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 (%)
May 31, 2024 5.010 5.180 5.010 5.060 7,405 -0.01(-0.20%)
May 30, 2024 5.180 5.190 5.070 5.070 4,099 -0.04(-0.78%)
May 29, 2024 5.110 5.110 5.110 5.110 696 -0.02(-0.46%)
May 28, 2024 5.190 5.190 5.134 5.134 5,140 -0.06(-1.10%)
May 24, 2024 5.265 5.265 5.175 5.191 7,194 +0.04(+0.80%)
May 23, 2024 5.330 5.330 5.150 5.150 1,389 -0.12(-2.28%)
May 22, 2024 5.300 5.305 5.270 5.270 1,953 -0.06(-1.13%)
May 21, 2024 5.270 5.400 5.270 5.330 725 -0.07(-1.30%)
May 20, 2024 5.270 5.400 5.270 5.400 1,168 +0.13(+2.47%)
May 17, 2024 5.329 5.395 5.270 5.270 2,795 -0.05(-1.03%)
May 16, 2024 5.100 5.325 5.100 5.325 1,966 +0.01(+0.28%)
May 15, 2024 5.245 5.310 5.245 5.310 1,241 +0.13(+2.51%)
May 14, 2024 5.180 5.180 5.180 5.180 1,125 +0.10(+1.97%)
May 13, 2024 5.420 5.420 5.080 5.080 2,111 -0.35(-6.45%)
May 10, 2024 4.920 5.430 4.860 5.430 13,212 +0.38(+7.52%)
May 09, 2024 5.500 5.500 4.900 5.050 15,596 -0.19(-3.63%)
May 08, 2024 5.150 5.482 5.100 5.240 8,051 +0.01(+0.19%)
May 07, 2024 5.200 5.450 5.180 5.230 2,856 -0.08(-1.51%)
May 06, 2024 5.485 5.485 5.310 5.310 1,474 -0.03(-0.56%)
May 03, 2024 5.560 5.560 5.340 5.340 1,452 -0.16(-2.91%)
May 02, 2024 5.970 5.980 5.300 5.500 11,489 -0.20(-3.51%)
Apr 30, 2024 5.700 98 +0.09(+1.60%)
Apr 29, 2024 5.610 5.750 5.600 5.610 1,864 -0.22(-3.86%)
Apr 26, 2024 5.955 5.955 5.680 5.835 1,548 -0.17(-2.75%)
Apr 25, 2024 5.800 6.000 5.800 6.000 373 +0.30(+5.26%)
Apr 24, 2024 5.900 5.985 5.640 5.700 5,059 -0.15(-2.56%)
Apr 23, 2024 5.684 5.900 5.684 5.850 2,169 +0.25(+4.46%)
Apr 22, 2024 5.640 5.640 5.441 5.600 1,350 -0.17(-2.95%)
Apr 19, 2024 5.630 5.795 5.630 5.770 2,811 +0.14(+2.49%)
Apr 18, 2024 5.350 5.630 5.120 5.630 5,607 +0.22(+4.07%)
Apr 17, 2024 5.350 5.500 5.350 5.410 2,266 -0.04(-0.73%)
Apr 16, 2024 5.400 5.720 5.384 5.450 1,529 +0.04(+0.74%)
Apr 15, 2024 5.400 5.660 5.400 5.410 6,256 -0.25(-4.42%)
Apr 12, 2024 5.610 5.722 5.497 5.660 3,716 +0.01(+0.18%)
Apr 11, 2024 5.512 5.800 5.512 5.650 4,291 -0.05(-0.88%)
Apr 10, 2024 5.650 5.700 5.610 5.700 904 +0.00(+0.00%)
Apr 09, 2024 5.480 5.765 5.480 5.700 15,150 +0.04(+0.71%)
Apr 08, 2024 5.800 5.800 5.660 5.660 962 -0.33(-5.51%)
Apr 05, 2024 5.500 5.990 5.500 5.990 455 +0.19(+3.28%)
Apr 04, 2024 5.680 5.800 5.510 5.800 17,779 -0.02(-0.34%)
Apr 03, 2024 6.250 6.250 5.650 5.820 27,229 -0.45(-7.18%)
Apr 02, 2024 6.200 6.375 6.200 6.270 2,360 -0.23(-3.54%)
Apr 01, 2024 6.550 6.550 6.500 6.500 1,324 +0.15(+2.36%)
Mar 28, 2024 6.350 6.680 6.350 6.350 6,680 +0.00(+0.00%)
Mar 27, 2024 6.250 6.330 6.200 6.350 2,710 +0.10(+1.60%)
Mar 26, 2024 6.220 6.350 6.220 6.250 2,736 -0.10(-1.57%)
Mar 25, 2024 6.180 6.350 6.175 6.350 6,473 +0.07(+1.11%)
Mar 22, 2024 6.250 6.290 6.250 6.280 788 +0.00(+0.00%)
