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

LGL Group (NY: LGL )

5.305 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2017 4.800 4.820 4.780 4.820 4,160 +0.02(+0.42%)
Jun 29, 2017 4.760 4.800 4.760 4.800 824 +0.06(+1.27%)
Jun 28, 2017 4.750 4.760 4.730 4.740 9,223 +0.01(+0.23%)
Jun 27, 2017 4.780 4.790 4.720 4.729 4,380 -0.05(-1.07%)
Jun 26, 2017 4.782 4.823 4.730 4.780 6,027 +0.02(+0.42%)
Jun 23, 2017 4.700 4.890 4.647 4.760 62,631 +0.10(+2.15%)
Jun 22, 2017 4.840 4.840 4.660 4.660 8,230 -0.20(-4.12%)
Jun 21, 2017 4.652 4.870 4.640 4.860 25,231 +0.20(+4.29%)
Jun 20, 2017 4.770 4.873 4.655 4.660 7,997 -0.05(-1.06%)
Jun 19, 2017 4.860 4.880 4.686 4.710 4,718 -0.13(-2.69%)
Jun 16, 2017 4.800 4.840 4.660 4.840 18,776 -0.02(-0.41%)
Jun 15, 2017 4.740 4.870 4.670 4.860 5,409 +0.11(+2.32%)
Jun 14, 2017 4.810 4.890 4.690 4.750 7,840 +0.01(+0.21%)
Jun 13, 2017 4.750 4.860 4.710 4.740 4,583 -0.03(-0.63%)
Jun 12, 2017 4.940 4.940 4.740 4.770 1,725 +0.01(+0.21%)
Jun 09, 2017 4.790 4.890 4.730 4.760 20,338 +0.03(+0.63%)
Jun 08, 2017 4.780 4.950 4.700 4.730 23,409 +0.02(+0.42%)
Jun 07, 2017 4.710 4.860 4.670 4.710 35,176 -0.04(-0.84%)
Jun 06, 2017 4.800 4.820 4.670 4.750 24,663 -0.05(-1.04%)
Jun 05, 2017 4.710 4.940 4.710 4.800 28,702 +0.09(+1.92%)
Jun 02, 2017 4.835 4.835 4.695 4.710 16,482 +0.02(+0.42%)
Jun 01, 2017 4.790 4.880 4.690 4.690 2,882 -0.06(-1.26%)
May 31, 2017 4.700 4.770 4.689 4.750 6,569 +0.07(+1.50%)
May 30, 2017 4.800 4.800 4.655 4.680 16,975 -0.10(-2.09%)
May 26, 2017 4.770 4.790 4.770 4.780 14,066 +0.02(+0.42%)
May 25, 2017 4.897 4.900 4.750 4.760 22,266 -0.10(-2.06%)
May 24, 2017 4.900 4.940 4.760 4.860 124,934 +0.01(+0.21%)
May 23, 2017 4.900 4.910 4.742 4.850 7,829 +0.02(+0.41%)
May 22, 2017 4.830 4.944 4.819 4.830 6,215 +0.02(+0.41%)
May 19, 2017 4.780 5.030 4.780 4.810 1,824 +0.08(+1.69%)
May 18, 2017 4.785 4.880 4.710 4.730 16,700 -0.13(-2.67%)
May 16, 2017 4.860 10 -0.09(-1.82%)
May 15, 2017 4.900 4.950 4.756 4.950 4,305 +0.08(+1.64%)
May 12, 2017 4.880 4.880 4.777 4.870 6,384 -0.11(-2.21%)
May 11, 2017 4.890 4.990 4.710 4.980 25,518 +0.35(+7.56%)
May 10, 2017 4.800 4.882 4.510 4.630 36,535 -0.08(-1.71%)
May 09, 2017 4.750 4.800 4.620 4.710 26,452 +0.04(+0.87%)
May 08, 2017 4.880 4.880 4.600 4.670 22,346 -0.02(-0.43%)
May 05, 2017 4.590 4.720 4.590 4.690 13,775 +0.06(+1.30%)
May 04, 2017 4.750 4.750 4.583 4.630 14,172 -0.10(-2.11%)
May 03, 2017 5.090 5.090 4.730 4.730 27,784 -0.05(-0.96%)
May 02, 2017 4.780 5.010 4.570 4.776 29,825 +0.13(+2.70%)
May 01, 2017 4.805 5.120 4.650 4.650 16,135 -0.10(-2.11%)
Apr 28, 2017 4.800 4.820 4.750 4.750 29,021 +0.05(+1.07%)
Apr 27, 2017 4.700 4.778 4.450 4.700 53,609 +0.00(+0.00%)
Apr 26, 2017 4.724 4.743 4.550 4.700 48,688 -0.15(-3.09%)
Apr 25, 2017 4.790 4.900 4.600 4.850 127,726 +0.04(+0.83%)
Apr 24, 2017 4.880 4.970 4.720 4.810 34,483 -0.04(-0.82%)
Apr 21, 2017 5.030 5.240 4.850 4.850 30,215 -0.11(-2.22%)
Apr 20, 2017 5.020 5.090 4.950 4.960 42,699 -0.22(-4.25%)
Apr 19, 2017 5.170 5.180 4.900 5.180 21,606 +0.08(+1.57%)
Apr 18, 2017 5.102 5.170 5.030 5.100 5,630 -0.01(-0.20%)
Apr 17, 2017 5.091 5.180 5.000 5.110 39,500 +0.02(+0.39%)
Apr 13, 2017 4.990 5.280 4.850 5.090 50,960 +0.14(+2.83%)
Apr 12, 2017 4.900 4.974 4.851 4.950 28,201 -0.01(-0.20%)
Apr 11, 2017 4.905 5.060 4.900 4.960 9,928 +0.05(+1.02%)
Apr 10, 2017 4.860 5.095 4.850 4.910 28,983 -0.30(-5.76%)
Apr 07, 2017 5.050 5.280 4.800 5.210 73,657 +0.33(+6.81%)
Apr 06, 2017 5.270 5.400 4.730 4.878 26,583 -0.21(-4.17%)
Apr 05, 2017 5.100 5.370 5.050 5.090 6,172 -0.12(-2.30%)
Apr 04, 2017 5.234 5.250 5.165 5.210 3,742 +0.01(+0.19%)
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.