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 (%)
Jun 29, 2018 5.190 5.100 5.170 25,124 -0.02(-0.39%)
Jun 28, 2018 5.160 5.190 5.160 5.190 742 +0.02(+0.39%)
Jun 27, 2018 5.230 5.230 5.150 5.170 9,835 -0.13(-2.45%)
Jun 26, 2018 5.251 5.330 5.251 5.300 13,352 +0.06(+1.18%)
Jun 25, 2018 5.330 5.330 5.213 5.238 6,239 -0.08(-1.54%)
Jun 22, 2018 5.222 5.320 5.222 5.320 909 +0.12(+2.31%)
Jun 21, 2018 5.240 5.180 5.200 10,408 -0.01(-0.19%)
Jun 20, 2018 5.240 5.240 5.210 5.210 11,752 -0.02(-0.38%)
Jun 19, 2018 5.250 5.330 5.230 5.230 4,422 +0.00(+0.00%)
Jun 18, 2018 5.380 5.430 5.230 5.230 2,778 +0.02(+0.38%)
Jun 15, 2018 5.230 5.210 5.210 6,409 -0.02(-0.38%)
Jun 14, 2018 5.233 5.287 5.230 5.230 5,324 +0.01(+0.19%)
Jun 13, 2018 5.320 5.330 5.220 5.220 16,776 -0.08(-1.51%)
Jun 12, 2018 5.320 5.330 5.300 5.300 5,867 +0.02(+0.38%)
Jun 11, 2018 5.360 5.360 5.280 5.280 6,576 -0.06(-1.12%)
Jun 08, 2018 5.400 5.400 5.340 5.340 3,402 -0.06(-1.11%)
Jun 07, 2018 5.390 5.400 5.390 5.400 1,175 +0.07(+1.31%)
Jun 06, 2018 5.330 5.330 2,097 -0.07(-1.30%)
Jun 05, 2018 5.350 5.440 5.330 5.400 8,363 +0.05(+0.93%)
Jun 04, 2018 5.350 5.350 5.320 5.350 12,654 +0.00(+0.00%)
Jun 01, 2018 5.350 5.350 5.310 5.350 5,967 +0.00(+0.00%)
May 31, 2018 5.350 5.350 5.320 5.350 21,443 +0.00(+0.00%)
May 30, 2018 5.390 5.410 5.335 5.350 12,890 -0.06(-1.11%)
May 29, 2018 5.410 5.420 5.410 5.410 713 +0.03(+0.56%)
May 25, 2018 5.380 5.380 5.380 0 -0.06(-1.10%)
May 24, 2018 5.360 5.480 5.350 5.440 8,870 -0.05(-0.91%)
May 23, 2018 5.410 5.500 5.350 5.490 10,993 +0.06(+1.10%)
May 22, 2018 5.390 5.468 5.390 5.430 16,437 -0.02(-0.37%)
May 21, 2018 5.550 5.587 5.450 5.450 4,160 -0.09(-1.62%)
May 18, 2018 5.380 5.560 5.380 5.540 2,558 +0.16(+2.97%)
May 16, 2018 5.380 5.380 5.380 0 +0.02(+0.37%)
May 15, 2018 5.360 5.470 5.350 5.360 1,852 -0.05(-0.92%)
May 14, 2018 5.550 5.550 5.360 5.410 1,831 -0.04(-0.73%)
May 11, 2018 5.450 5.488 5.420 5.450 10,434 +0.13(+2.45%)
May 10, 2018 5.250 5.319 5.230 5.319 1,913 +0.02(+0.41%)
May 08, 2018 5.298 5.298 5.298 124 +0.00(+0.09%)
May 07, 2018 5.293 5.293 5.293 5.293 633 +0.01(+0.12%)
May 04, 2018 5.287 5.287 5.287 5.287 544 -0.00(-0.07%)
May 02, 2018 5.290 5.290 5.290 176 -0.05(-0.94%)
May 01, 2018 5.337 5.520 5.310 5.340 28,633 -0.11(-2.02%)
Apr 27, 2018 5.450 5.450 5.450 21 +0.05(+0.93%)
Apr 26, 2018 5.400 5.403 5.400 5.400 13,460 -0.05(-0.92%)
Apr 25, 2018 5.451 5.451 5.450 5.450 3,293 +0.05(+0.93%)
Apr 24, 2018 5.401 5.410 5.400 5.400 1,159 -0.05(-0.92%)
Apr 23, 2018 5.400 5.450 5.400 5.450 1,836 +0.00(+0.00%)
Apr 20, 2018 5.450 5.450 5.450 5.450 862 -0.03(-0.55%)
Apr 19, 2018 5.500 5.500 5.480 5.480 573 -0.02(-0.36%)
Apr 18, 2018 5.530 5.530 5.500 5.500 1,134 -0.03(-0.54%)
Apr 17, 2018 5.530 5.530 5.530 5.530 179 -0.01(-0.23%)
Apr 16, 2018 5.540 5.550 5.476 5.543 1,592 +0.03(+0.59%)
Apr 13, 2018 5.500 5.528 5.500 5.510 8,381 -0.02(-0.36%)
Apr 12, 2018 5.520 5.530 5.520 5.530 248 +0.16(+3.04%)
Apr 11, 2018 5.400 5.489 5.360 5.367 6,588 +0.02(+0.32%)
Apr 10, 2018 5.400 5.400 5.350 5.350 3,491 +0.02(+0.38%)
Apr 09, 2018 5.550 5.560 5.330 5.330 2,138 -0.21(-3.79%)
Apr 06, 2018 5.540 5.540 5.540 5.540 831 +0.04(+0.73%)
Apr 05, 2018 5.440 5.500 5.410 5.500 3,162 +0.06(+1.10%)
Apr 04, 2018 5.400 5.450 5.400 5.440 4,744 +0.03(+0.55%)
Apr 03, 2018 5.440 5.490 5.400 5.410 1,314 -0.03(-0.55%)
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.