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

LGL Group (NY: LGL )

5.160 +0.080 (+1.57%)
Streaming Delayed Price Updated: 12:27 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 (%)
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%)
Jun 01, 2009 1.999 1.999 1.999 1.999 820 -0.00(-0.00%)
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%)
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.