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

LGL Group (NY: LGL )

5.110 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
May 28, 2010 7.544 7.654 7.288 7.544 25,445 -0.02(-0.24%)
May 27, 2010 7.154 7.648 7.124 7.562 101,448 +0.66(+9.63%)
May 26, 2010 6.941 7.252 6.886 6.898 46,945 +0.13(+1.98%)
May 25, 2010 6.886 6.971 6.520 6.764 87,719 -0.27(-3.90%)
May 24, 2010 6.764 7.246 6.764 7.038 48,675 +0.03(+0.43%)
May 21, 2010 5.954 7.282 5.954 7.008 69,358 +0.48(+7.38%)
May 20, 2010 6.612 6.703 6.501 6.527 67,619 -0.60(-8.46%)
May 19, 2010 7.617 7.788 6.819 7.130 75,515 -0.32(-4.26%)
May 18, 2010 6.094 7.526 6.094 7.447 1,148 +2.45(+49.02%)
May 17, 2010 4.388 5.027 4.388 4.997 29,866 +0.52(+11.56%)
May 14, 2010 4.479 4.482 4.284 4.479 2,297 -0.09(-1.87%)
May 13, 2010 4.451 4.583 4.409 4.564 16,921 +0.09(+1.90%)
May 12, 2010 4.564 4.570 4.424 4.479 2,658 -0.15(-3.16%)
May 11, 2010 4.698 4.698 4.516 4.625 1,641 -0.07(-1.43%)
May 10, 2010 4.814 4.863 4.692 4.692 17,409 +0.26(+5.92%)
May 07, 2010 4.272 4.552 4.272 4.430 12,867 +0.05(+1.18%)
May 06, 2010 4.625 4.735 4.308 4.379 328 -0.20(-4.32%)
May 05, 2010 4.607 4.723 4.442 4.576 17,260 -0.26(-5.42%)
May 04, 2010 4.881 4.881 4.720 4.839 10,075 +0.02(+0.38%)
May 03, 2010 5.058 5.058 4.723 4.820 18,141 +0.12(+2.59%)
Apr 30, 2010 4.260 4.784 4.260 4.698 51,878 +0.37(+8.59%)
Apr 29, 2010 3.961 4.570 3.961 4.327 65,613 +0.24(+5.97%)
Apr 28, 2010 3.894 4.083 3.809 4.083 20,643 +0.19(+4.85%)
Apr 27, 2010 3.900 3.900 3.778 3.894 7,466 +0.02(+0.55%)
Apr 26, 2010 3.748 3.893 3.748 3.873 7,942 +0.12(+3.33%)
Apr 23, 2010 3.760 3.760 3.687 3.748 2,962 +0.00(+0.00%)
Apr 22, 2010 3.760 3.760 3.748 3.748 656 +0.00(+0.00%)
Apr 21, 2010 3.748 3.748 3.748 3.748 1,394 +0.02(+0.49%)
Apr 20, 2010 3.784 3.882 3.693 3.729 33,935 +0.01(+0.33%)
Apr 19, 2010 3.742 3.742 3.717 3.717 3,165 -0.10(-2.71%)
Apr 16, 2010 3.821 3.870 3.748 3.821 5,333 +0.01(+0.32%)
Apr 15, 2010 3.565 3.991 3.565 3.809 8,656 +0.06(+1.63%)
Apr 14, 2010 3.857 3.894 3.717 3.748 3,556 -0.06(-1.60%)
Apr 13, 2010 3.748 3.961 3.748 3.809 8,533 -0.01(-0.16%)
Apr 12, 2010 3.870 3.900 3.754 3.815 39,561 +0.10(+2.62%)
Apr 09, 2010 3.650 3.839 3.449 3.717 15,425 +0.24(+7.02%)
Apr 08, 2010 3.815 3.815 3.473 3.473 13,144 -0.25(-6.71%)
Apr 07, 2010 3.784 3.839 3.425 3.723 55,327 +0.04(+0.99%)
Apr 06, 2010 3.541 3.809 3.541 3.687 15,971 +0.11(+3.07%)
Apr 05, 2010 3.742 3.742 3.382 3.577 20,425 +0.00(+0.09%)
