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: 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 (%)
Jul 31, 2019 8.220 8.549 8.220 8.240 10,267 +0.02(+0.18%)
Jul 30, 2019 8.337 8.380 8.153 8.225 6,675 +0.09(+1.17%)
Jul 29, 2019 8.220 8.510 8.130 8.130 2,333 +0.06(+0.74%)
Jul 26, 2019 7.990 8.430 7.960 8.070 2,200 +0.05(+0.62%)
Jul 25, 2019 8.340 8.340 7.700 8.020 11,078 -0.32(-3.84%)
Jul 24, 2019 8.380 8.435 8.340 8.340 1,821 +0.07(+0.85%)
Jul 23, 2019 8.170 8.270 8.102 8.270 6,768 +0.09(+1.09%)
Jul 22, 2019 8.400 8.500 8.080 8.181 11,280 -0.27(-3.18%)
Jul 19, 2019 8.450 8.500 8.440 8.450 7,100 -0.00(-0.05%)
Jul 18, 2019 8.420 8.455 8.400 8.454 4,018 -0.05(-0.54%)
Jul 17, 2019 8.500 8.500 8.442 8.500 3,208 +0.10(+1.19%)
Jul 16, 2019 8.430 8.550 8.400 8.400 12,207 -0.04(-0.47%)
Jul 15, 2019 8.140 8.467 8.140 8.440 1,439 +0.30(+3.69%)
Jul 12, 2019 8.490 8.490 8.140 8.140 3,900 -0.05(-0.61%)
Jul 11, 2019 8.420 8.470 8.040 8.190 15,461 -0.18(-2.15%)
Jul 10, 2019 8.425 8.425 8.300 8.370 14,343 +0.20(+2.45%)
Jul 09, 2019 8.200 8.320 8.088 8.170 13,871 +0.11(+1.36%)
Jul 08, 2019 8.200 8.200 8.060 8.060 759 -0.07(-0.86%)
Jul 05, 2019 8.000 8.200 8.000 8.130 8,900 +0.17(+2.14%)
Jul 03, 2019 7.950 8.050 7.946 7.960 15,600 +0.06(+0.76%)
Jul 02, 2019 8.040 8.080 7.700 7.900 22,861 -0.13(-1.68%)
Jul 01, 2019 8.130 8.142 7.850 8.035 12,813 -0.12(-1.41%)
Jun 28, 2019 7.800 8.150 7.700 8.150 20,500 +0.32(+4.10%)
Jun 27, 2019 8.039 8.039 7.760 7.829 4,117 -0.02(-0.26%)
Jun 26, 2019 7.850 7.920 7.850 7.850 2,818 +0.06(+0.72%)
Jun 25, 2019 7.950 7.976 7.750 7.793 7,063 -0.06(-0.75%)
Jun 24, 2019 8.014 8.110 7.800 7.852 6,065 -0.15(-1.85%)
Jun 21, 2019 8.100 8.200 8.000 8.000 1,100 +0.00(+0.00%)
Jun 20, 2019 7.950 8.000 7.860 8.000 1,721 +0.04(+0.57%)
Jun 19, 2019 8.160 8.190 7.810 7.955 5,504 +0.09(+1.21%)
Jun 18, 2019 8.170 8.190 7.860 7.860 6,633 -0.11(-1.38%)
Jun 17, 2019 7.990 8.290 7.800 7.970 35,331 -0.00(-0.00%)
Jun 14, 2019 8.460 8.460 7.970 7.970 9,800 -0.18(-2.21%)
Jun 13, 2019 8.150 8.480 8.150 8.150 1,283 +0.05(+0.65%)
Jun 12, 2019 8.040 8.101 8.011 8.097 3,765 +0.16(+1.98%)
Jun 11, 2019 7.940 7.969 7.900 7.940 10,607 +0.04(+0.51%)
Jun 10, 2019 7.900 8.099 7.900 7.900 26,587 +0.00(+0.00%)
Jun 07, 2019 8.440 8.440 7.850 7.900 24,900 -0.44(-5.28%)
Jun 06, 2019 8.440 8.440 7.950 8.340 35,227 -0.01(-0.12%)
Jun 05, 2019 8.220 8.470 8.120 8.350 1,764 +0.23(+2.83%)
Jun 04, 2019 8.500 8.500 8.100 8.120 26,317 -0.38(-4.47%)
Jun 03, 2019 8.050 8.710 8.050 8.500 10,284 +0.58(+7.32%)
May 31, 2019 8.040 8.270 7.920 7.920 4,500 -0.26(-3.18%)
May 30, 2019 8.820 8.820 8.180 8.180 34,399 -0.81(-9.01%)
May 29, 2019 8.910 9.070 8.800 8.990 7,374 -0.05(-0.55%)
May 28, 2019 9.200 9.270 9.040 9.040 12,457 -0.05(-0.55%)
May 24, 2019 9.000 9.090 8.910 9.090 3,400 +0.00(+0.00%)
May 23, 2019 8.860 9.300 8.860 9.090 18,929 +0.14(+1.54%)
May 22, 2019 9.240 9.426 8.931 8.952 7,382 -0.20(-2.16%)
May 21, 2019 9.050 9.500 8.944 9.150 31,212 +0.05(+0.55%)
May 20, 2019 9.250 9.450 9.050 9.100 30,586 -0.39(-4.14%)
May 17, 2019 8.883 9.510 8.830 9.493 49,000 +0.37(+4.06%)
May 16, 2019 8.650 9.400 8.603 9.123 36,495 +0.51(+5.92%)
May 15, 2019 8.680 8.700 8.372 8.613 2,825 +0.01(+0.15%)
May 14, 2019 8.607 8.700 8.578 8.600 12,009 -0.10(-1.15%)
May 13, 2019 8.990 8.990 8.030 8.700 26,599 -0.31(-3.39%)
May 10, 2019 8.950 9.650 8.720 9.005 73,900 +0.28(+3.25%)
May 09, 2019 7.680 8.850 7.680 8.722 157,026 +1.38(+18.82%)
May 08, 2019 7.480 7.480 7.310 7.340 9,738 -0.02(-0.27%)
May 07, 2019 7.340 7.390 7.320 7.360 3,284 +0.01(+0.14%)
May 06, 2019 7.450 7.450 7.350 7.350 2,019 -0.12(-1.61%)
May 03, 2019 7.470 7.470 7.470 7.470 300 +0.24(+3.37%)
May 02, 2019 7.390 7.390 7.226 7.226 2,758 -0.07(-1.01%)
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.