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

LGL Group (NY: LGL )

5.305 +0.195 (+3.82%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jun 30, 2006 4.753 4.985 4.753 4.985 21,989 +0.23(+4.87%)
Jun 29, 2006 4.534 4.753 4.534 4.753 4,430 +0.36(+8.18%)
Jun 28, 2006 4.394 4.394 4.394 4.394 1,641 -0.16(-3.48%)
Jun 27, 2006 4.601 4.631 4.479 4.552 4,266 -0.11(-2.35%)
Jun 26, 2006 4.570 4.662 4.516 4.662 820 +0.09(+2.00%)
Jun 23, 2006 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jun 22, 2006 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jun 21, 2006 5.119 5.119 4.266 4.570 60,717 -0.70(-13.29%)
Jun 20, 2006 5.241 5.271 5.180 5.271 1,805 -0.14(-2.59%)
Jun 19, 2006 5.411 5.411 5.411 5.411 820 +0.05(+0.91%)
Jun 16, 2006 5.180 5.545 5.180 5.363 8,369 +0.21(+4.14%)
Jun 15, 2006 4.966 5.229 4.918 5.149 18,051 +0.12(+2.42%)
Jun 14, 2006 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Jun 13, 2006 4.906 5.040 4.906 5.027 3,610 +0.15(+3.12%)
Jun 12, 2006 4.845 4.875 4.845 4.875 8,205 +0.07(+1.52%)
Jun 09, 2006 4.991 4.991 4.753 4.802 984 -0.01(-0.25%)
Jun 08, 2006 5.058 5.058 4.814 4.814 820 -0.30(-5.95%)
Jun 07, 2006 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 06, 2006 5.119 5.119 5.119 5.119 1,312 +0.00(+0.00%)
Jun 05, 2006 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 02, 2006 5.198 5.241 5.058 5.119 820 -0.21(-4.00%)
Jun 01, 2006 5.210 5.332 5.210 5.332 3,610 -0.00(-0.05%)
May 31, 2006 5.289 5.388 5.289 5.335 5,087 +0.15(+2.99%)
May 30, 2006 5.058 5.424 5.058 5.180 4,758 +0.18(+3.66%)
May 26, 2006 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
May 25, 2006 5.003 5.003 4.997 4.997 328 -0.01(-0.12%)
May 24, 2006 4.997 5.003 4.997 5.003 1,805 -0.04(-0.73%)
May 23, 2006 4.936 5.088 4.936 5.040 4,266 +0.16(+3.37%)
May 22, 2006 4.765 4.875 4.765 4.875 6,399 +0.12(+2.57%)
May 19, 2006 4.753 4.753 4.753 4.753 820 -0.07(-1.52%)
May 18, 2006 4.826 4.826 4.826 4.826 0 +0.00(+0.00%)
May 17, 2006 4.936 4.997 4.826 4.826 7,384 -0.23(-4.58%)
May 16, 2006 5.241 5.241 5.058 5.058 1,148 -0.24(-4.49%)
May 15, 2006 5.241 5.344 5.088 5.296 11,158 +0.05(+0.93%)
May 12, 2006 5.363 5.478 5.241 5.247 10,010 +0.01(+0.12%)
May 11, 2006 5.186 5.241 5.149 5.241 1,148 -0.18(-3.37%)
May 10, 2006 5.302 5.424 5.180 5.424 1,312 +0.00(+0.00%)
May 09, 2006 5.424 5.424 5.424 5.424 0 +0.00(+0.00%)
May 08, 2006 5.424 5.424 5.424 5.424 820 -0.09(-1.66%)
May 05, 2006 5.363 5.545 5.363 5.515 2,789 +0.04(+0.78%)
May 04, 2006 5.606 5.697 5.460 5.472 9,025 -0.07(-1.32%)
May 03, 2006 5.180 5.545 5.180 5.545 4,102 +0.46(+8.98%)
May 02, 2006 5.058 5.204 5.058 5.088 13,292 -0.03(-0.60%)
May 01, 2006 4.631 5.186 4.631 5.119 18,543 +0.19(+3.83%)
Apr 28, 2006 4.930 4.930 4.875 4.930 2,625 -0.01(-0.12%)
Apr 27, 2006 4.936 4.936 4.936 4.936 1,148 +0.00(+0.00%)
Apr 26, 2006 4.784 4.936 4.784 4.936 1,312 +0.06(+1.25%)
Apr 25, 2006 4.723 4.875 4.723 4.875 1,312 +0.06(+1.27%)
Apr 24, 2006 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Apr 21, 2006 4.814 4.814 4.814 4.814 0 +0.00(+0.00%)
Apr 20, 2006 4.814 4.863 4.814 4.814 2,625 -0.01(-0.13%)
Apr 19, 2006 4.814 4.820 4.814 4.820 820 -0.05(-1.00%)
Apr 18, 2006 4.814 4.869 4.814 4.869 328 +0.05(+1.14%)
Apr 17, 2006 4.906 4.997 4.814 4.814 3,282 +0.00(+0.00%)
Apr 13, 2006 4.863 4.906 4.814 4.814 1,641 -0.09(-1.86%)
Apr 12, 2006 4.869 4.906 4.869 4.906 1,969 +0.03(+0.63%)
Apr 11, 2006 4.814 4.875 4.814 4.875 492 +0.00(+0.00%)
Apr 10, 2006 4.881 4.881 4.875 4.875 1,641 -0.09(-1.84%)
Apr 07, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Apr 06, 2006 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Apr 05, 2006 4.966 4.966 4.966 4.966 656 -0.02(-0.37%)
Apr 04, 2006 4.966 4.985 4.875 4.985 3,117 +0.11(+2.25%)
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.