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

LGL Group (NY: LGL )

6.450 +0.620 (+10.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2020 9.650 9.650 9.557 9.640 2,809 -0.01(-0.10%)
Nov 27, 2020 9.380 9.677 9.380 9.650 8,300 +0.15(+1.58%)
Nov 25, 2020 9.500 9.500 9.200 9.500 15,600 +0.02(+0.19%)
Nov 24, 2020 9.100 9.482 9.100 9.482 35,382 +0.48(+5.35%)
Nov 23, 2020 8.950 9.130 8.860 9.000 6,924 -0.02(-0.17%)
Nov 20, 2020 8.820 9.180 8.820 9.015 5,300 +0.18(+1.98%)
Nov 19, 2020 8.890 8.890 8.820 8.840 7,396 -0.05(-0.56%)
Nov 18, 2020 9.180 9.180 8.770 8.890 8,012 -0.38(-4.12%)
Nov 17, 2020 9.110 9.339 9.110 9.272 4,100 -0.01(-0.09%)
Nov 16, 2020 9.130 9.700 9.030 9.280 15,753 +0.28(+3.11%)
Nov 13, 2020 9.250 9.250 8.760 9.000 26,800 -0.48(-5.06%)
Nov 12, 2020 9.780 9.780 9.250 9.480 8,255 -0.31(-3.18%)
Nov 11, 2020 9.960 9.989 9.770 9.791 5,889 -0.06(-0.59%)
Nov 10, 2020 9.950 9.950 9.510 9.850 3,905 -0.17(-1.65%)
Nov 09, 2020 10.66 10.66 10.02 10.02 21,607 -0.29(-2.77%)
Nov 06, 2020 10.59 10.59 10.00 10.30 13,500 -0.21(-2.00%)
Nov 05, 2020 10.69 10.75 10.46 10.51 12,524 -0.11(-1.04%)
Nov 04, 2020 10.39 10.86 10.05 10.62 44,535 +0.19(+1.82%)
Nov 03, 2020 9.630 10.44 9.520 10.43 21,968 +0.83(+8.65%)
Nov 02, 2020 9.660 9.660 9.600 9.600 5,000 -0.01(-0.10%)
Oct 30, 2020 9.510 9.710 9.510 9.610 9,300 +0.15(+1.59%)
Oct 29, 2020 9.560 9.740 9.410 9.460 2,177 -0.20(-2.10%)
Oct 28, 2020 9.800 9.800 9.460 9.662 14,835 -0.28(-2.79%)
Oct 27, 2020 9.560 9.940 9.300 9.940 22,614 +0.79(+8.63%)
Oct 26, 2020 9.050 9.450 9.020 9.150 8,424 -0.02(-0.22%)
Oct 23, 2020 9.340 9.395 9.050 9.170 2,700 -0.18(-1.93%)
Oct 22, 2020 9.200 9.380 9.020 9.350 6,250 +0.19(+2.07%)
Oct 21, 2020 9.200 9.310 9.160 9.160 2,117 -0.05(-0.51%)
Oct 20, 2020 9.540 9.540 9.110 9.207 2,934 -0.16(-1.74%)
Oct 19, 2020 9.540 9.770 9.320 9.370 13,554 -0.29(-3.00%)
Oct 16, 2020 9.100 9.660 9.050 9.660 17,400 +0.61(+6.74%)
Oct 15, 2020 9.050 9.050 9.020 9.050 2,137 +0.01(+0.11%)
Oct 14, 2020 9.020 9.150 9.020 9.040 2,255 +0.02(+0.22%)
Oct 13, 2020 9.060 9.060 9.020 9.020 18,180 -0.00(-0.00%)
Oct 12, 2020 9.070 9.190 9.020 9.020 6,820 -0.02(-0.22%)
Oct 09, 2020 8.820 9.200 8.820 9.040 23,300 +0.23(+2.61%)
Oct 08, 2020 8.750 8.810 8.690 8.810 2,571 +0.11(+1.26%)
Oct 07, 2020 8.760 8.850 8.650 8.700 13,550 +0.03(+0.35%)
Oct 06, 2020 8.770 8.860 8.670 8.670 4,004 +0.00(+0.00%)
Oct 05, 2020 8.610 8.790 8.610 8.670 6,840 +0.06(+0.70%)
Oct 02, 2020 8.600 8.810 8.600 8.610 2,000 -0.09(-1.03%)
Oct 01, 2020 8.650 8.805 8.650 8.700 4,243 -0.22(-2.47%)
Sep 30, 2020 8.989 8.989 8.870 8.920 6,433 +0.12(+1.36%)
Sep 29, 2020 8.765 8.840 8.685 8.800 2,301 -0.13(-1.46%)
Sep 28, 2020 8.350 8.990 8.350 8.930 10,936 +0.03(+0.34%)
Sep 25, 2020 8.530 8.950 8.510 8.900 15,400 +0.09(+1.02%)
Sep 24, 2020 8.690 8.960 8.690 8.810 4,722 -0.19(-2.11%)
Sep 23, 2020 9.120 9.400 9.000 9.000 19,344 -0.00(-0.02%)
Sep 22, 2020 8.710 9.065 8.710 9.002 3,801 +0.26(+2.99%)
Sep 21, 2020 8.900 8.900 8.530 8.740 13,544 -0.23(-2.56%)
Sep 18, 2020 8.470 8.970 8.470 8.970 22,600 +0.38(+4.42%)
Sep 17, 2020 8.210 8.660 8.210 8.590 17,073 +0.02(+0.23%)
Sep 16, 2020 8.285 8.990 8.285 8.570 35,604 +0.30(+3.66%)
Sep 15, 2020 8.300 8.320 8.210 8.268 28,742 -0.05(-0.63%)
Sep 14, 2020 8.280 8.350 8.210 8.320 13,607 +0.05(+0.60%)
Sep 11, 2020 8.300 8.390 8.250 8.270 11,800 +0.06(+0.73%)
Sep 10, 2020 8.370 8.480 8.210 8.210 7,865 -0.22(-2.56%)
Sep 09, 2020 8.210 8.445 8.210 8.425 4,108 +0.22(+2.62%)
Sep 08, 2020 8.500 8.900 8.210 8.210 11,305 -0.29(-3.41%)
Sep 04, 2020 8.350 8.570 8.330 8.500 26,000 +0.25(+3.03%)
Sep 03, 2020 8.300 8.420 8.210 8.250 11,450 -0.07(-0.84%)
Sep 02, 2020 8.290 8.370 8.290 8.320 5,414 +0.03(+0.36%)
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.