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

LGL Group (NY: LGL )

5.270 -0.055 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 21, 2009 1.999 1.999 1.999 1.999 0 -0.03(-1.50%)
May 20, 2009 1.938 2.133 1.938 2.029 1,312 -0.21(-9.26%)
May 18, 2009 2.236 2.236 2.236 2.236 3,282 -0.02(-0.81%)
May 14, 2009 2.255 2.255 2.255 2.255 0 +0.34(+17.83%)
May 13, 2009 2.011 2.011 1.889 1.913 1,641 +0.02(+0.96%)
May 12, 2009 2.072 2.279 1.883 1.895 4,621 -0.29(-13.37%)
May 11, 2009 2.194 2.194 2.188 2.188 1,476 +0.00(+0.00%)
May 08, 2009 2.121 2.188 2.096 2.188 897 +0.00(+0.00%)
May 07, 2009 2.072 2.620 1.920 2.188 12,963 +0.15(+7.16%)
May 05, 2009 2.041 2.041 2.041 2.041 0 -0.03(-1.47%)
May 04, 2009 2.133 2.243 2.072 2.072 5,052 -0.26(-11.23%)
Apr 28, 2009 2.334 2.334 2.334 2.334 0 +0.14(+6.39%)
Apr 27, 2009 2.273 2.606 2.194 2.194 3,938 +0.03(+1.41%)
Apr 24, 2009 2.096 2.163 1.907 2.163 5,467 -0.04(-1.93%)
Apr 23, 2009 2.090 2.297 1.718 2.206 10,666 -0.23(-9.50%)
Apr 22, 2009 2.498 2.614 2.255 2.438 13,948 +0.04(+1.78%)
Apr 21, 2009 2.346 2.511 2.255 2.395 11,651 +0.11(+4.80%)
Apr 20, 2009 1.901 2.742 1.816 2.285 30,826 +0.53(+30.21%)
Apr 17, 2009 1.328 1.755 1.280 1.755 30,539 +0.55(+45.45%)
Apr 14, 2009 1.060 1.280 1.036 1.207 13,948 -0.00(-0.00%)
Apr 13, 2009 1.207 1.207 1.207 1.207 328 -0.05(-3.88%)
Apr 06, 2009 1.255 1.255 1.255 1.255 0 -0.07(-5.50%)
Apr 03, 2009 1.127 1.328 1.127 1.328 984 +0.20(+17.84%)
Apr 02, 2009 1.127 1.127 1.127 1.127 164 +0.01(+1.09%)
Apr 01, 2009 1.115 1.115 1.115 1.115 164 +0.01(+0.55%)
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%)
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.