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 (%)
Mar 31, 2009 1.109 1.109 1.103 1.109 656 +0.04(+4.00%)
Mar 30, 2009 1.066 1.066 1.066 1.066 3,446 +0.01(+0.57%)
Mar 26, 2009 1.012 1.060 1.012 1.060 2,010 +0.05(+5.46%)
Mar 25, 2009 1.005 1.005 1.005 1.005 274 +0.04(+4.43%)
Mar 24, 2009 0.9628 0.9628 0.9628 0.9628 328 +0.05(+5.33%)
Mar 23, 2009 0.9628 0.9628 0.9141 0.9141 820 +0.00(+0.00%)
Mar 20, 2009 0.9141 0.9141 0.9141 0.9141 164 -0.07(-6.83%)
Mar 19, 2009 0.9019 0.9811 0.9019 0.9811 820 +0.07(+8.05%)
Mar 18, 2009 0.9811 0.9811 0.9080 0.9080 820 -0.12(-11.83%)
Mar 17, 2009 0.9324 1.030 0.9324 1.030 820 +0.05(+4.97%)
Mar 16, 2009 0.9324 0.9811 0.9324 0.9811 492 +0.02(+1.90%)
Mar 13, 2009 0.8531 0.9628 0.7983 0.9628 0 +0.18(+22.48%)
Mar 12, 2009 0.9080 0.9080 0.7191 0.7861 11,043 -0.17(-17.83%)
Mar 11, 2009 0.9872 1.048 0.9567 0.9567 4,273 -0.14(-12.78%)
Mar 10, 2009 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Mar 09, 2009 1.079 1.097 1.079 1.097 328 +0.02(+1.69%)
Mar 06, 2009 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Mar 05, 2009 1.079 1.079 1.079 1.079 164 -0.02(-1.67%)
Mar 04, 2009 1.097 1.097 1.097 1.097 0 -0.03(-2.70%)
Feb 27, 2009 1.115 1.127 1.127 1.127 984 +0.05(+4.52%)
Feb 26, 2009 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Feb 25, 2009 1.079 1.079 1.079 1.079 164 -0.04(-3.28%)
Feb 24, 2009 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Feb 23, 2009 1.097 1.140 1.097 1.115 1,805 +0.09(+8.93%)
Feb 20, 2009 1.005 1.024 1.005 1.024 656 +0.05(+5.00%)
Feb 19, 2009 0.9750 0.9750 0.9750 0.9750 0 +0.00(+0.00%)
Feb 18, 2009 0.9750 0.9750 0.9750 0.9750 328 +0.03(+3.23%)
Feb 17, 2009 0.9445 0.9445 0.9445 0.9445 328 +0.00(+0.00%)
Feb 13, 2009 0.9445 0.9445 0.9445 0.9445 272 +0.00(+0.00%)
Feb 11, 2009 0.9445 0.9445 0.9445 0.9445 0 +0.00(+0.00%)
Feb 10, 2009 0.9445 0.9445 0.9445 0.9445 334 +0.02(+1.97%)
Feb 06, 2009 0.9263 0.9263 0.9263 0.9263 492 +0.01(+1.34%)
Jan 29, 2009 0.9141 0.9141 0.9141 0.9141 0 +0.00(+0.00%)
Jan 28, 2009 0.9141 0.9141 0.9141 0.9141 164 -0.03(-3.23%)
Jan 27, 2009 0.9445 0.9445 0.9445 0.9445 1,476 +0.03(+3.33%)
Jan 23, 2009 0.9141 0.9141 0.9141 0.9141 0 +0.00(+0.00%)
Jan 22, 2009 0.9141 0.9141 0.9141 0.9141 1,284 +0.00(+0.00%)
Jan 21, 2009 0.9141 0.9141 0.9141 0.9141 0 +0.00(+0.00%)
Jan 20, 2009 0.9141 0.9141 0.9141 0.9141 164 -0.01(-1.32%)
Jan 15, 2009 0.9263 0.9263 0.9263 0.9263 0 +0.00(+0.00%)
Jan 14, 2009 1.042 1.042 0.9263 0.9263 1,723 -0.12(-11.11%)
Jan 13, 2009 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Jan 12, 2009 1.042 1.042 1.042 1.042 6,892 +0.02(+2.40%)
Jan 08, 2009 1.109 1.018 1.018 1.018 1,312 -0.11(-9.73%)
Jan 07, 2009 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Jan 06, 2009 1.219 1.219 1.127 1.127 1,312 -0.14(-11.06%)
Jan 02, 2009 1.268 1.268 1.268 1.268 0 +0.08(+6.67%)
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.