Apr 01, 2010 3.455 3.574 3.574 3.574 31,179 +0.22(+6.44%)
Mar 31, 2010 3.382 3.979 3.291 3.358 60,876 -0.02(-0.72%)
Mar 30, 2010 2.803 4.205 2.803 3.382 406,098 +0.91(+37.04%)
Mar 29, 2010 2.452 2.474 2.452 2.468 1,821 +0.08(+3.32%)
Mar 25, 2010 2.389 2.389 2.389 2.389 0 -0.08(-3.21%)
Mar 24, 2010 2.438 2.468 2.438 2.468 2,756 +0.01(+0.25%)
Mar 23, 2010 2.462 2.468 2.462 2.462 800 +0.00(+0.00%)
Mar 17, 2010 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Mar 16, 2010 2.346 2.462 2.346 2.462 3,764 +0.09(+3.59%)
Mar 15, 2010 2.377 2.377 2.377 2.377 1,805 -0.09(-3.47%)
Mar 12, 2010 2.395 2.462 2.395 2.462 822 +0.00(+0.00%)
Mar 08, 2010 2.462 2.462 2.462 2.462 0 -0.04(-1.46%)
Mar 05, 2010 2.529 2.529 2.498 2.498 2,953 -0.03(-1.20%)
Mar 02, 2010 2.462 2.529 2.529 2.529 2,625 +0.00(+0.00%)
Feb 24, 2010 2.438 2.529 2.529 2.529 3,117 +0.02(+0.73%)
Feb 22, 2010 2.511 2.511 2.511 2.511 164 +0.01(+0.24%)
Feb 19, 2010 2.529 2.644 2.505 2.505 4,430 -0.02(-0.96%)
Feb 18, 2010 2.742 2.742 2.529 2.529 6,012 -0.06(-2.35%)
Feb 17, 2010 2.620 2.620 2.590 2.590 5,579 -0.02(-0.93%)
Feb 16, 2010 2.614 2.834 2.614 2.614 5,802 -0.03(-1.15%)
Feb 12, 2010 2.590 2.645 2.645 2.645 39,548 +0.04(+1.66%)
Feb 11, 2010 2.620 2.620 2.499 2.601 9,107 -0.02(-0.72%)
Feb 10, 2010 2.468 2.779 2.468 2.620 41,664 +0.15(+6.17%)
Feb 09, 2010 2.468 2.468 2.462 2.468 5,579 +0.00(+0.00%)
Feb 04, 2010 2.681 2.468 2.468 2.468 8,205 +0.02(+1.00%)
Feb 02, 2010 2.456 2.444 2.444 2.444 2,953 -0.02(-0.99%)
Feb 01, 2010 2.468 2.468 2.468 2.468 820 +0.03(+1.25%)
Jan 29, 2010 2.407 2.438 2.407 2.438 1,810 -0.03(-1.23%)
Jan 28, 2010 2.425 2.468 2.425 2.468 984 +0.03(+1.25%)
Jan 27, 2010 2.285 2.438 2.224 2.438 15,097 +0.21(+9.59%)
Jan 26, 2010 2.438 2.438 2.224 2.224 25,105 -0.21(-8.75%)
Jan 25, 2010 2.431 2.438 2.431 2.438 1,969 +0.00(+0.00%)
Jan 22, 2010 2.398 2.438 2.398 2.438 4,758 +0.00(+0.00%)
Jan 21, 2010 2.438 2.438 2.431 2.438 14,769 +0.00(+0.00%)
Jan 20, 2010 2.438 2.438 2.346 2.438 8,631 +0.12(+5.22%)
Jan 19, 2010 2.346 2.346 2.310 2.317 3,364 -0.03(-1.26%)
Jan 15, 2010 2.346 2.346 2.346 2.346 8,533 +0.00(+0.00%)
Jan 14, 2010 2.285 2.346 2.285 2.346 3,446 +0.00(+0.00%)
Jan 13, 2010 2.316 2.352 2.316 2.346 11,224 +0.03(+1.32%)
Jan 12, 2010 2.255 2.316 2.243 2.316 36,203 +0.06(+2.70%)
Jan 11, 2010 2.255 2.255 2.255 2.255 2,133 +0.00(+0.00%)
Jan 08, 2010 2.243 2.255 2.212 2.255 8,369 +0.00(+0.00%)
Jan 07, 2010 2.249 2.255 2.194 2.255 6,465 +0.01(+0.27%)
