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: 6:30 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 (%)
Apr 28, 2017 4.800 4.820 4.750 4.750 29,021 +0.05(+1.07%)
Apr 27, 2017 4.700 4.778 4.450 4.700 53,609 +0.00(+0.00%)
Apr 26, 2017 4.724 4.743 4.550 4.700 48,688 -0.15(-3.09%)
Apr 25, 2017 4.790 4.900 4.600 4.850 127,726 +0.04(+0.83%)
Apr 24, 2017 4.880 4.970 4.720 4.810 34,483 -0.04(-0.82%)
Apr 21, 2017 5.030 5.240 4.850 4.850 30,215 -0.11(-2.22%)
Apr 20, 2017 5.020 5.090 4.950 4.960 42,699 -0.22(-4.25%)
Apr 19, 2017 5.170 5.180 4.900 5.180 21,606 +0.08(+1.57%)
Apr 18, 2017 5.102 5.170 5.030 5.100 5,630 -0.01(-0.20%)
Apr 17, 2017 5.091 5.180 5.000 5.110 39,500 +0.02(+0.39%)
Apr 13, 2017 4.990 5.280 4.850 5.090 50,960 +0.14(+2.83%)
Apr 12, 2017 4.900 4.974 4.851 4.950 28,201 -0.01(-0.20%)
Apr 11, 2017 4.905 5.060 4.900 4.960 9,928 +0.05(+1.02%)
Apr 10, 2017 4.860 5.095 4.850 4.910 28,983 -0.30(-5.76%)
Apr 07, 2017 5.050 5.280 4.800 5.210 73,657 +0.33(+6.81%)
Apr 06, 2017 5.270 5.400 4.730 4.878 26,583 -0.21(-4.17%)
Apr 05, 2017 5.100 5.370 5.050 5.090 6,172 -0.12(-2.30%)
Apr 04, 2017 5.234 5.250 5.165 5.210 3,742 +0.01(+0.19%)
Apr 03, 2017 5.190 5.230 5.160 5.200 8,765 +0.12(+2.36%)
Mar 31, 2017 5.102 5.102 5.050 5.080 2,457 +0.04(+0.79%)
Mar 30, 2017 5.100 5.100 5.040 5.040 3,727 +0.01(+0.20%)
Mar 29, 2017 5.024 5.071 5.024 5.030 2,963 +0.13(+2.65%)
Mar 28, 2017 5.030 5.062 4.790 4.900 9,298 -0.17(-3.35%)
Mar 27, 2017 4.886 5.120 4.886 5.070 1,278 +0.35(+7.42%)
Mar 24, 2017 4.800 5.101 4.698 4.720 25,610 -0.03(-0.63%)
Mar 23, 2017 4.870 4.893 4.744 4.750 8,134 -0.07(-1.45%)
Mar 22, 2017 4.814 4.969 4.640 4.820 19,863 -0.10(-2.03%)
Mar 21, 2017 5.000 5.490 4.920 4.920 55,150 -0.36(-6.89%)
Mar 20, 2017 5.010 5.410 5.010 5.284 8,127 +0.30(+5.98%)
Mar 16, 2017 4.986 80 +0.21(+4.31%)
Mar 15, 2017 4.780 4.780 4.780 4.780 222 -0.03(-0.62%)
Mar 14, 2017 4.800 4.893 4.770 4.810 5,890 +0.03(+0.63%)
Mar 13, 2017 4.919 4.919 4.770 4.780 7,831 -0.22(-4.40%)
Mar 10, 2017 4.993 5.000 4.993 5.000 2,001 -0.02(-0.40%)
Mar 09, 2017 5.131 5.210 5.010 5.020 1,264 +0.10(+2.03%)
Mar 08, 2017 4.900 5.049 4.900 4.920 2,800 +0.07(+1.44%)
Mar 07, 2017 5.300 5.416 4.730 4.850 22,629 -0.28(-5.46%)
Mar 06, 2017 5.098 5.130 5.050 5.130 5,877 -0.15(-2.84%)
Mar 03, 2017 5.480 5.480 5.250 5.280 5,096 -0.10(-1.86%)
Mar 02, 2017 5.370 5.380 5.370 5.380 584 +0.03(+0.63%)
Mar 01, 2017 5.346 5.346 5.346 5.346 383 -0.04(-0.81%)
Feb 28, 2017 5.474 5.474 5.390 5.390 603 +0.14(+2.67%)
Feb 27, 2017 5.100 5.310 5.100 5.250 887 +0.01(+0.19%)
Feb 24, 2017 5.030 5.260 5.000 5.240 2,963 +0.08(+1.56%)
Feb 23, 2017 4.880 5.159 4.870 5.159 7,302 +0.37(+7.69%)
Feb 22, 2017 4.720 4.900 4.720 4.791 3,607 +0.09(+1.93%)
Feb 21, 2017 4.700 4.700 4.690 4.700 4,401 -0.03(-0.58%)
Feb 17, 2017 4.728 4.728 4.728 0 -0.14(-2.94%)
Feb 16, 2017 4.871 4.871 4.871 4.871 1,062 +0.11(+2.33%)
Feb 15, 2017 4.736 4.990 4.736 4.760 1,304 +0.03(+0.64%)
Feb 14, 2017 4.724 4.849 4.660 4.730 14,262 +0.02(+0.42%)
Feb 13, 2017 4.693 4.798 4.680 4.710 5,888 -0.23(-4.60%)
Feb 10, 2017 4.885 5.050 4.650 4.937 10,653 +0.06(+1.17%)
Feb 09, 2017 4.770 4.880 4.750 4.880 2,687 +0.13(+2.74%)
Feb 08, 2017 4.800 4.806 4.730 4.750 5,324 -0.10(-2.15%)
Feb 07, 2017 4.974 4.974 4.610 4.855 7,145 -0.04(-0.82%)
Feb 06, 2017 5.000 5.019 4.800 4.895 9,042 -0.03(-0.51%)
Feb 03, 2017 4.920 5.062 4.900 4.920 14,453 +0.12(+2.50%)
Feb 02, 2017 4.980 5.035 4.800 4.800 6,437 -0.13(-2.54%)
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.