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

LGL Group (NY: LGL )

5.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.590 8.876 8.590 8.600 2,200 +0.02(+0.23%)
May 28, 2020 8.900 8.900 8.555 8.580 6,349 +0.08(+0.94%)
May 27, 2020 8.380 8.750 8.350 8.500 20,203 +0.12(+1.46%)
May 26, 2020 8.340 8.430 8.200 8.378 22,396 +0.23(+2.80%)
May 22, 2020 8.480 8.491 8.020 8.150 28,500 -0.25(-2.98%)
May 21, 2020 8.750 8.750 8.400 8.400 10,385 -0.14(-1.64%)
May 20, 2020 8.831 8.831 8.330 8.540 90,252 -0.18(-2.06%)
May 19, 2020 8.620 8.730 8.620 8.720 3,313 +0.07(+0.81%)
May 18, 2020 8.850 8.850 8.520 8.650 10,379 -0.08(-0.97%)
May 15, 2020 8.420 8.880 8.420 8.735 10,400 +0.12(+1.33%)
May 14, 2020 9.100 9.100 8.500 8.620 10,868 -0.22(-2.46%)
May 13, 2020 9.650 9.650 8.800 8.838 15,993 -0.86(-8.82%)
May 12, 2020 9.550 9.693 9.333 9.693 13,197 +0.19(+2.03%)
May 11, 2020 8.950 9.730 8.950 9.500 15,788 +0.65(+7.34%)
May 08, 2020 9.010 9.010 8.800 8.850 11,200 -0.15(-1.67%)
May 07, 2020 8.780 9.000 8.760 9.000 7,664 +0.42(+4.90%)
May 06, 2020 8.820 8.820 8.550 8.580 4,713 -0.14(-1.61%)
May 05, 2020 8.530 8.850 8.410 8.720 26,901 +0.17(+1.99%)
May 04, 2020 9.200 9.360 8.485 8.550 24,770 -0.84(-8.95%)
May 01, 2020 9.640 9.807 8.655 9.390 25,900 -0.47(-4.77%)
Apr 30, 2020 10.09 10.18 9.725 9.860 7,108 +0.16(+1.65%)
Apr 29, 2020 9.700 9.905 9.500 9.700 10,834 +0.62(+6.83%)
Apr 28, 2020 9.000 9.740 9.000 9.080 15,557 +0.30(+3.42%)
Apr 27, 2020 8.937 9.113 8.690 8.780 26,579 +0.15(+1.74%)
Apr 24, 2020 8.728 8.728 8.500 8.630 4,200 -0.16(-1.82%)
Apr 23, 2020 8.900 8.900 8.648 8.790 7,040 -0.08(-0.90%)
Apr 22, 2020 8.480 8.870 8.480 8.870 5,569 +0.47(+5.60%)
Apr 21, 2020 8.550 8.628 8.180 8.400 10,102 -0.33(-3.78%)
Apr 20, 2020 8.530 8.900 8.530 8.730 7,142 +0.45(+5.43%)
Apr 17, 2020 8.990 8.990 8.280 8.280 8,900 -0.37(-4.28%)
Apr 16, 2020 9.010 9.320 8.600 8.650 8,765 -0.25(-2.81%)
Apr 15, 2020 8.270 9.025 8.270 8.900 11,853 +0.18(+2.06%)
Apr 14, 2020 8.160 8.880 8.160 8.720 7,804 +0.56(+6.86%)
Apr 13, 2020 8.600 8.850 8.160 8.160 25,177 -0.49(-5.66%)
Apr 09, 2020 8.630 9.400 8.520 8.650 32,700 +0.10(+1.17%)
Apr 08, 2020 8.780 8.910 8.400 8.550 13,359 -0.05(-0.58%)
Apr 07, 2020 8.760 9.000 8.500 8.600 10,790 +0.20(+2.38%)
Apr 06, 2020 8.320 8.596 8.295 8.400 12,876 +0.16(+1.94%)
Apr 03, 2020 8.361 8.361 8.180 8.240 9,300 +0.15(+1.85%)
Apr 02, 2020 8.400 8.400 7.610 8.090 20,843 -0.19(-2.29%)
Apr 01, 2020 8.790 8.800 8.140 8.280 18,037 -0.65(-7.28%)
Mar 31, 2020 9.370 9.400 8.630 8.930 34,880 -0.15(-1.65%)
Mar 30, 2020 9.470 9.600 8.820 9.080 24,752 +0.07(+0.78%)
Mar 27, 2020 8.560 9.404 8.560 9.010 9,800 +0.39(+4.52%)
Mar 26, 2020 9.210 9.250 8.560 8.620 22,943 -0.26(-2.93%)
Mar 25, 2020 9.000 9.370 8.530 8.880 14,028 +0.16(+1.83%)
Mar 24, 2020 8.100 8.800 8.090 8.720 21,085 +0.83(+10.52%)
Mar 23, 2020 7.930 7.996 7.355 7.890 37,744 -0.05(-0.63%)
Mar 20, 2020 8.200 8.200 7.690 7.940 34,400 -0.26(-3.17%)
Mar 19, 2020 7.710 8.250 7.650 8.200 19,418 +0.49(+6.36%)
Mar 18, 2020 8.500 8.700 7.600 7.710 41,386 -1.15(-12.98%)
Mar 17, 2020 8.916 9.847 8.550 8.860 32,718 -0.12(-1.34%)
Mar 16, 2020 9.010 9.470 8.730 8.980 21,928 -0.94(-9.48%)
Mar 13, 2020 9.740 10.00 9.318 9.920 13,700 +0.51(+5.42%)
Mar 12, 2020 9.610 10.00 9.320 9.410 47,888 -0.60(-5.99%)
Mar 11, 2020 10.50 10.50 9.770 10.01 14,040 -0.50(-4.76%)
Mar 10, 2020 10.54 10.85 10.13 10.51 30,260 -0.03(-0.28%)
Mar 09, 2020 10.76 11.00 10.18 10.54 31,627 -0.61(-5.47%)
Mar 06, 2020 11.11 11.40 11.11 11.15 11,600 -0.15(-1.33%)
Mar 05, 2020 11.39 11.90 11.20 11.30 16,344 -0.24(-2.08%)
Mar 04, 2020 11.58 11.70 11.48 11.54 20,002 +0.13(+1.14%)
Mar 03, 2020 11.94 12.26 11.11 11.41 35,336 -0.30(-2.56%)
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.