Jan 06, 2010 2.249 2.255 2.200 2.249 19,035 -0.04(-1.60%)
Jan 05, 2010 2.224 2.285 2.203 2.285 3,117 +0.15(+7.14%)
Jan 04, 2010 2.133 2.249 2.066 2.133 2,297 +0.13(+6.38%)
Dec 31, 2009 1.950 2.005 2.005 2.005 10,666 +0.06(+2.97%)
Dec 30, 2009 1.944 1.947 1.926 1.947 4,376 -0.07(-3.47%)
Dec 29, 2009 2.255 2.255 2.011 2.017 12,143 -0.21(-9.32%)
Dec 28, 2009 2.041 2.224 2.041 2.224 10,174 +0.25(+12.65%)
Dec 21, 2009 1.974 1.974 1.974 1.974 492 -0.01(-0.34%)
Dec 18, 2009 1.956 1.981 1.956 1.981 984 +0.03(+1.60%)
Dec 17, 2009 1.980 1.980 1.749 1.950 3,734 +0.16(+8.84%)
Dec 16, 2009 1.719 1.889 1.718 1.792 1,329 -0.13(-6.96%)
Dec 15, 2009 1.706 2.035 1.706 1.926 3,718 +0.22(+12.86%)
Dec 14, 2009 1.743 1.743 1.615 1.706 2,461 -0.12(-6.67%)
Dec 11, 2009 2.102 2.206 1.725 1.828 7,007 -0.18(-9.09%)
Dec 10, 2009 2.011 2.011 2.011 2.011 328 -0.09(-4.35%)
Dec 09, 2009 2.008 2.102 2.008 2.102 2,297 +0.09(+4.55%)
Dec 08, 2009 1.950 2.011 1.950 2.011 820 +0.09(+4.76%)
Dec 07, 2009 1.816 1.920 1.816 1.920 656 +0.09(+5.00%)
Dec 03, 2009 1.828 1.828 1.828 1.828 0 +0.06(+3.45%)
Nov 24, 2009 1.670 1.767 1.767 1.767 1,805 +0.16(+10.27%)
Nov 18, 2009 1.798 1.603 1.603 1.603 1,805 -0.16(-9.31%)
Nov 16, 2009 1.798 1.767 1.767 1.767 2,625 +0.04(+2.29%)
Nov 12, 2009 1.728 1.728 1.728 1.728 0 -0.05(-2.91%)
Nov 11, 2009 1.950 1.950 1.779 1.779 3,282 +0.02(+1.04%)
Nov 10, 2009 1.694 1.761 1.694 1.761 328 +0.15(+9.47%)
Nov 09, 2009 1.597 1.664 1.405 1.609 3,336 -0.07(-4.00%)
Nov 04, 2009 1.676 1.676 1.676 1.676 0 +0.02(+1.10%)
Nov 02, 2009 1.658 1.658 1.658 1.658 0 -0.09(-4.89%)
Oct 30, 2009 1.767 1.767 1.743 1.743 1,148 -0.09(-4.98%)
Oct 29, 2009 1.773 1.834 1.773 1.834 1,312 +0.07(+3.79%)
Oct 22, 2009 1.767 1.767 1.767 1.767 164 -0.06(-3.33%)
Oct 19, 2009 1.865 1.828 1.828 1.828 1,805 -0.12(-6.25%)
Oct 14, 2009 1.950 1.950 1.950 1.950 492 -0.11(-5.33%)
Oct 07, 2009 2.041 2.060 2.060 2.060 2,625 +0.11(+5.63%)
Oct 06, 2009 2.108 2.194 1.767 1.950 8,533 -0.13(-6.16%)
Oct 05, 2009 2.041 2.127 1.767 2.078 10,942 +0.04(+1.79%)
Oct 01, 2009 2.041 2.041 2.041 2.041 0 -0.02(-1.18%)
Sep 30, 2009 2.090 2.352 2.066 2.066 3,282 +0.05(+2.73%)
Sep 29, 2009 1.779 2.011 1.779 2.011 984 +0.24(+13.38%)
Sep 25, 2009 1.773 1.774 1.774 1.774 164 -0.05(-2.98%)
Sep 23, 2009 1.706 1.828 1.828 1.828 5,251 +0.12(+7.14%)
Sep 18, 2009 1.840 1.706 1.706 1.706 6,399 -0.15(-8.20%)
Sep 17, 2009 1.920 1.920 1.859 1.859 2,092 -0.13(-6.73%)