Mar 21, 2024 6.000 6.280 6.000 6.280 701 +0.13(+2.11%)
Mar 19, 2024 6.150 202 +0.07(+1.15%)
Mar 18, 2024 6.200 6.200 6.080 6.080 1,223 -0.26(-4.10%)
Mar 15, 2024 6.221 6.340 6.221 6.340 2,038 +0.03(+0.48%)
Mar 14, 2024 6.100 6.310 5.970 6.310 2,447 +0.05(+0.80%)
Mar 13, 2024 5.950 6.260 5.950 6.260 3,537 +0.32(+5.39%)
Mar 12, 2024 6.050 6.390 5.940 5.940 2,024 -0.12(-1.98%)
Mar 11, 2024 6.340 6.370 6.060 6.060 974 -0.19(-3.04%)
Mar 08, 2024 6.150 6.400 6.150 6.250 1,502 +0.05(+0.81%)
Mar 07, 2024 6.200 6.330 5.810 6.200 11,449 -0.11(-1.74%)
Mar 06, 2024 5.800 6.310 5.750 6.310 11,643 +0.48(+8.23%)
Mar 05, 2024 6.480 6.480 5.810 5.830 5,617 -0.58(-9.12%)
Mar 04, 2024 6.300 6.500 6.275 6.415 3,961 +0.15(+2.31%)
Mar 01, 2024 6.420 6.590 6.270 6.270 2,503 -0.29(-4.42%)
Feb 29, 2024 6.760 6.760 6.390 6.560 2,110 -0.02(-0.30%)
Feb 28, 2024 6.040 6.580 6.040 6.580 4,470 +0.37(+5.95%)
Feb 27, 2024 6.370 6.740 6.200 6.210 3,678 -0.22(-3.42%)
Feb 26, 2024 6.330 6.530 6.330 6.430 2,319 +0.02(+0.31%)
Feb 23, 2024 6.450 6.520 6.129 6.410 7,950 -0.03(-0.47%)
Feb 22, 2024 6.200 6.610 5.936 6.440 12,794 +0.21(+3.39%)
Feb 21, 2024 6.260 6.410 6.229 6.229 2,119 +0.03(+0.46%)
Feb 20, 2024 5.960 6.200 5.260 6.200 47,591 +0.20(+3.37%)
Feb 16, 2024 5.960 6.010 5.960 5.998 1,490 -0.06(-1.02%)
Feb 15, 2024 6.060 6.060 6.060 6.060 125 -0.22(-3.50%)
Feb 14, 2024 6.270 6.280 6.120 6.280 489 +0.15(+2.36%)
Feb 13, 2024 6.020 6.169 6.020 6.135 6,016 +0.04(+0.57%)
Feb 12, 2024 6.250 6.250 6.029 6.100 3,951 -0.25(-3.94%)
Feb 09, 2024 6.100 6.378 6.100 6.350 3,150 -0.09(-1.40%)
Feb 08, 2024 6.100 6.440 6.100 6.440 1,880 +0.05(+0.78%)
Feb 07, 2024 6.425 6.660 6.200 6.390 23,296 +0.02(+0.31%)
Feb 06, 2024 6.030 6.370 6.030 6.370 3,244 +0.30(+4.94%)
Feb 05, 2024 6.200 6.200 6.010 6.070 1,351 -0.09(-1.46%)
Feb 02, 2024 6.340 6.420 6.120 6.160 9,256 -0.19(-2.99%)
Feb 01, 2024 6.300 6.431 6.140 6.350 30,228 +0.05(+0.79%)
Jan 31, 2024 6.210 6.450 6.210 6.300 6,434 +0.00(+0.00%)
Jan 30, 2024 6.428 6.560 6.252 6.300 7,747 -0.11(-1.72%)
Jan 29, 2024 6.450 6.500 6.370 6.410 5,736 -0.04(-0.62%)
Jan 26, 2024 6.060 6.540 5.960 6.450 16,333 +0.44(+7.32%)
Jan 25, 2024 6.086 6.120 6.010 6.010 1,027 +0.03(+0.50%)
Jan 24, 2024 6.036 6.065 5.980 5.980 20,081 +0.02(+0.34%)
Jan 23, 2024 6.000 6.040 5.960 5.960 2,211 -0.03(-0.50%)
Jan 22, 2024 6.090 6.090 5.990 5.990 1,170 -0.06(-0.99%)
Jan 19, 2024 6.060 6.060 5.960 6.050 1,844 -0.02(-0.33%)
Jan 18, 2024 5.980 6.070 5.980 6.070 1,259 +0.08(+1.34%)
Jan 17, 2024 6.170 6.170 5.960 5.990 8,102 -0.20(-3.23%)
Jan 16, 2024 6.070 6.190 6.070 6.190 1,584 +0.10(+1.72%)
Jan 12, 2024 6.150 6.200 6.033 6.085 3,914 -0.05(-0.81%)
Jan 11, 2024 6.020 6.135 5.840 6.135 35,833 +0.04(+0.57%)
