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 (%)
Nov 30, 2004 8.349 8.531 8.349 8.531 3,282 +0.30(+3.70%)
Nov 29, 2004 8.379 8.379 8.227 8.227 1,641 -0.30(-3.57%)
Nov 26, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Nov 24, 2004 8.684 8.684 8.531 8.531 1,148 -0.30(-3.45%)
Nov 23, 2004 8.836 8.836 8.836 8.836 820 -0.15(-1.69%)
Nov 22, 2004 8.988 8.988 8.988 8.988 820 -0.15(-1.67%)
Nov 19, 2004 9.293 9.293 9.141 9.141 1,805 -0.30(-3.23%)
Nov 18, 2004 9.445 9.445 9.445 9.445 0 +0.00(+0.00%)
Nov 17, 2004 9.445 9.445 9.445 9.445 164 +0.00(+0.00%)
Nov 16, 2004 9.445 9.445 9.445 9.445 820 -0.15(-1.59%)
Nov 15, 2004 9.689 9.689 9.598 9.598 820 -0.45(-4.49%)
Nov 12, 2004 9.750 10.05 9.750 10.05 1,476 +0.18(+1.79%)
Nov 11, 2004 9.872 9.872 9.872 9.872 164 -0.33(-3.23%)
Nov 10, 2004 9.781 10.20 9.781 10.20 820 +0.45(+4.63%)
Nov 09, 2004 9.902 9.902 9.750 9.750 1,641 +0.00(+0.00%)
Nov 08, 2004 9.750 9.750 9.750 9.750 820 -0.15(-1.54%)
Nov 05, 2004 9.902 9.902 9.902 9.902 164 +0.15(+1.56%)
Nov 04, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 03, 2004 9.750 9.750 9.750 9.750 328 -0.15(-1.54%)
Nov 02, 2004 9.445 9.902 9.445 9.902 2,789 +0.61(+6.56%)
Nov 01, 2004 9.141 9.293 9.141 9.293 1,805 +0.00(+0.00%)
Oct 29, 2004 9.141 9.293 9.141 9.293 1,969 -0.02(-0.20%)
Oct 28, 2004 9.293 9.311 9.220 9.311 2,461 +0.17(+1.87%)
Oct 27, 2004 9.592 9.592 9.141 9.141 2,461 -0.30(-3.23%)
Oct 26, 2004 9.445 9.445 9.445 9.445 1,641 +0.15(+1.64%)
Oct 25, 2004 9.293 9.293 9.293 9.293 164 +0.15(+1.67%)
Oct 22, 2004 8.836 9.141 8.745 9.141 3,282 +0.46(+5.26%)
Oct 21, 2004 8.379 8.684 8.379 8.684 1,148 +0.46(+5.56%)
Oct 20, 2004 8.227 8.227 8.227 8.227 492 +0.00(+0.00%)
Oct 19, 2004 8.074 8.227 8.074 8.227 2,461 +0.00(+0.00%)
Oct 18, 2004 8.470 8.470 8.227 8.227 1,476 -0.30(-3.57%)
Oct 15, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Oct 14, 2004 8.531 8.531 8.531 8.531 0 +0.00(+0.00%)
Oct 13, 2004 8.531 8.531 8.531 8.531 328 +0.00(+0.00%)
Oct 12, 2004 8.531 8.531 8.531 8.531 328 +0.00(+0.00%)
Oct 11, 2004 8.531 8.531 8.531 8.531 492 -0.15(-1.75%)
Oct 08, 2004 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Oct 07, 2004 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Oct 06, 2004 8.684 8.684 8.684 8.684 820 +0.15(+1.79%)
Oct 05, 2004 8.714 8.714 8.379 8.531 3,774 -0.37(-4.11%)
Oct 04, 2004 9.080 9.080 8.897 8.897 656 -0.24(-2.67%)
Oct 01, 2004 9.141 9.141 9.141 9.141 164 +0.00(+0.00%)
Sep 30, 2004 9.141 9.141 9.141 9.141 164 +0.00(+0.00%)
Sep 29, 2004 9.141 9.141 9.141 9.141 328 +0.00(+0.00%)
Sep 28, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Sep 27, 2004 9.141 9.141 9.141 9.141 164 +0.00(+0.00%)
Sep 24, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Sep 23, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Sep 22, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Sep 21, 2004 9.141 9.141 8.988 9.141 4,758 +0.00(+0.00%)
Sep 20, 2004 9.141 9.141 9.141 9.141 328 -0.04(-0.46%)
Sep 17, 2004 9.183 9.183 9.183 9.183 2,133 +0.04(+0.47%)
Sep 16, 2004 9.141 9.141 9.141 9.141 164 -0.06(-0.66%)
Sep 15, 2004 8.958 9.202 8.958 9.202 1,969 +0.37(+4.14%)
Sep 14, 2004 8.653 8.836 8.635 8.836 3,282 +0.15(+1.75%)
Sep 13, 2004 8.379 8.684 8.379 8.684 6,071 +0.30(+3.64%)
Sep 10, 2004 8.074 8.379 7.922 8.379 2,953 +0.15(+1.85%)
Sep 09, 2004 8.410 8.410 8.227 8.227 1,969 -0.24(-2.88%)
Sep 08, 2004 8.074 8.531 7.922 8.470 8,697 +0.73(+9.45%)
Sep 07, 2004 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Sep 03, 2004 7.678 7.965 7.678 7.739 5,907 +0.18(+2.42%)
Sep 02, 2004 7.465 7.617 7.465 7.556 4,266 +0.24(+3.33%)
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.