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 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%)
May 01, 2019 7.190 7.300 7.190 7.300 2,892 +0.10(+1.39%)
Apr 30, 2019 7.250 7.289 7.150 7.200 11,727 -0.02(-0.23%)
Apr 29, 2019 7.150 7.236 7.150 7.216 9,707 +0.08(+1.07%)
Apr 26, 2019 7.100 7.200 7.010 7.140 5,800 +0.05(+0.71%)
Apr 25, 2019 7.170 7.170 7.090 7.090 6,855 +0.07(+1.00%)
Apr 24, 2019 7.040 7.150 7.020 7.020 10,060 -0.02(-0.28%)
Apr 23, 2019 7.100 7.100 6.937 7.040 4,147 +0.10(+1.44%)
Apr 22, 2019 6.894 6.940 6.891 6.940 3,470 +0.14(+2.07%)
Apr 18, 2019 6.800 6.800 6.799 6.799 1,100 +0.01(+0.14%)
Apr 17, 2019 6.810 6.860 6.780 6.790 6,044 -0.20(-2.86%)
Apr 16, 2019 7.156 7.156 6.898 6.990 3,070 -0.04(-0.57%)
Apr 15, 2019 6.980 7.060 6.980 7.030 12,719 +0.24(+3.46%)
Apr 12, 2019 6.740 6.980 6.710 6.795 2,300 +0.04(+0.67%)
Apr 11, 2019 6.750 6.830 6.620 6.750 71,884 -0.20(-2.88%)
Apr 10, 2019 7.000 7.000 6.950 6.950 3,649 -0.15(-2.11%)
Apr 09, 2019 7.050 7.100 6.940 7.100 8,992 -0.02(-0.28%)
Apr 08, 2019 7.190 7.190 7.110 7.120 4,695 +0.01(+0.13%)
Apr 05, 2019 7.250 7.250 7.000 7.111 4,100 -0.14(-1.92%)
Apr 04, 2019 7.049 7.250 7.049 7.250 12,080 +0.20(+2.83%)
Apr 03, 2019 6.670 7.085 6.670 7.050 85,849 +0.07(+1.01%)
Apr 02, 2019 6.840 6.980 6.670 6.980 10,704 +0.34(+5.14%)
Apr 01, 2019 6.638 6.638 6.638 6.638 1,394 +0.10(+1.51%)
Mar 29, 2019 6.900 6.900 6.521 6.540 3,000 -0.36(-5.22%)
Mar 28, 2019 6.820 6.900 6.800 6.900 4,165 +0.10(+1.47%)
Mar 27, 2019 6.800 6.800 6.800 6.800 18 +0.00(+0.00%)
Mar 26, 2019 6.790 6.831 6.790 6.800 2,039 +0.08(+1.19%)
Mar 25, 2019 6.500 6.873 6.458 6.720 20,097 +0.13(+1.97%)
Mar 22, 2019 6.510 6.590 6.500 6.590 5,600 +0.01(+0.15%)
Mar 21, 2019 6.616 6.697 6.580 6.580 1,695 -0.03(-0.45%)
Mar 20, 2019 6.600 6.610 6.600 6.610 3,399 +0.03(+0.46%)
Mar 19, 2019 6.610 6.910 6.580 6.580 18,336 +0.00(+0.00%)
Mar 18, 2019 6.543 6.720 6.543 6.580 12,484 -0.17(-2.52%)
Mar 15, 2019 6.900 6.930 6.750 6.750 2,200 -0.12(-1.75%)
Mar 14, 2019 7.000 7.030 6.300 6.870 69,174 -0.30(-4.18%)
Mar 13, 2019 7.320 7.320 7.130 7.170 8,430 -0.15(-2.05%)
Mar 12, 2019 7.300 7.490 7.300 7.320 3,008 +0.12(+1.67%)
Mar 11, 2019 7.130 7.294 7.120 7.200 9,954 +0.12(+1.69%)
Mar 08, 2019 7.250 7.250 7.080 7.080 14,800 -0.18(-2.48%)
Mar 07, 2019 7.160 7.260 7.088 7.260 9,234 +0.21(+2.98%)
Mar 06, 2019 7.130 7.278 7.050 7.050 5,257 -0.09(-1.26%)
Mar 05, 2019 7.130 7.220 7.130 7.140 5,120 +0.00(+0.00%)
Mar 04, 2019 7.210 7.210 7.010 7.140 4,573 +0.03(+0.42%)
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.