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 (%)
Apr 29, 2015 4.740 4.760 4.760 4.760 4,400 +0.03(+0.63%)
Apr 28, 2015 4.736 4.740 4.400 4.730 13,289 +0.03(+0.64%)
Apr 24, 2015 4.700 4.700 4.700 4.700 82 -0.04(-0.81%)
Apr 23, 2015 4.740 4.740 4.700 4.738 4,440 -0.00(-0.01%)
Apr 22, 2015 4.700 4.739 4.470 4.739 3,861 +0.03(+0.57%)
Apr 21, 2015 4.712 4.712 4.712 4.712 385 -0.08(-1.62%)
Apr 20, 2015 4.687 4.800 4.400 4.790 32,868 +0.20(+4.36%)
Apr 16, 2015 4.550 4.700 4.350 4.590 95 +0.15(+3.30%)
Apr 15, 2015 4.281 4.450 4.270 4.443 4,353 +0.19(+4.55%)
Apr 14, 2015 4.232 4.300 4.200 4.250 3,085 +0.05(+1.19%)
Apr 13, 2015 3.950 4.284 3.950 4.200 870 -0.09(-2.10%)
Apr 10, 2015 4.290 4.290 4.290 4.290 700 +0.04(+0.83%)
Apr 09, 2015 3.990 4.290 3.990 4.255 5,444 +0.25(+6.37%)
Apr 08, 2015 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Apr 06, 2015 3.850 4.100 3.820 4.000 28 +0.14(+3.63%)
Apr 02, 2015 4.020 3.860 3.860 3.860 4,500 -0.29(-6.99%)
Mar 31, 2015 4.000 4.150 4.000 4.150 2 +0.09(+2.22%)
Mar 30, 2015 4.060 4.071 4.050 4.060 501 -0.12(-2.87%)
Mar 25, 2015 3.960 4.180 3.960 4.180 1 +0.00(+0.02%)
Mar 24, 2015 4.200 4.200 4.149 4.179 822 -0.00(-0.02%)
Mar 23, 2015 4.190 4.190 4.180 4.180 333 +0.06(+1.46%)
Mar 20, 2015 4.150 4.190 4.100 4.120 2,547 -0.01(-0.36%)
Mar 19, 2015 4.150 4.150 4.135 4.135 2,276 -0.01(-0.17%)
Mar 18, 2015 4.140 4.150 4.133 4.142 5,924 +0.00(+0.00%)
Mar 17, 2015 4.150 4.150 4.142 4.142 868 -0.01(-0.19%)
Mar 16, 2015 4.150 4.175 4.150 4.150 2,912 +0.05(+1.24%)
Mar 13, 2015 4.150 4.150 4.090 4.099 6,352 -0.05(-1.23%)
Mar 12, 2015 4.100 4.150 4.100 4.150 4,613 +0.10(+2.47%)
Mar 11, 2015 4.180 4.200 4.050 4.050 17,424 +0.05(+1.22%)
Mar 10, 2015 4.180 4.180 4.000 4.001 8,333 -0.06(-1.45%)
Mar 09, 2015 4.100 4.100 4.060 4.060 529 -0.06(-1.46%)
Mar 05, 2015 4.300 4.120 4.120 4.120 900 +0.02(+0.49%)
Mar 04, 2015 4.000 4.191 4.100 4.100 4,180 +0.00(+0.00%)
Mar 03, 2015 4.150 4.100 4.100 4.100 6,265 +0.00(+0.00%)
Mar 02, 2015 4.000 4.140 4.000 4.100 5,608 -0.01(-0.12%)
Feb 27, 2015 3.990 4.105 3.980 4.105 1,600 +0.12(+2.88%)
Feb 26, 2015 4.060 4.060 3.979 3.990 3,746 -0.04(-0.99%)
Feb 25, 2015 4.165 4.165 4.030 4.030 19,439 -0.04(-0.98%)
Feb 24, 2015 4.020 4.020 3.879 4.070 6,430 +0.07(+1.75%)
Feb 23, 2015 4.000 4.000 4.000 4.000 1,325 +0.00(+0.00%)
Feb 20, 2015 4.010 4.010 4.000 4.000 500 -0.01(-0.25%)
Feb 19, 2015 4.150 4.150 4.010 4.010 1,204 -0.14(-3.37%)
Feb 18, 2015 4.186 4.186 4.010 4.150 1,429 +0.05(+1.20%)
Feb 17, 2015 4.130 4.130 4.000 4.101 15,116 +0.10(+2.52%)
Feb 13, 2015 3.990 4.000 4.000 4.000 10,200 +0.15(+3.90%)
Feb 12, 2015 3.800 3.850 3.800 3.850 4,045 -0.05(-1.28%)
Feb 11, 2015 3.810 3.900 3.810 3.900 2,100 +0.08(+2.09%)
Feb 10, 2015 3.900 3.900 3.820 3.820 1,500 +0.02(+0.53%)
Feb 09, 2015 3.944 3.980 3.770 3.800 864 -0.15(-3.80%)
Feb 06, 2015 3.780 3.980 3.780 3.950 1,770 +0.05(+1.28%)
Feb 05, 2015 4.080 4.080 3.680 3.900 9,609 -0.10(-2.56%)
Feb 04, 2015 4.220 4.250 3.960 4.003 4,802 -0.02(-0.61%)
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.