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 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%)
May 01, 2017 4.805 5.120 4.650 4.650 16,135 -0.10(-2.11%)
Apr 28, 2017 4.800 4.820 4.750 4.750 29,021 +0.05(+1.07%)
Apr 27, 2017 4.700 4.778 4.450 4.700 53,609 +0.00(+0.00%)
Apr 26, 2017 4.724 4.743 4.550 4.700 48,688 -0.15(-3.09%)
Apr 25, 2017 4.790 4.900 4.600 4.850 127,726 +0.04(+0.83%)
Apr 24, 2017 4.880 4.970 4.720 4.810 34,483 -0.04(-0.82%)
Apr 21, 2017 5.030 5.240 4.850 4.850 30,215 -0.11(-2.22%)
Apr 20, 2017 5.020 5.090 4.950 4.960 42,699 -0.22(-4.25%)
Apr 19, 2017 5.170 5.180 4.900 5.180 21,606 +0.08(+1.57%)
Apr 18, 2017 5.102 5.170 5.030 5.100 5,630 -0.01(-0.20%)
Apr 17, 2017 5.091 5.180 5.000 5.110 39,500 +0.02(+0.39%)
Apr 13, 2017 4.990 5.280 4.850 5.090 50,960 +0.14(+2.83%)
Apr 12, 2017 4.900 4.974 4.851 4.950 28,201 -0.01(-0.20%)
Apr 11, 2017 4.905 5.060 4.900 4.960 9,928 +0.05(+1.02%)
Apr 10, 2017 4.860 5.095 4.850 4.910 28,983 -0.30(-5.76%)
Apr 07, 2017 5.050 5.280 4.800 5.210 73,657 +0.33(+6.81%)
Apr 06, 2017 5.270 5.400 4.730 4.878 26,583 -0.21(-4.17%)
Apr 05, 2017 5.100 5.370 5.050 5.090 6,172 -0.12(-2.30%)
Apr 04, 2017 5.234 5.250 5.165 5.210 3,742 +0.01(+0.19%)
Apr 03, 2017 5.190 5.230 5.160 5.200 8,765 +0.12(+2.36%)
Mar 31, 2017 5.102 5.102 5.050 5.080 2,457 +0.04(+0.79%)
Mar 30, 2017 5.100 5.100 5.040 5.040 3,727 +0.01(+0.20%)
Mar 29, 2017 5.024 5.071 5.024 5.030 2,963 +0.13(+2.65%)
Mar 28, 2017 5.030 5.062 4.790 4.900 9,298 -0.17(-3.35%)
Mar 27, 2017 4.886 5.120 4.886 5.070 1,278 +0.35(+7.42%)
Mar 24, 2017 4.800 5.101 4.698 4.720 25,610 -0.03(-0.63%)
Mar 23, 2017 4.870 4.893 4.744 4.750 8,134 -0.07(-1.45%)
Mar 22, 2017 4.814 4.969 4.640 4.820 19,863 -0.10(-2.03%)
Mar 21, 2017 5.000 5.490 4.920 4.920 55,150 -0.36(-6.89%)
Mar 20, 2017 5.010 5.410 5.010 5.284 8,127 +0.30(+5.98%)
Mar 16, 2017 4.986 80 +0.21(+4.31%)
Mar 15, 2017 4.780 4.780 4.780 4.780 222 -0.03(-0.62%)
Mar 14, 2017 4.800 4.893 4.770 4.810 5,890 +0.03(+0.63%)
Mar 13, 2017 4.919 4.919 4.770 4.780 7,831 -0.22(-4.40%)
Mar 10, 2017 4.993 5.000 4.993 5.000 2,001 -0.02(-0.40%)
Mar 09, 2017 5.131 5.210 5.010 5.020 1,264 +0.10(+2.03%)
Mar 08, 2017 4.900 5.049 4.900 4.920 2,800 +0.07(+1.44%)
Mar 07, 2017 5.300 5.416 4.730 4.850 22,629 -0.28(-5.46%)
Mar 06, 2017 5.098 5.130 5.050 5.130 5,877 -0.15(-2.84%)
Mar 03, 2017 5.480 5.480 5.250 5.280 5,096 -0.10(-1.86%)
Mar 02, 2017 5.370 5.380 5.370 5.380 584 +0.03(+0.63%)
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.