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 24, 2011 6.460 6.569 6.399 6.472 17,430 +0.02(+0.28%)
May 23, 2011 6.344 6.496 6.234 6.453 28,287 -0.04(-0.66%)
May 20, 2011 6.429 6.520 6.429 6.496 14,509 -0.12(-1.84%)
May 19, 2011 6.886 6.916 6.551 6.618 25,118 -0.17(-2.51%)
May 18, 2011 6.642 6.825 6.569 6.789 17,194 +0.21(+3.15%)
May 17, 2011 6.654 6.947 6.581 6.581 34,930 -0.09(-1.37%)
May 16, 2011 6.338 6.703 6.338 6.673 36,136 +0.32(+4.99%)
May 13, 2011 6.344 6.642 6.307 6.356 53,275 +0.07(+1.16%)
May 12, 2011 6.185 7.739 6.185 6.283 176,652 -1.72(-21.54%)
May 11, 2011 8.087 8.087 7.904 8.007 26,065 -0.07(-0.91%)
May 10, 2011 8.135 8.135 8.007 8.080 25,635 +0.01(+0.08%)
May 09, 2011 7.983 8.129 7.983 8.074 26,564 +0.05(+0.68%)
May 06, 2011 8.093 8.093 7.965 8.020 22,823 +0.05(+0.61%)
May 05, 2011 8.044 8.068 7.831 7.971 26,825 -0.16(-2.02%)
May 04, 2011 8.263 8.325 8.056 8.135 34,538 -0.15(-1.84%)
May 03, 2011 8.184 8.342 7.983 8.288 24,951 +0.00(+0.00%)
May 02, 2011 8.297 8.318 8.257 8.288 44,193 -0.12(-1.45%)
Apr 29, 2011 8.379 8.556 8.379 8.410 16,552 +0.02(+0.29%)
Apr 28, 2011 8.416 8.470 8.324 8.385 29,831 -0.03(-0.36%)
Apr 27, 2011 8.489 8.489 8.373 8.416 22,695 -0.07(-0.86%)
Apr 26, 2011 8.458 8.489 8.111 8.489 44,126 +0.05(+0.65%)
Apr 25, 2011 8.379 8.519 8.312 8.434 38,446 -0.01(-0.14%)
Apr 21, 2011 8.300 8.470 8.227 8.446 31,681 +0.28(+3.43%)
Apr 20, 2011 8.044 8.317 8.044 8.166 13,027 +0.15(+1.90%)
Apr 19, 2011 8.013 8.080 7.916 8.013 29,454 +0.10(+1.31%)
Apr 18, 2011 7.946 7.965 7.879 7.910 44,346 -0.04(-0.45%)
Apr 15, 2011 7.727 7.946 7.727 7.946 22,263 +0.24(+3.08%)
Apr 14, 2011 7.800 7.806 7.556 7.709 59,228 -0.18(-2.24%)
Apr 13, 2011 8.111 8.260 7.800 7.885 60,390 -0.17(-2.12%)
Apr 12, 2011 8.251 8.251 7.983 8.056 42,385 -0.29(-3.50%)
Apr 11, 2011 8.349 8.391 8.288 8.349 16,618 -0.04(-0.44%)
Apr 08, 2011 8.458 8.464 8.275 8.385 46,115 -0.01(-0.15%)
Apr 07, 2011 8.537 8.537 8.336 8.397 39,146 -0.09(-1.08%)
Apr 06, 2011 8.324 8.489 8.324 8.489 23,121 +0.18(+2.20%)
Apr 05, 2011 8.391 8.446 8.227 8.306 54,108 -0.07(-0.87%)
Apr 04, 2011 8.397 8.519 8.288 8.379 47,866 -0.02(-0.22%)
Apr 01, 2011 8.531 8.531 8.349 8.397 35,133 -0.07(-0.79%)
Mar 31, 2011 8.470 8.470 8.379 8.464 40,416 +0.00(+0.00%)
Mar 30, 2011 8.489 8.507 8.324 8.464 34,469 +0.06(+0.73%)
Mar 29, 2011 8.379 8.519 8.318 8.403 36,400 -0.04(-0.51%)
Mar 28, 2011 8.196 8.530 8.184 8.446 62,029 +0.24(+2.97%)
Mar 25, 2011 8.257 8.355 8.050 8.202 49,476 -0.04(-0.44%)
Mar 24, 2011 8.275 8.275 8.105 8.239 28,218 -0.02(-0.22%)
Mar 23, 2011 8.507 8.580 8.233 8.257 25,181 -0.31(-3.63%)
Mar 22, 2011 8.592 8.592 8.483 8.568 9,719 -0.02(-0.21%)
Mar 21, 2011 8.623 8.653 8.574 8.586 59,538 +0.11(+1.29%)
Mar 18, 2011 8.330 8.635 8.074 8.477 80,310 +0.20(+2.43%)
Mar 17, 2011 8.623 8.684 8.227 8.275 121,264 +0.16(+1.95%)
Mar 16, 2011 9.488 10.17 7.879 8.117 217,783 -2.60(-24.23%)
Mar 15, 2011 10.40 10.71 10.20 10.71 33,312 +0.01(+0.11%)
Mar 14, 2011 10.62 10.70 10.21 10.70 44,910 +0.09(+0.80%)
Mar 11, 2011 10.63 10.63 10.09 10.62 28,536 +0.21(+1.99%)
Mar 10, 2011 10.69 10.72 10.22 10.41 47,892 -0.48(-4.37%)
Mar 09, 2011 11.02 11.06 10.70 10.88 10,664 -0.02(-0.22%)
Mar 08, 2011 10.87 10.96 10.73 10.91 27,092 +0.05(+0.45%)
Mar 07, 2011 10.88 11.08 10.76 10.86 20,343 -0.05(-0.45%)
Mar 04, 2011 10.63 10.91 10.63 10.91 15,605 +0.17(+1.59%)
Mar 03, 2011 10.68 10.84 10.57 10.74 39,182 -0.05(-0.45%)
Mar 02, 2011 10.83 10.99 10.60 10.79 53,189 +0.02(+0.23%)
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.