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 (%)
Jun 29, 2012 4.132 4.132 3.955 3.973 2,430 -0.02(-0.46%)
Jun 28, 2012 3.991 4.180 3.991 3.991 656 -0.00(-0.02%)
Jun 27, 2012 4.022 4.022 3.967 3.992 4,886 -0.02(-0.51%)
Jun 26, 2012 4.089 4.089 3.955 4.013 590 -0.08(-1.85%)
Jun 22, 2012 4.095 4.088 4.088 4.088 4,758 -0.01(-0.31%)
Jun 21, 2012 4.217 4.217 4.065 4.101 3,446 -0.13(-3.17%)
Jun 20, 2012 3.962 4.235 3.961 4.235 3,446 +0.29(+7.25%)
Jun 19, 2012 4.046 4.046 3.949 3.949 3,232 -0.04(-0.92%)
Jun 18, 2012 3.961 4.071 3.949 3.985 4,086 -0.07(-1.65%)
Jun 15, 2012 4.022 4.119 3.961 4.052 12,309 +0.02(+0.59%)
Jun 14, 2012 4.119 4.119 4.022 4.029 1,230 -0.13(-3.21%)
Jun 13, 2012 4.180 4.205 4.010 4.162 5,453 -0.04(-1.01%)
Jun 11, 2012 3.979 4.205 4.205 4.205 16,410 +0.24(+6.15%)
Jun 08, 2012 3.991 4.016 3.961 3.961 13,318 -0.04(-0.91%)
Jun 07, 2012 4.022 4.022 3.998 3.998 492 -0.04(-0.91%)
Jun 06, 2012 4.028 4.034 3.967 4.034 6,235 +0.02(+0.46%)
Jun 05, 2012 3.998 4.016 3.998 4.016 328 +0.00(+0.00%)
Jun 04, 2012 3.991 4.016 3.967 4.016 2,799 +0.05(+1.38%)
Jun 01, 2012 4.138 4.138 3.961 3.961 12,804 -0.19(-4.69%)
May 31, 2012 4.156 4.156 4.156 4.156 984 -0.01(-0.29%)
May 30, 2012 4.174 4.211 4.132 4.168 15,919 -0.04(-1.01%)
May 29, 2012 4.107 4.211 4.107 4.211 16,007 +0.03(+0.73%)
May 25, 2012 4.144 4.180 4.144 4.180 1,312 +0.00(+0.00%)
May 24, 2012 4.126 4.205 4.126 4.180 2,133 +0.05(+1.33%)
May 23, 2012 4.156 4.156 4.113 4.126 2,966 -0.07(-1.74%)
May 22, 2012 4.132 4.199 4.132 4.199 4,752 +0.07(+1.77%)
May 21, 2012 4.199 4.205 4.126 4.126 2,789 -0.08(-1.88%)
May 18, 2012 4.193 4.205 3.900 4.205 5,932 -0.02(-0.43%)
May 17, 2012 4.223 4.247 4.156 4.223 6,944 -0.04(-1.00%)
May 16, 2012 4.272 4.314 4.266 4.266 4,266 -0.01(-0.14%)
May 15, 2012 4.412 4.412 4.223 4.272 14,599 -0.27(-5.91%)
May 14, 2012 4.461 4.631 4.357 4.540 4,020 +0.06(+1.37%)
May 11, 2012 4.540 4.540 4.449 4.479 18,116 -0.06(-1.34%)
May 10, 2012 4.534 4.546 4.534 4.540 4,053 +0.04(+0.95%)
May 09, 2012 4.339 4.497 4.272 4.497 3,856 +0.12(+2.64%)
May 08, 2012 4.272 4.412 4.272 4.381 4,529 -0.21(-4.64%)
May 07, 2012 4.564 4.595 4.564 4.595 7,220 +0.09(+2.03%)
May 04, 2012 4.381 4.609 4.363 4.503 16,442 +0.07(+1.51%)
May 03, 2012 4.381 4.525 4.369 4.436 9,404 +0.05(+1.11%)
May 02, 2012 4.455 4.497 4.388 4.388 12,471 -0.05(-1.10%)
May 01, 2012 4.418 4.473 4.418 4.436 8,375 +0.02(+0.42%)
Apr 30, 2012 4.436 4.442 4.418 4.418 3,528 -0.05(-1.23%)
Apr 27, 2012 4.412 4.473 4.388 4.473 2,244 +0.02(+0.55%)
Apr 26, 2012 4.479 4.479 4.449 4.449 5,812 -0.01(-0.14%)
Apr 25, 2012 4.339 4.528 4.339 4.455 5,681 -0.03(-0.68%)
Apr 23, 2012 4.449 4.485 4.485 4.485 8,205 +0.02(+0.55%)
Apr 20, 2012 4.467 4.509 4.321 4.461 20,281 -0.09(-2.01%)
Apr 18, 2012 4.522 4.552 4.552 4.552 1,805 +0.07(+1.63%)
Apr 17, 2012 4.570 4.570 4.479 4.479 17,478 -0.06(-1.34%)
Apr 16, 2012 4.522 4.631 4.522 4.540 3,938 -0.01(-0.13%)
Apr 13, 2012 4.546 4.553 4.546 4.546 6,235 +0.04(+0.81%)
Apr 12, 2012 4.570 4.570 4.479 4.509 7,059 -0.06(-1.33%)
Apr 11, 2012 4.625 4.631 4.570 4.570 6,649 +0.00(+0.00%)
Apr 10, 2012 4.522 4.573 4.522 4.570 4,512 +0.04(+0.81%)
Apr 09, 2012 4.491 4.595 4.455 4.534 6,547 -0.01(-0.13%)
Apr 05, 2012 4.491 4.558 4.479 4.540 8,858 -0.02(-0.40%)
Apr 04, 2012 4.424 4.570 4.424 4.558 10,840 +0.08(+1.77%)
Apr 03, 2012 4.449 4.479 4.381 4.479 10,026 -0.08(-1.74%)
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.