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

LGL Group (NY: LGL )

5.110 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 1.207 1.207 1.079 1.188 4,102 +0.03(+2.63%)
Dec 30, 2008 0.8044 1.158 0.8044 1.158 9,786 +0.30(+35.71%)
Dec 29, 2008 0.8775 0.8775 0.7617 0.8531 12,745 -0.08(-8.50%)
Dec 26, 2008 0.9263 0.9385 0.6104 0.9324 4,924 -0.04(-4.38%)
Dec 23, 2008 1.097 1.097 0.9750 0.9750 0 +0.00(+0.00%)
Dec 22, 2008 1.097 1.097 0.9750 0.9750 328 -0.12(-11.11%)
Dec 19, 2008 1.097 1.097 1.085 1.097 1,668 +0.09(+9.09%)
Dec 18, 2008 1.012 1.012 1.005 1.005 820 -0.09(-8.33%)
Dec 17, 2008 1.024 1.097 1.024 1.097 1,312 +0.01(+0.56%)
Dec 16, 2008 1.072 1.091 1.066 1.091 820 +0.12(+11.88%)
Dec 15, 2008 1.097 1.097 0.9750 0.9750 1,312 -0.16(-13.98%)
Dec 12, 2008 1.133 1.133 1.133 1.133 3,610 +0.00(+0.00%)
Dec 11, 2008 1.188 1.188 1.133 1.133 656 -0.12(-9.27%)
Dec 10, 2008 1.268 1.268 1.249 1.249 602 -0.06(-4.65%)
Dec 09, 2008 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 08, 2008 1.127 1.310 1.127 1.310 3,687 +0.21(+19.44%)
Dec 05, 2008 1.079 1.097 1.079 1.097 1,805 +0.12(+12.50%)
Dec 03, 2008 0.9750 0.9750 0.9750 0.9750 0 +0.00(+0.00%)
Dec 02, 2008 0.9750 0.9750 0.9750 0.9750 813 -0.06(-5.88%)
Dec 01, 2008 1.036 1.036 0.9750 1.036 5,246 +0.10(+10.38%)
Nov 28, 2008 1.310 1.310 0.7313 0.9385 4,266 -0.49(-34.47%)
Nov 21, 2008 1.432 1.432 1.432 1.432 492 -0.05(-3.29%)
Nov 19, 2008 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
Nov 18, 2008 1.615 1.615 1.432 1.481 2,133 -0.13(-8.30%)
Nov 17, 2008 1.676 1.676 1.615 1.615 7,548 -0.09(-5.36%)
Nov 13, 2008 1.706 1.706 1.706 1.706 0 +0.00(+0.00%)
Nov 12, 2008 1.706 1.706 1.706 1.706 1,641 -0.05(-3.11%)
Nov 11, 2008 1.706 1.761 1.706 1.761 3,921 +0.02(+1.40%)
Nov 10, 2008 1.676 1.767 1.615 1.737 7,876 +0.15(+9.62%)
Nov 07, 2008 1.950 1.950 1.420 1.584 5,251 -0.49(-23.53%)
Nov 06, 2008 2.255 2.340 2.072 2.072 1,476 -0.32(-13.27%)
Nov 05, 2008 2.377 2.407 2.255 2.389 2,797 -0.10(-4.11%)
Nov 04, 2008 2.498 2.522 2.491 2.491 1,969 -0.13(-4.93%)
Nov 03, 2008 2.620 2.620 2.620 2.620 328 -0.12(-4.44%)
Oct 31, 2008 2.742 2.742 2.742 2.742 164 +0.15(+5.88%)
Oct 30, 2008 2.773 2.895 2.590 2.590 1,641 -0.38(-12.73%)
Oct 29, 2008 2.742 2.974 2.742 2.968 2,133 +0.34(+12.73%)
Oct 28, 2008 2.620 2.681 2.620 2.633 1,476 +0.06(+2.47%)
Oct 27, 2008 2.888 2.925 2.569 2.569 4,594 -0.37(-12.53%)
Oct 22, 2008 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
Oct 21, 2008 2.937 2.937 2.937 2.937 164 -0.11(-3.60%)
Oct 10, 2008 2.925 3.047 3.047 3.047 656 +0.00(+0.00%)
Oct 08, 2008 3.047 3.047 3.047 3.047 0 +0.00(+0.00%)
Oct 07, 2008 3.047 3.047 3.047 3.047 984 -0.00(-0.00%)
Oct 06, 2008 3.108 3.108 3.047 3.047 1,805 +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.