Jan 10, 2024 6.080 6.100 6.000 6.100 22,338 +0.02(+0.35%)
Jan 09, 2024 6.020 6.130 6.000 6.079 7,653 +0.06(+1.03%)
Jan 08, 2024 6.080 6.140 6.017 6.017 4,785 -0.03(-0.54%)
Jan 05, 2024 6.000 6.075 6.000 6.050 26,546 +0.05(+0.83%)
Jan 04, 2024 6.080 6.080 6.000 6.000 13,486 -0.04(-0.68%)
Jan 03, 2024 5.870 6.080 5.870 6.041 8,635 +0.04(+0.68%)
Jan 02, 2024 6.090 6.090 5.870 6.000 14,437 -0.14(-2.28%)
Dec 29, 2023 6.190 6.190 6.037 6.140 1,660 +0.08(+1.32%)
Dec 28, 2023 6.140 6.250 5.920 6.060 13,744 -0.08(-1.30%)
Dec 27, 2023 6.050 6.140 5.770 6.140 52,888 +0.08(+1.32%)
Dec 26, 2023 5.790 6.170 5.790 6.060 40,932 +0.12(+2.02%)
Dec 22, 2023 6.080 6.080 5.927 5.940 33,574 -0.06(-1.00%)
Dec 21, 2023 5.310 6.138 5.310 6.000 76,898 +0.69(+12.99%)
Dec 20, 2023 5.530 5.550 5.256 5.310 4,846 -0.09(-1.67%)
Dec 19, 2023 5.020 5.860 5.010 5.400 49,773 +0.38(+7.57%)
Dec 18, 2023 5.050 5.085 5.020 5.020 3,801 -0.05(-0.99%)
Dec 15, 2023 5.200 5.201 5.040 5.070 2,566 -0.13(-2.50%)
Dec 14, 2023 5.194 5.310 5.194 5.200 7,238 +0.03(+0.58%)
Dec 13, 2023 5.300 5.300 5.170 5.170 2,855 +0.01(+0.19%)
Dec 12, 2023 5.310 5.310 5.160 5.160 3,336 -0.11(-2.03%)
Dec 11, 2023 5.200 5.270 5.200 5.267 1,113 +0.05(+0.99%)
Dec 08, 2023 5.250 5.391 5.200 5.215 9,463 -0.07(-1.23%)
Dec 07, 2023 5.340 5.400 5.272 5.280 8,951 -0.09(-1.68%)
Dec 06, 2023 5.490 5.500 5.340 5.370 7,643 -0.13(-2.35%)
Dec 05, 2023 5.320 5.550 5.320 5.499 2,638 +0.03(+0.53%)
Dec 04, 2023 5.000 5.630 5.000 5.470 34,459 +0.53(+10.73%)
Dec 01, 2023 4.940 5.000 4.940 4.940 15,621 +0.06(+1.23%)
Nov 30, 2023 4.820 4.880 4.820 4.880 12,561 +0.04(+0.83%)
Nov 29, 2023 4.910 4.910 4.840 4.840 3,402 -0.09(-1.83%)
Nov 28, 2023 4.820 4.940 4.770 4.930 10,702 +0.13(+2.71%)
Nov 27, 2023 4.870 4.950 4.790 4.800 8,167 -0.06(-1.23%)
Nov 24, 2023 4.780 4.940 4.780 4.860 3,755 -0.01(-0.31%)
Nov 22, 2023 4.800 4.980 4.800 4.875 1,498 +0.04(+0.93%)
Nov 21, 2023 4.760 4.830 4.740 4.830 7,947 +0.01(+0.21%)
Nov 20, 2023 4.790 4.830 4.760 4.820 6,592 +0.04(+0.84%)
Nov 17, 2023 4.760 4.820 4.750 4.780 6,975 +0.00(+0.00%)
Nov 16, 2023 4.660 4.780 4.650 4.780 18,795 +0.15(+3.24%)
Nov 15, 2023 4.500 4.700 4.500 4.630 9,410 +0.13(+2.89%)
Nov 14, 2023 4.420 4.560 4.420 4.500 9,225 -0.08(-1.75%)
Nov 13, 2023 4.673 4.673 4.580 4.580 4,973 +0.03(+0.66%)
Nov 10, 2023 4.510 4.550 4.490 4.550 5,916 +0.05(+1.22%)
Nov 09, 2023 4.570 4.570 4.495 4.495 5,507 -0.13(-2.92%)
Nov 08, 2023 4.550 4.630 4.550 4.630 756 +0.12(+2.66%)
Nov 07, 2023 4.520 4.520 4.500 4.510 12,142 -0.01(-0.22%)
Nov 06, 2023 4.550 4.550 4.510 4.520 1,843 +0.01(+0.22%)
Nov 03, 2023 4.560 4.570 4.510 4.510 3,123 -0.04(-0.88%)
Nov 02, 2023 4.520 4.550 4.510 4.550 4,292 +0.01(+0.22%)
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.