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 (%)
Jul 31, 2007 7.648 7.678 7.620 7.620 820 +0.04(+0.51%)
Jul 30, 2007 7.544 7.581 7.544 7.581 328 +0.04(+0.48%)
Jul 27, 2007 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
Jul 26, 2007 7.556 7.593 7.544 7.544 656 -0.07(-0.96%)
Jul 25, 2007 7.648 7.648 7.434 7.617 1,476 -0.09(-1.19%)
Jul 24, 2007 7.709 7.709 7.703 7.709 18,871 -0.03(-0.39%)
Jul 23, 2007 7.751 7.751 7.739 7.739 3,610 -0.03(-0.39%)
Jul 20, 2007 7.770 7.770 7.770 7.770 3,117 +0.00(+0.00%)
Jul 19, 2007 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jul 18, 2007 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jul 17, 2007 7.770 7.770 7.770 7.770 492 +0.00(+0.00%)
Jul 16, 2007 7.800 7.892 7.770 7.770 5,251 -0.15(-1.92%)
Jul 13, 2007 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
Jul 12, 2007 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
Jul 11, 2007 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
Jul 10, 2007 7.922 7.922 7.922 7.922 984 +0.06(+0.78%)
Jul 09, 2007 7.770 7.861 7.770 7.860 656 +0.11(+1.37%)
Jul 06, 2007 7.709 7.800 7.709 7.754 820 -0.02(-0.20%)
Jul 05, 2007 7.770 7.770 7.770 7.770 820 +0.00(+0.00%)
Jul 03, 2007 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jul 02, 2007 7.770 7.789 7.770 7.770 6,399 -0.03(-0.39%)
Jun 29, 2007 7.861 7.861 7.800 7.800 328 -0.06(-0.77%)
Jun 28, 2007 7.861 7.861 7.861 7.861 164 +0.09(+1.18%)
Jun 27, 2007 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jun 26, 2007 7.770 7.794 7.770 7.770 8,697 -0.01(-0.16%)
Jun 25, 2007 7.861 7.861 7.770 7.782 2,625 +0.01(+0.16%)
Jun 22, 2007 7.861 7.770 7.770 7.770 2,953 -0.03(-0.34%)
Jun 21, 2007 7.800 7.800 7.770 7.796 1,805 -0.06(-0.82%)
Jun 20, 2007 7.861 7.861 7.861 7.861 656 -0.18(-2.27%)
Jun 19, 2007 8.044 8.044 8.044 8.044 0 +0.00(+0.00%)
Jun 18, 2007 7.983 8.044 7.922 8.044 5,415 -0.06(-0.75%)
Jun 15, 2007 8.379 8.379 8.105 8.105 7,548 -0.40(-4.66%)
Jun 14, 2007 9.019 9.019 8.501 8.501 9,189 -0.58(-6.38%)
Jun 13, 2007 9.147 9.147 9.080 9.080 6,564 -0.09(-1.00%)
Jun 12, 2007 9.263 9.263 9.171 9.171 2,461 -0.09(-0.99%)
Jun 11, 2007 9.141 9.324 9.141 9.263 6,071 +0.30(+3.40%)
Jun 08, 2007 8.842 9.019 8.836 8.958 1,476 +0.12(+1.38%)
Jun 07, 2007 9.196 9.196 8.836 8.836 3,446 -0.37(-3.97%)
Jun 06, 2007 9.202 9.202 9.147 9.202 1,148 +0.06(+0.67%)
Jun 05, 2007 9.317 9.317 9.110 9.141 8,040 -0.04(-0.40%)
Jun 04, 2007 8.489 9.324 8.483 9.177 13,128 +0.69(+8.19%)
Jun 01, 2007 8.483 8.483 8.477 8.483 5,087 +0.02(+0.22%)
May 31, 2007 8.470 8.470 8.410 8.464 7,548 +0.00(+0.00%)
May 30, 2007 8.410 8.470 8.410 8.464 2,953 -0.01(-0.07%)
May 29, 2007 8.379 8.562 8.288 8.470 17,066 +0.15(+1.83%)
May 25, 2007 7.770 8.410 7.770 8.318 11,487 +0.64(+8.33%)
May 24, 2007 7.800 7.922 7.678 7.678 5,087 -0.12(-1.56%)
May 23, 2007 7.891 7.892 7.739 7.800 18,543 +0.00(+0.00%)
May 22, 2007 7.770 7.800 7.654 7.800 5,743 +0.07(+0.87%)
May 21, 2007 7.770 7.885 7.648 7.733 11,651 -0.07(-0.86%)
May 18, 2007 7.770 7.892 7.770 7.800 1,312 +0.00(+0.00%)
May 17, 2007 7.794 7.824 7.770 7.800 16,245 +0.00(+0.00%)
May 16, 2007 7.892 7.952 7.800 7.800 8,205 -0.10(-1.23%)
May 15, 2007 8.013 8.013 7.867 7.898 49,558 -0.02(-0.31%)
May 14, 2007 7.922 7.946 7.770 7.922 28,881 -0.10(-1.27%)
May 11, 2007 8.044 8.135 7.862 8.024 5,579 +0.04(+0.51%)
May 10, 2007 8.013 8.196 7.983 7.983 7,876 -0.15(-1.87%)
May 09, 2007 7.952 8.196 7.952 8.135 13,784 +0.16(+1.99%)
May 08, 2007 7.885 7.977 7.861 7.977 24,779 +0.05(+0.69%)
May 07, 2007 7.892 7.946 7.867 7.922 19,199 +0.00(+0.00%)
May 04, 2007 7.922 7.952 7.892 7.922 24,122 -0.12(-1.51%)
May 03, 2007 8.013 8.044 7.770 8.044 14,604 +0.03(+0.38%)
May 02, 2007 8.044 8.105 7.983 8.013 6,564 -0.03(-0.38%)
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.