.922 8.044 2,625 -0.03(-0.38%)
Apr 30, 2007 7.916 8.074 7.831 8.074 15,425 +0.15(+1.92%)
Apr 27, 2007 7.800 8.105 7.800 7.922 9,517 +0.07(+0.85%)
Apr 26, 2007 7.916 7.946 7.800 7.855 12,143 -0.09(-1.15%)
Apr 25, 2007 7.946 7.946 7.946 7.946 0 +0.00(+0.00%)
Apr 24, 2007 8.141 8.141 7.770 7.946 11,322 -0.20(-2.40%)
Apr 23, 2007 8.233 8.318 8.141 8.141 5,579 -0.06(-0.74%)
Apr 20, 2007 8.044 8.257 8.044 8.202 7,220 +0.11(+1.36%)
Apr 19, 2007 7.904 8.160 7.904 8.093 4,758 +0.14(+1.76%)
Apr 18, 2007 7.739 7.956 7.648 7.952 7,056 +0.09(+1.16%)
Apr 17, 2007 7.739 7.861 7.739 7.861 11,815 +0.12(+1.57%)
Apr 16, 2007 7.453 8.013 7.221 7.739 32,491 +0.40(+5.39%)
Apr 13, 2007 7.307 7.422 7.306 7.343 69,578 +0.02(+0.25%)
Apr 12, 2007 6.996 7.427 6.996 7.325 33,968 +0.35(+4.98%)
Apr 11, 2007 6.575 7.038 6.575 6.977 22,153 +0.42(+6.41%)
Apr 10, 2007 6.246 6.612 6.246 6.557 16,902 +0.33(+5.28%)
Apr 09, 2007 6.033 6.228 5.972 6.228 5,415 +0.29(+4.82%)
Apr 05, 2007 5.783 6.185 5.783 5.941 11,487 +0.21(+3.72%)
Apr 04, 2007 6.094 6.094 5.576 5.728 41,025 -0.49(-7.93%)
Apr 03, 2007 6.191 6.222 6.191 6.222 1,641 +0.02(+0.29%)
Apr 02, 2007 6.283 6.283 6.204 6.204 1,148 -0.09(-1.36%)
Mar 30, 2007 6.094 6.399 6.094 6.289 12,963 +0.26(+4.35%)
Mar 29, 2007 5.905 6.033 5.789 6.027 17,394 +0.24(+4.11%)
Mar 28, 2007 5.484 5.820 5.484 5.789 11,322 +0.30(+5.56%)
Mar 27, 2007 5.606 5.637 5.424 5.484 27,732 -0.18(-3.23%)
Mar 26, 2007 5.332 5.667 5.192 5.667 24,450 +0.34(+6.29%)
Mar 23, 2007 5.363 5.363 5.186 5.332 23,958 -0.15(-2.78%)
Mar 22, 2007 6.033 6.088 5.180 5.484 67,445 -0.30(-5.26%)
Mar 21, 2007 4.723 5.972 4.601 5.789 47,589 +1.08(+23.06%)
Mar 20, 2007 4.570 4.704 4.558 4.704 3,117 +0.13(+2.93%)
Mar 19, 2007 4.570 4.570 4.570 4.570 164 +0.00(+0.00%)
Mar 16, 2007 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Mar 15, 2007 4.625 4.625 4.570 4.570 1,641 -0.09(-1.96%)
Mar 14, 2007 4.662 4.662 4.662 4.662 328 +0.06(+1.32%)
Mar 13, 2007 4.601 4.601 4.601 4.601 328 +0.03(+0.67%)
Mar 12, 2007 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Mar 09, 2007 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Mar 08, 2007 4.570 4.570 4.570 4.570 328 +0.06(+1.35%)
Mar 07, 2007 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Mar 06, 2007 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Mar 05, 2007 4.510 4.510 4.509 4.509 820 -0.00(-0.00%)
Mar 02, 2007 4.510 4.510 4.510 4.510 328 +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.