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 (%)
Mar 30, 2012 4.564 4.570 4.424 4.424 5,069 -0.01(-0.14%)
Mar 29, 2012 4.327 4.820 4.186 4.430 37,948 -0.23(-4.97%)
Mar 28, 2012 4.802 4.814 4.595 4.662 15,742 -0.09(-1.92%)
Mar 27, 2012 4.753 4.930 4.692 4.753 33,435 -0.05(-1.14%)
Mar 26, 2012 4.613 4.808 4.570 4.808 20,164 +0.23(+5.06%)
Mar 23, 2012 4.558 4.723 4.540 4.576 8,328 +0.05(+1.08%)
Mar 22, 2012 4.674 4.753 4.485 4.528 8,502 -0.32(-6.66%)
Mar 21, 2012 4.686 4.851 4.631 4.851 1,641 +0.13(+2.71%)
Mar 19, 2012 4.887 4.723 4.723 4.723 7,220 -0.21(-4.32%)
Mar 16, 2012 4.717 5.009 4.570 4.936 14,522 +0.05(+1.12%)
Mar 15, 2012 4.832 5.062 4.832 4.881 4,104 -0.04(-0.74%)
Mar 14, 2012 4.936 5.143 4.491 4.918 32,626 +0.03(+0.62%)
Mar 13, 2012 4.826 5.003 4.808 4.887 8,080 -0.13(-2.67%)
Mar 12, 2012 4.875 5.021 4.875 5.021 13,595 +0.20(+4.04%)
Mar 09, 2012 4.912 4.948 4.753 4.826 20,338 -0.17(-3.41%)
Mar 08, 2012 5.027 5.027 4.997 4.997 4,594 +0.04(+0.74%)
Mar 07, 2012 4.966 4.966 4.960 4.960 656 +0.02(+0.49%)
Mar 06, 2012 5.021 5.040 4.869 4.936 9,416 +0.00(+0.00%)
Mar 05, 2012 4.942 5.058 4.845 4.936 24,798 +0.03(+0.62%)
Mar 02, 2012 4.906 4.906 4.906 4.906 4,921 +0.00(+0.00%)
Mar 01, 2012 5.046 5.149 4.839 4.906 12,409 -0.24(-4.62%)
Feb 29, 2012 5.046 5.191 5.046 5.143 536 +0.09(+1.69%)
Feb 28, 2012 5.058 5.082 5.058 5.058 608 +0.01(+0.24%)
Feb 27, 2012 5.058 5.064 4.936 5.046 1,969 -0.14(-2.70%)
Feb 24, 2012 5.101 5.302 5.101 5.186 6,040 -0.09(-1.73%)
Feb 23, 2012 5.302 5.326 5.277 5.277 2,033 -0.06(-1.14%)
Feb 22, 2012 5.363 5.393 5.302 5.338 3,282 -0.03(-0.57%)
Feb 21, 2012 5.326 5.472 5.326 5.369 12,817 -0.05(-1.01%)
Feb 17, 2012 5.052 5.570 5.015 5.424 21,892 +0.35(+6.84%)
Feb 16, 2012 5.052 5.076 4.997 5.076 7,673 +0.05(+0.97%)
Feb 15, 2012 4.997 5.027 4.997 5.027 5,961 +0.09(+1.85%)
Feb 13, 2012 4.924 4.936 4.936 4.936 5,579 -0.02(-0.37%)
Feb 10, 2012 4.875 5.076 4.875 4.954 6,235 -0.03(-0.61%)
Feb 09, 2012 4.875 5.063 4.790 4.985 8,060 +0.12(+2.51%)
Feb 08, 2012 4.839 5.027 4.839 4.863 13,607 -0.01(-0.25%)
Feb 07, 2012 4.954 5.027 4.845 4.875 12,209 -0.01(-0.12%)
Feb 06, 2012 4.887 4.936 4.881 4.881 656 -0.05(-0.99%)
Feb 03, 2012 4.942 5.119 4.875 4.930 6,995 -0.02(-0.37%)
Feb 02, 2012 5.094 5.094 4.875 4.948 3,567 -0.02(-0.49%)
Feb 01, 2012 5.137 5.137 4.973 4.973 984 +0.07(+1.37%)
Jan 31, 2012 4.826 5.027 4.826 4.906 1,641 +0.08(+1.64%)
Jan 30, 2012 4.851 4.948 4.820 4.826 8,828 -0.05(-0.93%)
Jan 27, 2012 4.918 4.918 4.784 4.871 2,920 -0.08(-1.55%)
Jan 26, 2012 4.979 4.979 4.948 4.948 3,446 +0.04(+0.74%)
Jan 25, 2012 5.119 5.136 4.875 4.912 9,736 -0.15(-2.89%)
Jan 24, 2012 5.058 5.058 5.021 5.058 1,394 +0.04(+0.73%)
Jan 23, 2012 4.942 5.137 4.845 5.021 16,684 +0.27(+5.64%)
Jan 20, 2012 4.814 4.869 4.753 4.753 2,694 -0.07(-1.52%)
Jan 19, 2012 4.674 4.826 4.674 4.826 5,874 +0.08(+1.67%)
Jan 18, 2012 4.747 4.747 4.692 4.747 2,133 +0.02(+0.52%)
Jan 17, 2012 4.570 4.723 4.570 4.723 11,889 +0.16(+3.47%)
Jan 13, 2012 4.449 4.601 4.449 4.564 12,143 -0.00(-0.11%)
Jan 12, 2012 4.327 4.570 4.327 4.569 4,888 +0.14(+3.14%)
Jan 11, 2012 4.357 4.436 4.345 4.430 5,915 +0.07(+1.68%)
Jan 10, 2012 4.388 4.388 4.357 4.357 4,102 -0.01(-0.28%)
Jan 09, 2012 4.388 4.388 4.345 4.369 6,285 -0.02(-0.42%)
Jan 06, 2012 4.436 4.436 4.369 4.388 557 -0.06(-1.37%)
Jan 05, 2012 4.436 4.449 4.436 4.449 656 +0.01(+0.14%)
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.