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 (%)
Feb 29, 2008 6.063 6.246 5.972 6.246 1,312 +0.00(+0.00%)
Feb 28, 2008 6.228 6.246 6.228 6.246 1,312 +0.09(+1.49%)
Feb 27, 2008 6.246 6.246 6.155 6.155 984 -0.12(-1.94%)
Feb 26, 2008 6.277 6.277 6.277 6.277 820 -0.03(-0.48%)
Feb 25, 2008 5.856 6.307 5.856 6.307 4,102 +0.46(+7.81%)
Feb 22, 2008 5.637 8.470 5.637 5.850 6,235 +0.29(+5.15%)
Feb 21, 2008 5.484 5.564 5.484 5.564 1,312 -0.01(-0.22%)
Feb 20, 2008 5.570 5.576 5.570 5.576 820 +0.07(+1.22%)
Feb 19, 2008 5.545 5.545 5.509 5.509 984 +0.12(+2.15%)
Feb 18, 2008 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Feb 15, 2008 5.393 5.393 5.393 5.393 164 -0.07(-1.23%)
Feb 14, 2008 5.381 5.460 5.381 5.460 1,148 +0.13(+2.40%)
Feb 13, 2008 5.314 5.332 5.314 5.332 328 +0.00(+0.00%)
Feb 12, 2008 5.326 5.332 5.326 5.332 820 +0.03(+0.57%)
Feb 11, 2008 5.271 5.332 5.271 5.302 492 -0.06(-1.14%)
Feb 08, 2008 5.363 5.363 5.363 5.363 164 +0.04(+0.69%)
Feb 07, 2008 5.326 5.326 5.326 5.326 0 +0.00(+0.00%)
Feb 06, 2008 5.271 5.326 5.180 5.326 656 +0.12(+2.22%)
Feb 05, 2008 5.183 5.210 5.058 5.210 1,805 +0.00(+0.00%)
Feb 04, 2008 5.210 5.210 5.210 5.210 0 +0.00(+0.00%)
Feb 01, 2008 4.875 5.210 4.875 5.210 6,892 +0.34(+6.87%)
Jan 31, 2008 4.966 4.966 4.784 4.875 1,148 -0.03(-0.62%)
Jan 30, 2008 4.814 4.906 4.814 4.906 328 +0.00(+0.00%)
Jan 29, 2008 4.906 4.906 4.906 4.906 0 +0.00(+0.00%)
Jan 28, 2008 4.906 4.906 4.906 4.906 0 +0.00(+0.00%)
Jan 25, 2008 4.906 4.906 4.906 4.906 0 +0.00(+0.00%)
Jan 24, 2008 4.784 4.906 4.327 4.906 4,923 +0.03(+0.63%)
Jan 23, 2008 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Jan 22, 2008 4.784 4.875 4.692 4.875 984 -0.03(-0.62%)
Jan 21, 2008 4.875 4.906 4.875 4.906 0 +0.00(+0.00%)
Jan 18, 2008 4.875 4.906 4.875 4.906 3,282 +0.15(+3.21%)
Jan 17, 2008 4.333 4.814 4.333 4.753 7,712 +0.30(+6.85%)
Jan 16, 2008 4.449 4.449 4.449 4.449 0 +0.00(+0.00%)
Jan 15, 2008 3.809 4.449 3.809 4.449 5,415 +0.49(+12.31%)
Jan 14, 2008 3.961 3.961 3.961 3.961 820 +0.00(+0.00%)
Jan 11, 2008 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Jan 10, 2008 3.870 3.961 3.870 3.961 2,133 +0.18(+4.84%)
Jan 09, 2008 3.991 3.991 3.778 3.778 1,312 -0.30(-7.46%)
Jan 08, 2008 3.991 4.083 3.991 4.083 328 +0.03(+0.75%)
Jan 07, 2008 3.961 4.144 3.961 4.052 1,312 +0.24(+6.40%)
Jan 04, 2008 3.870 3.870 3.809 3.809 3,065 -0.15(-3.85%)
Jan 03, 2008 4.144 4.144 3.949 3.961 14,604 -0.18(-4.41%)
Jan 02, 2008 4.144 4.144 4.144 4.144 0 +0.00(+0.00%)
Jan 01, 2008 3.900 4.144 3.900 4.144 2,297 +0.00(+0.00%)
Dec 31, 2007 3.900 4.144 3.900 4.144 2,297 +0.18(+4.62%)
Dec 28, 2007 4.144 4.144 3.961 3.961 2,461 -0.24(-5.80%)
Dec 27, 2007 4.449 4.449 4.205 4.205 2,953 -0.34(-7.38%)
Dec 26, 2007 4.540 4.540 4.540 4.540 492 +0.09(+2.05%)
Dec 24, 2007 4.388 4.479 4.388 4.449 2,297 +0.15(+3.55%)
Dec 21, 2007 4.205 4.296 4.205 4.296 492 +0.18(+4.44%)
Dec 20, 2007 3.870 4.113 3.870 4.113 4,923 +0.36(+9.58%)
Dec 19, 2007 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Dec 18, 2007 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Dec 17, 2007 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Dec 14, 2007 3.998 4.010 3.754 3.754 3,446 -0.27(-6.67%)
Dec 13, 2007 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Dec 12, 2007 4.089 4.089 4.022 4.022 6,564 -0.12(-2.94%)
Dec 11, 2007 4.052 4.266 4.052 4.144 20,512 +0.06(+1.49%)
Dec 10, 2007 3.992 4.083 3.991 4.083 5,251 +0.00(+0.00%)
Dec 07, 2007 4.132 4.083 4.083 4.083 164 -0.05(-1.18%)
Dec 06, 2007 4.144 4.144 4.132 4.132 820 -0.10(-2.45%)
Dec 05, 2007 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Dec 04, 2007 4.235 4.235 4.235 4.235 0 +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.