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, 2008 3.870 3.870 3.870 3.870 492 -0.12(-3.05%)
Jul 30, 2008 3.991 3.991 3.991 3.991 164 -0.12(-2.96%)
Jul 29, 2008 4.113 4.449 3.839 4.113 1,969 -0.34(-7.53%)
Jul 28, 2008 4.570 4.570 4.436 4.449 656 -0.24(-5.19%)
Jul 25, 2008 4.692 4.692 4.692 4.692 0 +0.00(+0.00%)
Jul 24, 2008 4.692 4.692 4.692 4.692 0 +0.00(+0.00%)
Jul 23, 2008 4.692 4.692 4.631 4.692 492 +0.06(+1.32%)
Jul 22, 2008 4.631 4.631 4.631 4.631 164 +0.06(+1.33%)
Jul 21, 2008 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jul 18, 2008 4.205 4.570 4.126 4.570 1,312 +0.40(+9.49%)
Jul 17, 2008 3.565 4.174 3.565 4.174 3,117 +0.59(+16.30%)
Jul 16, 2008 3.589 3.589 3.589 3.589 492 -0.07(-1.83%)
Jul 15, 2008 3.961 4.022 3.291 3.656 7,220 -0.43(-10.45%)
Jul 14, 2008 4.205 4.814 4.046 4.083 46,686 +0.06(+1.51%)
Jul 11, 2008 4.022 4.022 4.022 4.022 164 +0.00(+0.00%)
Jul 10, 2008 4.022 4.022 4.022 4.022 164 -0.12(-2.94%)
Jul 09, 2008 4.144 4.144 4.144 4.144 328 -0.15(-3.55%)
Jul 08, 2008 4.296 4.296 4.296 4.296 328 -0.09(-1.95%)
Jul 07, 2008 4.381 4.381 4.381 4.381 164 -0.12(-2.71%)
Jul 04, 2008 4.875 4.875 4.503 4.503 1,641 +0.00(+0.00%)
Jul 03, 2008 4.875 4.875 4.503 4.503 1,641 -0.39(-8.02%)
Jul 02, 2008 4.896 4.896 4.896 4.896 328 -0.10(-2.02%)
Jul 01, 2008 5.119 5.119 4.997 4.997 984 -0.14(-2.77%)
Jun 30, 2008 5.140 5.140 5.140 5.140 164 +0.02(+0.40%)
Jun 27, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 26, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 25, 2008 5.119 5.119 5.119 5.119 984 +0.00(+0.00%)
Jun 24, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 23, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 20, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 19, 2008 5.119 5.119 5.119 5.119 164 -0.21(-4.00%)
Jun 18, 2008 5.241 5.332 5.241 5.332 328 +0.24(+4.79%)
Jun 17, 2008 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Jun 16, 2008 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Jun 13, 2008 5.088 5.088 5.088 5.088 164 +0.06(+1.21%)
Jun 12, 2008 4.997 5.027 4.997 5.027 2,133 +0.03(+0.61%)
Jun 11, 2008 4.896 4.997 4.778 4.997 2,461 +0.01(+0.24%)
Jun 10, 2008 4.936 4.985 4.936 4.985 984 +0.05(+0.99%)
Jun 09, 2008 4.107 4.936 4.107 4.936 4,102 +0.85(+20.90%)
Jun 06, 2008 4.083 4.083 4.083 4.083 164 -0.09(-2.19%)
Jun 05, 2008 4.503 4.747 4.174 4.174 11,690 -0.34(-7.43%)
Jun 04, 2008 4.509 4.509 4.509 4.509 904 +0.00(+0.00%)
Jun 03, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Jun 02, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 30, 2008 4.272 4.509 4.266 4.509 3,173 +0.30(+7.24%)
May 29, 2008 4.205 4.205 4.205 4.205 0 +0.00(+0.00%)
May 28, 2008 4.186 4.205 4.186 4.205 1,641 +0.04(+0.88%)
May 27, 2008 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
May 26, 2008 4.241 4.241 4.144 4.168 0 +0.00(+0.00%)
May 23, 2008 4.241 4.241 4.144 4.168 2,297 -0.07(-1.58%)
May 22, 2008 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
May 21, 2008 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
May 20, 2008 4.235 4.235 4.235 4.235 164 -0.09(-2.11%)
May 19, 2008 4.418 4.418 3.961 4.327 3,938 -0.18(-4.05%)
May 16, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 15, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 14, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 13, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 12, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 09, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 08, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 07, 2008 4.509 4.509 4.509 4.509 328 -0.09(-1.99%)
May 06, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
May 05, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
May 02, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
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.