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

LGL Group (NY: LGL )

5.110 UNCHANGED
Streaming Delayed Price Updated: 12:49 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 (%)
Jul 29, 2005 6.581 6.581 6.581 6.581 984 -0.12(-1.82%)
Jul 28, 2005 6.581 6.764 6.581 6.703 2,953 +0.03(+0.46%)
Jul 27, 2005 6.673 6.673 6.673 6.673 984 +0.15(+2.34%)
Jul 26, 2005 6.874 6.886 6.520 6.520 6,564 -0.34(-4.89%)
Jul 25, 2005 7.160 7.160 6.856 6.856 2,297 -0.27(-3.76%)
Jul 22, 2005 7.124 7.124 7.124 7.124 2,789 +0.02(+0.34%)
Jul 21, 2005 6.947 7.099 6.947 7.099 2,133 +0.24(+3.56%)
Jul 20, 2005 6.673 6.856 6.581 6.856 8,533 +0.18(+2.74%)
Jul 19, 2005 6.399 6.673 6.399 6.673 1,969 +0.37(+5.80%)
Jul 18, 2005 6.246 6.307 6.246 6.307 656 +0.15(+2.48%)
Jul 15, 2005 5.850 6.240 5.850 6.155 11,322 +0.37(+6.32%)
Jul 14, 2005 5.759 5.789 5.759 5.789 2,953 +0.03(+0.53%)
Jul 13, 2005 5.698 5.759 5.698 5.759 328 +0.09(+1.61%)
Jul 12, 2005 5.667 5.667 5.667 5.667 164 +0.06(+1.09%)
Jul 11, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Jul 08, 2005 5.484 5.606 5.484 5.606 2,297 +0.27(+5.14%)
Jul 07, 2005 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Jul 06, 2005 5.320 5.332 5.320 5.332 4,430 +0.02(+0.34%)
Jul 05, 2005 5.484 5.484 5.302 5.314 20,840 +0.23(+4.43%)
Jul 01, 2005 5.088 5.088 5.088 5.088 1,148 +0.03(+0.60%)
Jun 30, 2005 5.058 5.058 5.058 5.058 0 +0.00(+0.00%)
Jun 29, 2005 5.058 5.058 5.058 5.058 0 +0.00(+0.00%)
Jun 28, 2005 4.832 5.058 4.832 5.058 1,805 +0.22(+4.53%)
Jun 27, 2005 4.814 4.851 4.814 4.839 1,476 +0.12(+2.45%)
Jun 24, 2005 4.723 4.723 4.723 4.723 10,502 -0.21(-4.32%)
Jun 23, 2005 4.869 4.936 4.869 4.936 8,040 +0.06(+1.25%)
Jun 22, 2005 4.936 5.027 4.863 4.875 3,282 -0.09(-1.84%)
Jun 21, 2005 5.247 5.247 4.966 4.966 16,245 -0.37(-6.86%)
Jun 20, 2005 5.478 5.478 5.332 5.332 5,087 -0.15(-2.78%)
Jun 17, 2005 5.472 5.545 5.472 5.484 3,610 +0.09(+1.69%)
Jun 16, 2005 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Jun 15, 2005 5.393 5.454 5.393 5.393 1,805 -0.06(-1.12%)
Jun 14, 2005 5.448 5.454 5.448 5.454 2,461 +0.00(+0.00%)
Jun 13, 2005 5.454 5.454 5.454 5.454 656 -0.03(-0.56%)
Jun 10, 2005 5.667 5.667 5.484 5.484 2,133 -0.15(-2.70%)
Jun 09, 2005 5.637 5.637 5.637 5.637 0 +0.00(+0.00%)
Jun 08, 2005 5.576 5.637 5.544 5.637 2,953 +0.00(+0.00%)
Jun 07, 2005 5.777 5.777 5.612 5.637 1,805 -0.12(-2.12%)
Jun 06, 2005 5.759 5.759 5.759 5.759 656 +0.15(+2.72%)
Jun 03, 2005 5.667 5.728 5.606 5.606 1,148 -0.03(-0.54%)
Jun 02, 2005 5.637 5.728 5.606 5.637 4,430 -0.15(-2.63%)
Jun 01, 2005 5.789 5.789 5.637 5.789 6,892 +0.18(+3.26%)
May 31, 2005 5.363 5.606 5.363 5.606 3,117 +0.37(+6.98%)
May 27, 2005 5.235 5.241 5.235 5.241 4,430 +0.06(+1.18%)
May 26, 2005 5.119 5.180 5.034 5.180 6,564 -0.01(-0.23%)
May 25, 2005 5.088 5.271 5.088 5.192 3,446 +0.15(+3.02%)
May 24, 2005 5.088 5.119 5.027 5.040 3,774 -0.08(-1.55%)
May 23, 2005 5.180 5.180 5.119 5.119 3,610 +0.03(+0.60%)
May 20, 2005 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
May 19, 2005 5.180 5.180 5.088 5.088 984 -0.18(-3.47%)
May 18, 2005 5.180 5.271 5.180 5.271 1,969 +0.09(+1.65%)
May 17, 2005 5.186 5.186 5.186 5.186 1,312 -0.16(-2.96%)
May 16, 2005 5.344 5.344 5.344 5.344 0 +0.00(+0.00%)
May 13, 2005 5.344 5.344 5.344 5.344 0 +0.00(+0.00%)
May 12, 2005 5.491 5.491 5.338 5.344 2,297 -0.30(-5.29%)
May 11, 2005 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
May 10, 2005 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
May 09, 2005 5.759 5.759 5.643 5.643 3,938 -0.12(-2.01%)
May 06, 2005 5.759 5.759 5.759 5.759 1,148 +0.00(+0.00%)
May 05, 2005 5.363 5.759 5.363 5.759 6,071 +0.40(+7.39%)
May 04, 2005 4.906 5.363 4.906 5.363 14,112 +0.49(+10.00%)
May 03, 2005 4.875 4.930 4.875 4.875 5,087 +0.03(+0.63%)
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.