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

LGL Group (NY: LGL )

5.110 UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 12, 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 (%)
Nov 30, 2017 5.750 5.790 5.570 5.660 5,377 -0.03(-0.53%)
Nov 29, 2017 5.790 5.790 5.660 5.690 13,754 -0.08(-1.39%)
Nov 28, 2017 5.880 5.900 5.740 5.770 14,675 -0.07(-1.20%)
Nov 27, 2017 5.810 5.920 5.800 5.840 6,035 +0.06(+1.04%)
Nov 24, 2017 5.807 5.810 5.780 5.780 5,730 +0.03(+0.52%)
Nov 22, 2017 5.800 5.920 5.750 5.750 11,337 -0.05(-0.86%)
Nov 21, 2017 5.950 5.980 5.800 5.800 7,091 -0.09(-1.53%)
Nov 20, 2017 5.750 5.900 5.750 5.890 6,274 +0.13(+2.26%)
Nov 17, 2017 5.520 5.889 5.510 5.760 22,731 +0.26(+4.73%)
Nov 16, 2017 5.490 5.557 5.470 5.500 14,529 +0.00(+0.00%)
Nov 15, 2017 5.460 5.500 5.460 5.500 5,457 +0.01(+0.18%)
Nov 14, 2017 5.650 5.740 5.480 5.490 11,096 -0.11(-1.96%)
Nov 13, 2017 5.590 5.600 5.530 5.600 7,779 +0.01(+0.11%)
Nov 10, 2017 5.730 5.800 5.485 5.594 35,051 -0.09(-1.52%)
Nov 09, 2017 6.080 6.080 5.680 5.680 22,235 -0.38(-6.27%)
Nov 08, 2017 5.830 6.110 5.830 6.060 23,507 +0.25(+4.30%)
Nov 07, 2017 5.838 5.856 5.750 5.810 8,414 -0.04(-0.68%)
Nov 06, 2017 5.860 5.940 5.750 5.850 4,385 -0.11(-1.85%)
Nov 03, 2017 6.050 6.050 5.900 5.960 8,932 +0.00(+0.00%)
Nov 02, 2017 6.080 6.130 5.910 5.960 3,754 +0.01(+0.17%)
Nov 01, 2017 5.872 6.050 5.872 5.950 10,517 -0.05(-0.83%)
Oct 31, 2017 6.020 6.040 5.870 6.000 6,539 +0.02(+0.33%)
Oct 30, 2017 6.050 6.170 5.980 5.980 20,616 -0.10(-1.64%)
Oct 27, 2017 6.070 6.100 6.000 6.080 20,902 +0.15(+2.53%)
Oct 26, 2017 5.700 5.930 5.650 5.930 27,348 +0.26(+4.59%)
Oct 25, 2017 5.710 5.760 5.650 5.670 9,427 +0.01(+0.18%)
Oct 24, 2017 5.850 5.970 5.650 5.660 17,118 -0.19(-3.25%)
Oct 23, 2017 5.600 6.200 5.600 5.850 33,332 +0.29(+5.22%)
Oct 20, 2017 5.800 5.850 5.560 5.560 71,008 -0.23(-3.97%)
Oct 19, 2017 5.820 5.890 5.730 5.790 13,176 -0.03(-0.52%)
Oct 18, 2017 5.935 5.940 5.810 5.820 19,234 -0.08(-1.36%)
Oct 17, 2017 6.240 6.271 5.850 5.900 40,116 -0.39(-6.20%)
Oct 16, 2017 6.120 6.300 6.120 6.290 7,820 +0.16(+2.61%)
Oct 13, 2017 6.120 6.150 6.120 6.130 1,644 +0.03(+0.49%)
Oct 12, 2017 6.380 6.385 6.100 6.100 33,502 -0.25(-3.94%)
Oct 11, 2017 6.370 6.370 6.200 6.350 10,898 +0.12(+1.93%)
Oct 10, 2017 6.308 6.308 6.200 6.230 9,307 +0.02(+0.32%)
Oct 09, 2017 6.490 6.580 6.210 6.210 53,873 -0.19(-2.97%)
Oct 06, 2017 6.150 6.700 6.150 6.400 78,385 +0.66(+11.50%)
Oct 05, 2017 5.800 5.800 5.730 5.740 5,078 -0.05(-0.86%)
Oct 04, 2017 5.750 5.850 5.750 5.790 13,194 +0.09(+1.58%)
Oct 03, 2017 5.780 5.880 5.700 5.700 24,138 -0.05(-0.87%)
Oct 02, 2017 5.620 6.112 5.620 5.750 90,910 +0.14(+2.50%)
Sep 29, 2017 5.550 5.620 5.550 5.610 15,423 +0.01(+0.18%)
Sep 28, 2017 5.550 5.630 5.550 5.600 1,751 -0.02(-0.36%)
Sep 27, 2017 5.676 5.676 5.550 5.620 24,165 -0.06(-1.11%)
Sep 26, 2017 5.600 5.830 5.600 5.683 39,897 +0.08(+1.48%)
Sep 25, 2017 5.500 5.700 5.500 5.600 79,023 +0.34(+6.46%)
Sep 22, 2017 5.300 5.492 5.260 5.260 16,639 +0.04(+0.77%)
Sep 21, 2017 5.410 5.460 5.220 5.220 12,585 -0.13(-2.43%)
Sep 20, 2017 5.378 5.378 5.350 5.350 3,395 -0.08(-1.47%)
Sep 19, 2017 5.440 5.440 5.429 5.430 4,560 +0.18(+3.43%)
Sep 18, 2017 5.250 5.250 5.250 5.250 275 -0.05(-0.94%)
Sep 15, 2017 5.303 5.303 5.300 5.300 2,785 -0.05(-0.93%)
Sep 14, 2017 5.322 5.351 5.322 5.350 3,063 +0.03(+0.56%)
Sep 13, 2017 5.300 5.490 5.300 5.320 11,428 +0.01(+0.19%)
Sep 12, 2017 5.310 5.322 5.310 5.310 2,850 +0.01(+0.16%)
Sep 11, 2017 5.290 5.490 5.250 5.302 3,212 -0.10(-1.82%)
Sep 08, 2017 5.250 5.400 5.250 5.400 6,329 +0.21(+4.05%)
Sep 07, 2017 5.190 5.600 5.160 5.190 5,095 +0.00(+0.00%)
Sep 06, 2017 5.190 5.349 5.190 5.190 3,130 +0.00(+0.00%)
Sep 05, 2017 5.180 5.550 5.180 5.190 6,846 +0.04(+0.78%)
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.