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

LGL Group (NY: LGL )

5.110 +0.030 (+0.59%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2012 5.046 5.191 5.046 5.143 536 +0.09(+1.69%)
Feb 28, 2012 5.058 5.082 5.058 5.058 608 +0.01(+0.24%)
Feb 27, 2012 5.058 5.064 4.936 5.046 1,969 -0.14(-2.70%)
Feb 24, 2012 5.101 5.302 5.101 5.186 6,040 -0.09(-1.73%)
Feb 23, 2012 5.302 5.326 5.277 5.277 2,033 -0.06(-1.14%)
Feb 22, 2012 5.363 5.393 5.302 5.338 3,282 -0.03(-0.57%)
Feb 21, 2012 5.326 5.472 5.326 5.369 12,817 -0.05(-1.01%)
Feb 17, 2012 5.052 5.570 5.015 5.424 21,892 +0.35(+6.84%)
Feb 16, 2012 5.052 5.076 4.997 5.076 7,673 +0.05(+0.97%)
Feb 15, 2012 4.997 5.027 4.997 5.027 5,961 +0.09(+1.85%)
Feb 13, 2012 4.924 4.936 4.936 4.936 5,579 -0.02(-0.37%)
Feb 10, 2012 4.875 5.076 4.875 4.954 6,235 -0.03(-0.61%)
Feb 09, 2012 4.875 5.063 4.790 4.985 8,060 +0.12(+2.51%)
Feb 08, 2012 4.839 5.027 4.839 4.863 13,607 -0.01(-0.25%)
Feb 07, 2012 4.954 5.027 4.845 4.875 12,209 -0.01(-0.12%)
Feb 06, 2012 4.887 4.936 4.881 4.881 656 -0.05(-0.99%)
Feb 03, 2012 4.942 5.119 4.875 4.930 6,995 -0.02(-0.37%)
Feb 02, 2012 5.094 5.094 4.875 4.948 3,567 -0.02(-0.49%)
Feb 01, 2012 5.137 5.137 4.973 4.973 984 +0.07(+1.37%)
Jan 31, 2012 4.826 5.027 4.826 4.906 1,641 +0.08(+1.64%)
Jan 30, 2012 4.851 4.948 4.820 4.826 8,828 -0.05(-0.93%)
Jan 27, 2012 4.918 4.918 4.784 4.871 2,920 -0.08(-1.55%)
Jan 26, 2012 4.979 4.979 4.948 4.948 3,446 +0.04(+0.74%)
Jan 25, 2012 5.119 5.136 4.875 4.912 9,736 -0.15(-2.89%)
Jan 24, 2012 5.058 5.058 5.021 5.058 1,394 +0.04(+0.73%)
Jan 23, 2012 4.942 5.137 4.845 5.021 16,684 +0.27(+5.64%)
Jan 20, 2012 4.814 4.869 4.753 4.753 2,694 -0.07(-1.52%)
Jan 19, 2012 4.674 4.826 4.674 4.826 5,874 +0.08(+1.67%)
Jan 18, 2012 4.747 4.747 4.692 4.747 2,133 +0.02(+0.52%)
Jan 17, 2012 4.570 4.723 4.570 4.723 11,889 +0.16(+3.47%)
Jan 13, 2012 4.449 4.601 4.449 4.564 12,143 -0.00(-0.11%)
Jan 12, 2012 4.327 4.570 4.327 4.569 4,888 +0.14(+3.14%)
Jan 11, 2012 4.357 4.436 4.345 4.430 5,915 +0.07(+1.68%)
Jan 10, 2012 4.388 4.388 4.357 4.357 4,102 -0.01(-0.28%)
Jan 09, 2012 4.388 4.388 4.345 4.369 6,285 -0.02(-0.42%)
Jan 06, 2012 4.436 4.436 4.369 4.388 557 -0.06(-1.37%)
Jan 05, 2012 4.436 4.449 4.436 4.449 656 +0.01(+0.14%)
Jan 04, 2012 4.400 4.449 4.363 4.442 5,517 -0.02(-0.55%)
Dec 30, 2011 4.394 4.509 4.388 4.467 7,617 -0.04(-0.95%)
Dec 29, 2011 4.448 4.607 4.448 4.509 28,202 +0.12(+2.64%)
Dec 28, 2011 4.455 4.607 4.394 4.394 10,267 -0.11(-2.44%)
Dec 27, 2011 4.497 4.759 4.418 4.503 46,139 +0.03(+0.68%)
Dec 23, 2011 4.388 4.509 4.388 4.473 10,781 +0.15(+3.38%)
Dec 21, 2011 4.284 4.424 4.211 4.327 20,272 +0.04(+1.00%)
Dec 20, 2011 4.302 4.363 4.266 4.284 45,097 -0.14(-3.17%)
Dec 19, 2011 4.296 4.424 4.156 4.424 6,314 +0.04(+0.83%)
Dec 16, 2011 4.223 4.436 4.193 4.388 5,374 +0.14(+3.30%)
Dec 15, 2011 4.442 4.442 4.193 4.247 2,133 -0.05(-1.13%)
Dec 14, 2011 4.296 4.308 4.156 4.296 14,606 -0.05(-1.26%)
Dec 13, 2011 4.503 4.503 4.345 4.351 2,461 -0.15(-3.38%)
Dec 09, 2011 4.503 4.503 4.503 4.503 0 +0.09(+1.93%)
Dec 08, 2011 4.357 4.418 4.333 4.418 3,938 -0.09(-2.03%)
Dec 07, 2011 4.424 4.509 4.339 4.509 8,728 +0.09(+2.07%)
Dec 06, 2011 4.455 4.503 4.351 4.418 1,641 -0.09(-2.03%)
Dec 05, 2011 4.363 4.509 4.113 4.509 31,845 +0.12(+2.78%)
Dec 02, 2011 4.333 4.388 4.266 4.388 14,933 +0.11(+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.