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

LGL Group (NY: LGL )

5.060 -0.010 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 12.54 12.54 12.54 28,389 +0.29(+2.37%)
Dec 30, 2020 11.25 12.49 11.24 12.25 28,389 +1.10(+9.84%)
Dec 29, 2020 10.89 11.15 10.77 11.15 6,228 +0.31(+2.89%)
Dec 28, 2020 10.19 10.84 10.19 10.84 25,149 +0.88(+8.82%)
Dec 24, 2020 10.00 10.00 9.900 9.962 2,000 -0.04(-0.38%)
Dec 23, 2020 9.760 10.10 9.720 10.00 7,967 +0.35(+3.63%)
Dec 22, 2020 9.540 9.650 9.540 9.650 8,911 -0.01(-0.10%)
Dec 21, 2020 9.810 9.810 9.650 9.660 2,471 -0.16(-1.63%)
Dec 18, 2020 9.810 9.865 9.810 9.820 4,800 +0.01(+0.10%)
Dec 17, 2020 9.810 9.870 9.810 9.810 7,143 -0.04(-0.41%)
Dec 16, 2020 9.840 9.990 9.810 9.850 6,524 -0.02(-0.20%)
Dec 15, 2020 9.970 9.970 9.770 9.870 4,142 -0.13(-1.30%)
Dec 14, 2020 10.16 10.16 9.750 10.00 8,884 -0.16(-1.57%)
Dec 11, 2020 10.08 10.16 10.07 10.16 3,100 +0.18(+1.80%)
Dec 10, 2020 9.980 10.08 9.820 9.980 9,701 -0.07(-0.70%)
Dec 09, 2020 9.970 10.12 9.970 10.05 5,000 +0.15(+1.52%)
Dec 08, 2020 10.00 10.10 9.900 9.900 5,450 -0.10(-1.00%)
Dec 07, 2020 9.780 10.05 9.750 10.00 4,242 +0.22(+2.25%)
Dec 04, 2020 10.17 10.25 9.780 9.780 36,900 -0.35(-3.46%)
Dec 03, 2020 10.10 10.30 10.10 10.13 9,798 +0.06(+0.60%)
Dec 02, 2020 9.710 10.07 9.657 10.07 11,515 +0.41(+4.24%)
Dec 01, 2020 9.650 9.700 9.539 9.660 5,327 +0.02(+0.21%)
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%)
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.