Sep 16, 2009 2.121 2.121 1.993 1.993 1,723 +0.04(+2.19%)
Sep 14, 2009 1.950 1.950 1.950 1.950 2,625 -0.16(-7.51%)
Sep 11, 2009 2.346 2.346 2.108 2.108 2,133 +0.04(+1.76%)
Sep 10, 2009 2.072 2.072 2.072 2.072 1,969 +0.04(+2.10%)
Sep 09, 2009 2.028 2.029 1.950 2.029 10,912 +0.08(+4.06%)
Sep 08, 2009 2.121 2.121 1.889 1.950 9,189 -0.25(-11.36%)
Sep 04, 2009 2.249 2.249 2.200 2.200 3,446 -0.05(-2.17%)
Sep 03, 2009 2.328 2.328 2.249 2.249 328 -0.16(-6.58%)
Sep 02, 2009 2.340 2.419 2.340 2.407 5,415 +0.21(+9.42%)
Sep 01, 2009 2.200 2.200 2.200 2.200 410 +0.00(+0.19%)
Aug 28, 2009 1.980 2.196 2.196 2.196 17,394 +0.06(+2.95%)
Aug 27, 2009 1.749 2.194 1.749 2.133 25,189 +0.46(+27.27%)
Aug 25, 2009 1.676 1.676 1.676 1.676 656 +0.00(+0.00%)
Aug 21, 2009 1.676 1.676 1.676 1.676 984 -0.01(-0.36%)
Aug 20, 2009 1.682 1.682 1.676 1.682 1,476 +0.01(+0.36%)
Aug 18, 2009 1.645 1.676 1.676 1.676 12,635 +0.06(+3.77%)
Aug 12, 2009 1.615 1.615 1.615 1.615 0 -0.16(-9.25%)
Aug 10, 2009 1.779 1.779 1.779 1.779 984 -0.08(-4.26%)
Aug 04, 2009 1.859 1.859 1.859 1.859 164 +0.10(+5.54%)
Jul 30, 2009 1.761 1.761 1.761 1.761 164 +0.02(+1.19%)
Jul 29, 2009 1.761 1.761 1.579 1.740 1,641 -0.09(-4.80%)
Jul 28, 2009 1.950 1.950 1.816 1.828 2,789 -0.20(-9.64%)
Jul 24, 2009 2.023 2.023 2.023 2.023 0 -0.02(-0.90%)
Jul 23, 2009 2.041 2.041 2.041 2.041 8,205 +0.00(+0.00%)
Jul 21, 2009 2.041 2.041 2.041 2.041 13,948 +0.09(+4.69%)
Jul 16, 2009 1.950 1.950 1.950 1.950 5,579 -0.01(-0.31%)
Jul 14, 2009 1.956 1.956 1.956 1.956 0 -0.20(-9.07%)
Jul 07, 2009 2.151 2.151 2.151 2.151 6,728 +0.00(+0.00%)
Jul 06, 2009 2.151 2.151 2.151 2.151 164 +0.02(+1.15%)
Jul 01, 2009 2.310 2.127 2.127 2.127 6,399 -0.01(-0.29%)
Jun 30, 2009 2.102 2.133 1.956 2.133 3,610 +0.17(+8.93%)
Jun 26, 2009 2.133 1.958 1.958 1.958 2,953 -0.17(-8.20%)
Jun 25, 2009 2.072 2.133 1.798 2.133 8,533 +0.15(+7.69%)
Jun 22, 2009 1.980 1.980 1.980 1.980 0 -0.09(-4.13%)
Jun 19, 2009 2.041 2.072 2.041 2.066 3,938 +0.04(+2.11%)
Jun 18, 2009 1.950 2.023 1.950 2.023 4,816 +0.07(+3.75%)
Jun 17, 2009 1.950 1.950 1.950 1.950 328 -0.05(-2.44%)
Jun 12, 2009 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
Jun 10, 2009 1.828 1.999 1.999 1.999 5,251 +0.14(+7.54%)
Jun 09, 2009 1.980 1.980 1.859 1.859 820 -0.21(-10.29%)
Jun 08, 2009 2.072 2.072 2.072 2.072 4,758 +0.02(+0.77%)
Jun 04, 2009 2.096 2.218 2.056 2.056 820 +0.06(+2.87%)
Jun 02, 2009 1.999 1.999 1.999 1.999 1,778 +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.