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 30, 2008 4.272 4.509 4.266 4.509 3,173 +0.30(+7.24%)
May 29, 2008 4.205 4.205 4.205 4.205 0 +0.00(+0.00%)
May 28, 2008 4.186 4.205 4.186 4.205 1,641 +0.04(+0.88%)
May 27, 2008 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
May 26, 2008 4.241 4.241 4.144 4.168 0 +0.00(+0.00%)
May 23, 2008 4.241 4.241 4.144 4.168 2,297 -0.07(-1.58%)
May 22, 2008 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
May 21, 2008 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
May 20, 2008 4.235 4.235 4.235 4.235 164 -0.09(-2.11%)
May 19, 2008 4.418 4.418 3.961 4.327 3,938 -0.18(-4.05%)
May 16, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 15, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 14, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 13, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 12, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 09, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 08, 2008 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
May 07, 2008 4.509 4.509 4.509 4.509 328 -0.09(-1.99%)
May 06, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
May 05, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
May 02, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
May 01, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Apr 30, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Apr 29, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Apr 28, 2008 4.107 4.601 4.107 4.601 8,913 +0.37(+8.73%)
Apr 25, 2008 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Apr 24, 2008 4.784 4.784 3.961 4.232 6,235 -0.64(-13.20%)
Apr 23, 2008 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 22, 2008 4.875 4.875 4.875 4.875 905 +0.00(+0.00%)
Apr 21, 2008 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 18, 2008 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 17, 2008 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 16, 2008 5.021 5.021 4.875 4.875 492 -0.12(-2.44%)
Apr 15, 2008 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Apr 14, 2008 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Apr 11, 2008 4.997 4.997 4.997 4.997 328 -0.03(-0.61%)
Apr 10, 2008 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Apr 09, 2008 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Apr 08, 2008 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Apr 07, 2008 5.180 5.180 5.027 5.027 820 -0.15(-2.94%)
Apr 04, 2008 5.088 5.180 5.088 5.180 492 +0.00(+0.00%)
Apr 03, 2008 5.149 5.180 5.149 5.180 328 +0.00(+0.00%)
Apr 02, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Apr 01, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 31, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 28, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Mar 27, 2008 4.692 5.275 4.692 5.180 4,430 +0.58(+12.58%)
Mar 26, 2008 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Mar 25, 2008 4.601 4.601 4.418 4.601 1,312 -0.09(-1.95%)
Mar 24, 2008 4.692 4.692 4.692 4.692 0 +0.00(+0.00%)
Mar 21, 2008 4.692 4.692 4.601 4.692 820 +0.00(+0.00%)
Mar 20, 2008 4.692 4.692 4.601 4.692 820 -0.09(-1.91%)
Mar 19, 2008 5.241 5.241 4.692 4.784 3,774 -0.55(-10.29%)
Mar 18, 2008 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Mar 17, 2008 5.241 5.332 5.241 5.332 820 +0.00(+0.00%)
Mar 14, 2008 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Mar 13, 2008 5.332 5.332 5.332 5.332 0 +0.00(+0.00%)
Mar 12, 2008 5.180 5.332 5.180 5.332 656 +0.07(+1.27%)
Mar 11, 2008 5.265 5.265 5.265 5.265 0 +0.00(+0.00%)
Mar 10, 2008 5.265 5.265 5.265 5.265 0 +0.00(+0.00%)
Mar 07, 2008 5.119 5.271 5.119 5.265 1,969 +0.24(+4.73%)
Mar 06, 2008 5.820 5.826 4.948 5.027 10,994 -0.88(-14.95%)
Mar 05, 2008 6.094 6.094 5.850 5.911 5,415 -0.18(-3.00%)
Mar 04, 2008 6.094 6.094 6.094 6.094 820 -0.15(-2.44%)
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.