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 (%)
Jan 31, 2014 5.580 5.900 5.580 5.900 5,782 -0.06(-1.01%)
Jan 30, 2014 5.980 5.980 5.960 5.960 784 +0.10(+1.71%)
Jan 28, 2014 5.860 5.860 5.860 5.860 0 -0.04(-0.68%)
Jan 27, 2014 5.990 5.990 5.900 5.900 5,941 +0.05(+0.85%)
Jan 24, 2014 5.840 5.862 5.794 5.850 17,090 +0.04(+0.69%)
Jan 23, 2014 5.360 6.000 5.360 5.810 7,600 +0.05(+0.87%)
Jan 22, 2014 5.820 5.929 5.610 5.760 4,854 +0.01(+0.17%)
Jan 21, 2014 5.500 5.760 5.496 5.750 8,945 +0.31(+5.70%)
Jan 17, 2014 5.480 5.440 5.440 5.440 1,700 +0.11(+2.06%)
Jan 16, 2014 5.320 5.420 5.320 5.330 4,385 -0.17(-3.09%)
Jan 15, 2014 5.390 5.750 5.370 5.500 6,663 -0.43(-7.25%)
Jan 14, 2014 5.870 5.930 5.836 5.930 1,000 +0.32(+5.69%)
Jan 13, 2014 5.700 5.700 5.611 5.611 3,665 -0.12(-2.08%)
Jan 10, 2014 5.729 5.730 5.720 5.730 1,000 +0.06(+1.08%)
Jan 09, 2014 5.860 5.880 5.450 5.669 4,174 +0.27(+4.98%)
Jan 08, 2014 5.460 5.500 5.310 5.400 2,860 -0.15(-2.70%)
Jan 07, 2014 5.300 5.569 5.300 5.550 3,351 +0.25(+4.72%)
Jan 06, 2014 5.270 5.300 5.190 5.300 3,478 +0.03(+0.57%)
Jan 03, 2014 5.440 5.440 5.270 5.270 5,301 -0.15(-2.77%)
Jan 02, 2014 5.430 5.450 5.370 5.420 2,319 +0.01(+0.18%)
Dec 31, 2013 5.790 5.410 5.410 5.410 10,400 -0.39(-6.72%)
Dec 30, 2013 4.810 5.900 4.810 5.800 50,748 +0.54(+10.27%)
Dec 27, 2013 5.081 5.290 5.070 5.260 5,499 +0.17(+3.34%)
Dec 26, 2013 5.090 5.090 5.090 5.090 286 -0.14(-2.68%)
Dec 24, 2013 5.030 5.250 5.030 5.230 1,624 +0.20(+3.98%)
Dec 23, 2013 4.900 5.070 4.900 5.030 12,071 +0.06(+1.21%)
Dec 20, 2013 4.850 4.999 4.828 4.970 9,541 +0.03(+0.61%)
Dec 19, 2013 4.698 4.940 4.698 4.940 11,155 -0.09(-1.79%)
Dec 18, 2013 4.930 5.030 4.900 5.030 913 +0.10(+2.03%)
Dec 17, 2013 5.080 5.080 4.880 4.930 3,743 -0.16(-3.14%)
Dec 16, 2013 5.090 5.090 5.090 5.090 132 +0.00(+0.00%)
Dec 13, 2013 5.020 5.090 4.890 5.090 6,779 +0.01(+0.20%)
Dec 12, 2013 5.050 5.090 5.040 5.080 2,939 -0.01(-0.20%)
Dec 11, 2013 5.080 5.100 5.080 5.090 4,300 +0.04(+0.79%)
Dec 10, 2013 5.060 5.080 5.050 5.050 3,125 +0.01(+0.20%)
Dec 09, 2013 5.070 5.100 5.040 5.040 4,316 -0.06(-1.18%)
Dec 06, 2013 5.100 5.210 5.070 5.100 1,900 +0.00(+0.00%)
Dec 05, 2013 5.100 5.110 5.100 5.100 5,885 +0.00(+0.00%)
Dec 04, 2013 5.110 5.111 5.021 5.100 5,282 -0.01(-0.20%)
Dec 03, 2013 5.150 5.150 5.074 5.110 29,791 +0.04(+0.79%)
Dec 02, 2013 5.070 5.070 5.070 5.070 100 +0.03(+0.60%)
Nov 29, 2013 5.040 5.070 5.040 5.040 620 -0.08(-1.56%)
Nov 27, 2013 5.094 5.180 5.094 5.120 600 +0.04(+0.79%)
Nov 26, 2013 5.080 5.080 5.080 5.080 100 -0.04(-0.78%)
Nov 25, 2013 5.160 5.290 5.120 5.120 5,626 -0.03(-0.58%)
Nov 22, 2013 5.100 5.150 5.050 5.150 5,045 +0.05(+0.98%)
Nov 21, 2013 5.070 5.120 5.041 5.100 5,241 +0.04(+0.84%)
Nov 20, 2013 5.220 5.220 5.040 5.058 1,248 -0.26(-4.93%)
Nov 19, 2013 5.320 5.320 5.320 5.320 300 -0.07(-1.30%)
Nov 15, 2013 5.380 5.390 5.390 5.390 7,200 +0.04(+0.75%)
Nov 14, 2013 5.380 5.520 5.120 5.350 76,736 -0.79(-12.87%)
Nov 12, 2013 6.050 6.150 6.050 6.140 1,145 +0.35(+6.04%)
Nov 11, 2013 5.790 5.790 5.790 5.790 100 -0.16(-2.69%)
Nov 06, 2013 5.810 5.950 5.950 5.950 12,000 +0.15(+2.59%)
Nov 05, 2013 5.800 5.800 5.770 5.800 1,527 +0.05(+0.87%)
Nov 04, 2013 5.750 5.750 5.750 5.750 100 -0.13(-2.21%)
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.