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 29, 2011 5.893 5.917 5.850 5.874 6,925 -0.07(-1.23%)
Jul 28, 2011 6.088 6.088 5.814 5.948 4,488 -0.09(-1.41%)
Jul 27, 2011 6.210 6.210 5.923 6.033 18,044 -0.17(-2.75%)
Jul 26, 2011 6.234 6.277 6.124 6.204 9,977 -0.01(-0.10%)
Jul 25, 2011 6.234 6.271 6.124 6.210 6,148 -0.07(-1.07%)
Jul 22, 2011 6.276 6.277 6.228 6.277 1,941 +0.03(+0.49%)
Jul 21, 2011 6.136 6.277 6.100 6.246 3,446 +0.16(+2.71%)
Jul 20, 2011 5.941 6.082 5.935 6.082 5,743 +0.16(+2.67%)
Jul 19, 2011 6.021 6.021 5.905 5.923 13,464 +0.01(+0.10%)
Jul 18, 2011 6.208 6.208 5.899 5.917 10,458 -0.42(-6.63%)
Jul 15, 2011 6.210 6.338 6.210 6.338 5,251 +0.14(+2.26%)
Jul 14, 2011 6.313 6.313 6.197 6.197 1,969 -0.10(-1.55%)
Jul 13, 2011 6.344 6.344 6.271 6.295 5,431 -0.05(-0.77%)
Jul 12, 2011 6.350 6.429 6.264 6.344 10,049 -0.01(-0.10%)
Jul 11, 2011 6.368 6.423 6.231 6.350 3,331 +0.03(+0.48%)
Jul 08, 2011 6.301 6.398 6.130 6.319 15,589 -0.01(-0.10%)
Jul 07, 2011 6.472 6.472 6.295 6.325 11,076 -0.08(-1.24%)
Jul 06, 2011 6.411 6.581 6.295 6.405 18,681 -0.03(-0.47%)
Jul 05, 2011 6.338 6.447 6.319 6.435 33,926 +0.14(+2.23%)
Jul 01, 2011 5.996 6.313 5.996 6.295 19,288 +0.27(+4.45%)
Jun 30, 2011 5.844 6.027 5.832 6.027 9,115 +0.18(+3.02%)
Jun 29, 2011 5.716 5.850 5.716 5.850 6,143 +0.01(+0.21%)
Jun 28, 2011 5.844 5.929 5.838 5.838 3,623 -0.03(-0.52%)
Jun 27, 2011 5.801 5.868 5.789 5.868 2,486 +0.07(+1.26%)
Jun 24, 2011 5.972 5.972 5.728 5.795 11,124 -0.18(-2.96%)
Jun 23, 2011 5.935 5.972 5.935 5.972 4,616 +0.00(+0.00%)
Jun 22, 2011 5.941 6.015 5.935 5.972 11,198 -0.02(-0.41%)
Jun 21, 2011 6.173 6.191 5.704 5.996 23,269 -0.20(-3.15%)
Jun 20, 2011 6.199 6.240 6.155 6.191 3,150 +0.00(+0.00%)
Jun 17, 2011 6.222 6.222 6.094 6.191 22,023 +0.00(+0.00%)
Jun 16, 2011 6.234 6.234 6.191 6.191 738 -0.06(-0.97%)
Jun 15, 2011 6.210 6.258 6.155 6.252 2,625 +0.06(+0.98%)
Jun 14, 2011 6.289 6.338 6.185 6.191 2,297 -0.01(-0.10%)
Jun 13, 2011 6.246 6.325 6.179 6.197 10,207 -0.04(-0.68%)
Jun 10, 2011 6.234 6.283 6.155 6.240 12,131 +0.02(+0.29%)
Jun 09, 2011 6.307 6.307 6.197 6.222 19,824 -0.01(-0.20%)
Jun 08, 2011 6.197 6.234 6.185 6.234 1,775 -0.01(-0.20%)
Jun 07, 2011 6.399 6.399 6.112 6.246 17,944 -0.06(-0.97%)
Jun 06, 2011 6.313 6.417 6.307 6.307 10,548 -0.04(-0.58%)
Jun 03, 2011 6.283 6.490 6.283 6.344 8,666 -0.13(-1.98%)
May 24, 2011 6.460 6.569 6.399 6.472 17,430 +0.02(+0.28%)
May 23, 2011 6.344 6.496 6.234 6.453 28,287 -0.04(-0.66%)
May 20, 2011 6.429 6.520 6.429 6.496 14,509 -0.12(-1.84%)
May 19, 2011 6.886 6.916 6.551 6.618 25,118 -0.17(-2.51%)
May 18, 2011 6.642 6.825 6.569 6.789 17,194 +0.21(+3.15%)
May 17, 2011 6.654 6.947 6.581 6.581 34,930 -0.09(-1.37%)
May 16, 2011 6.338 6.703 6.338 6.673 36,136 +0.32(+4.99%)
May 13, 2011 6.344 6.642 6.307 6.356 53,275 +0.07(+1.16%)
May 12, 2011 6.185 7.739 6.185 6.283 176,652 -1.72(-21.54%)
May 11, 2011 8.087 8.087 7.904 8.007 26,065 -0.07(-0.91%)
May 10, 2011 8.135 8.135 8.007 8.080 25,635 +0.01(+0.08%)
May 09, 2011 7.983 8.129 7.983 8.074 26,564 +0.05(+0.68%)
May 06, 2011 8.093 8.093 7.965 8.020 22,823 +0.05(+0.61%)
May 05, 2011 8.044 8.068 7.831 7.971 26,825 -0.16(-2.02%)
May 04, 2011 8.263 8.325 8.056 8.135 34,538 -0.15(-1.84%)
May 03, 2011 8.184 8.342 7.983 8.288 24,951 +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.