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

LGL Group (NY: LGL )

5.305 +0.195 (+3.82%)
Official Closing Price Updated: 8:00 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 31, 2017 4.599 4.627 4.570 4.570 6,105 -0.02(-0.44%)
Jul 28, 2017 4.629 4.629 4.560 4.590 1,516 +0.02(+0.44%)
Jul 27, 2017 4.650 4.650 4.560 4.570 11,171 -0.04(-0.87%)
Jul 26, 2017 4.620 5.540 4.610 4.610 1,455 +0.06(+1.32%)
Jul 25, 2017 4.650 4.650 4.550 4.550 1,309 -0.02(-0.44%)
Jul 24, 2017 4.620 4.620 4.565 4.570 6,365 -0.04(-0.87%)
Jul 21, 2017 4.570 4.637 4.570 4.610 3,647 +0.04(+0.88%)
Jul 20, 2017 4.630 4.660 4.570 3,462 -0.09(-1.93%)
Jul 19, 2017 4.650 4.660 4.640 4.660 377 +0.02(+0.43%)
Jul 18, 2017 4.620 4.790 4.560 4.640 32,362 -0.07(-1.49%)
Jul 17, 2017 4.670 4.800 4.593 4.710 31,387 -0.07(-1.46%)
Jul 14, 2017 4.780 4.790 4.720 4.780 2,166 +0.05(+1.06%)
Jul 13, 2017 4.790 4.790 4.730 4.730 2,115 -0.01(-0.21%)
Jul 12, 2017 4.800 4.800 4.700 4.740 5,457 +0.06(+1.28%)
Jul 11, 2017 4.730 4.800 4.680 4.680 35,668 -0.05(-1.06%)
Jul 10, 2017 4.660 4.840 4.660 4.730 37,836 -0.06(-1.25%)
Jul 07, 2017 4.730 4.790 4.730 4.790 336 +0.09(+1.91%)
Jul 06, 2017 4.741 4.790 4.700 4.700 6,752 -0.06(-1.26%)
Jul 05, 2017 4.770 4.800 4.715 4.760 2,600 -0.02(-0.42%)
Jul 03, 2017 4.820 4.820 4.730 4.780 1,456 -0.04(-0.83%)
Jun 30, 2017 4.800 4.820 4.780 4.820 4,160 +0.02(+0.42%)
Jun 29, 2017 4.760 4.800 4.760 4.800 824 +0.06(+1.27%)
Jun 28, 2017 4.750 4.760 4.730 4.740 9,223 +0.01(+0.23%)
Jun 27, 2017 4.780 4.790 4.720 4.729 4,380 -0.05(-1.07%)
Jun 26, 2017 4.782 4.823 4.730 4.780 6,027 +0.02(+0.42%)
Jun 23, 2017 4.700 4.890 4.647 4.760 62,631 +0.10(+2.15%)
Jun 22, 2017 4.840 4.840 4.660 4.660 8,230 -0.20(-4.12%)
Jun 21, 2017 4.652 4.870 4.640 4.860 25,231 +0.20(+4.29%)
Jun 20, 2017 4.770 4.873 4.655 4.660 7,997 -0.05(-1.06%)
Jun 19, 2017 4.860 4.880 4.686 4.710 4,718 -0.13(-2.69%)
Jun 16, 2017 4.800 4.840 4.660 4.840 18,776 -0.02(-0.41%)
Jun 15, 2017 4.740 4.870 4.670 4.860 5,409 +0.11(+2.32%)
Jun 14, 2017 4.810 4.890 4.690 4.750 7,840 +0.01(+0.21%)
Jun 13, 2017 4.750 4.860 4.710 4.740 4,583 -0.03(-0.63%)
Jun 12, 2017 4.940 4.940 4.740 4.770 1,725 +0.01(+0.21%)
Jun 09, 2017 4.790 4.890 4.730 4.760 20,338 +0.03(+0.63%)
Jun 08, 2017 4.780 4.950 4.700 4.730 23,409 +0.02(+0.42%)
Jun 07, 2017 4.710 4.860 4.670 4.710 35,176 -0.04(-0.84%)
Jun 06, 2017 4.800 4.820 4.670 4.750 24,663 -0.05(-1.04%)
Jun 05, 2017 4.710 4.940 4.710 4.800 28,702 +0.09(+1.92%)
Jun 02, 2017 4.835 4.835 4.695 4.710 16,482 +0.02(+0.42%)
Jun 01, 2017 4.790 4.880 4.690 4.690 2,882 -0.06(-1.26%)
May 31, 2017 4.700 4.770 4.689 4.750 6,569 +0.07(+1.50%)
May 30, 2017 4.800 4.800 4.655 4.680 16,975 -0.10(-2.09%)
May 26, 2017 4.770 4.790 4.770 4.780 14,066 +0.02(+0.42%)
May 25, 2017 4.897 4.900 4.750 4.760 22,266 -0.10(-2.06%)
May 24, 2017 4.900 4.940 4.760 4.860 124,934 +0.01(+0.21%)
May 23, 2017 4.900 4.910 4.742 4.850 7,829 +0.02(+0.41%)
May 22, 2017 4.830 4.944 4.819 4.830 6,215 +0.02(+0.41%)
May 19, 2017 4.780 5.030 4.780 4.810 1,824 +0.08(+1.69%)
May 18, 2017 4.785 4.880 4.710 4.730 16,700 -0.13(-2.67%)
May 16, 2017 4.860 10 -0.09(-1.82%)
May 15, 2017 4.900 4.950 4.756 4.950 4,305 +0.08(+1.64%)
May 12, 2017 4.880 4.880 4.777 4.870 6,384 -0.11(-2.21%)
May 11, 2017 4.890 4.990 4.710 4.980 25,518 +0.35(+7.56%)
May 10, 2017 4.800 4.882 4.510 4.630 36,535 -0.08(-1.71%)
May 09, 2017 4.750 4.800 4.620 4.710 26,452 +0.04(+0.87%)
May 08, 2017 4.880 4.880 4.600 4.670 22,346 -0.02(-0.43%)
May 05, 2017 4.590 4.720 4.590 4.690 13,775 +0.06(+1.30%)
May 04, 2017 4.750 4.750 4.583 4.630 14,172 -0.10(-2.11%)
May 03, 2017 5.090 5.090 4.730 4.730 27,784 -0.05(-0.96%)
May 02, 2017 4.780 5.010 4.570 4.776 29,825 +0.13(+2.70%)
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.