Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.080 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2014 5.600 5.670 5.290 5.498 14,101 -0.05(-0.94%)
Feb 27, 2014 5.440 5.660 5.270 5.550 14,043 +0.07(+1.28%)
Feb 26, 2014 5.600 5.680 5.452 5.480 1,970 -0.11(-1.97%)
Feb 25, 2014 5.430 5.590 5.430 5.590 300 +0.02(+0.36%)
Feb 24, 2014 5.600 5.600 5.570 5.570 2,318 +0.17(+3.15%)
Feb 21, 2014 5.580 5.600 5.340 5.400 5,510 -0.12(-2.17%)
Feb 20, 2014 5.550 5.690 5.260 5.520 15,114 +0.19(+3.56%)
Feb 19, 2014 5.550 5.550 5.300 5.330 10,400 -0.03(-0.56%)
Feb 18, 2014 5.344 5.700 5.320 5.360 10,957 -0.01(-0.19%)
Feb 14, 2014 5.280 5.370 5.370 5.370 12,500 +0.10(+1.90%)
Feb 13, 2014 5.580 5.580 5.210 5.270 8,661 -0.08(-1.50%)
Feb 12, 2014 5.450 5.670 5.350 5.350 5,528 -0.15(-2.73%)
Feb 11, 2014 5.620 5.680 5.170 5.500 33,260 -0.22(-3.85%)
Feb 07, 2014 5.510 5.720 5.720 5.720 24,000 +0.14(+2.51%)
Feb 06, 2014 5.290 5.750 5.120 5.580 14,915 +0.17(+3.14%)
Feb 05, 2014 5.450 5.450 5.410 5.410 1,000 -0.08(-1.46%)
Feb 04, 2014 5.450 5.640 5.350 5.490 9,214 -0.36(-6.15%)
Feb 03, 2014 5.850 5.850 5.850 5.850 100 -0.05(-0.85%)
Jan 31, 2014 5.580 5.900 5.580 5.900 5,782 -0.06(-1.01%)
Jan 30, 2014 5.980 5.980 5.960 5.960 784 +0.10(+1.71%)
Jan 28, 2014 5.860 5.860 5.860 5.860 0 -0.04(-0.68%)
Jan 27, 2014 5.990 5.990 5.900 5.900 5,941 +0.05(+0.85%)
Jan 24, 2014 5.840 5.862 5.794 5.850 17,090 +0.04(+0.69%)
Jan 23, 2014 5.360 6.000 5.360 5.810 7,600 +0.05(+0.87%)
Jan 22, 2014 5.820 5.929 5.610 5.760 4,854 +0.01(+0.17%)
Jan 21, 2014 5.500 5.760 5.496 5.750 8,945 +0.31(+5.70%)
Jan 17, 2014 5.480 5.440 5.440 5.440 1,700 +0.11(+2.06%)
Jan 16, 2014 5.320 5.420 5.320 5.330 4,385 -0.17(-3.09%)
Jan 15, 2014 5.390 5.750 5.370 5.500 6,663 -0.43(-7.25%)
Jan 14, 2014 5.870 5.930 5.836 5.930 1,000 +0.32(+5.69%)
Jan 13, 2014 5.700 5.700 5.611 5.611 3,665 -0.12(-2.08%)
Jan 10, 2014 5.729 5.730 5.720 5.730 1,000 +0.06(+1.08%)
Jan 09, 2014 5.860 5.880 5.450 5.669 4,174 +0.27(+4.98%)
Jan 08, 2014 5.460 5.500 5.310 5.400 2,860 -0.15(-2.70%)
Jan 07, 2014 5.300 5.569 5.300 5.550 3,351 +0.25(+4.72%)
Jan 06, 2014 5.270 5.300 5.190 5.300 3,478 +0.03(+0.57%)
Jan 03, 2014 5.440 5.440 5.270 5.270 5,301 -0.15(-2.77%)
Jan 02, 2014 5.430 5.450 5.370 5.420 2,319 +0.01(+0.18%)
Dec 31, 2013 5.790 5.410 5.410 5.410 10,400 -0.39(-6.72%)
Dec 30, 2013 4.810 5.900 4.810 5.800 50,748 +0.54(+10.27%)
Dec 27, 2013 5.081 5.290 5.070 5.260 5,499 +0.17(+3.34%)
Dec 26, 2013 5.090 5.090 5.090 5.090 286 -0.14(-2.68%)
Dec 24, 2013 5.030 5.250 5.030 5.230 1,624 +0.20(+3.98%)
Dec 23, 2013 4.900 5.070 4.900 5.030 12,071 +0.06(+1.21%)
Dec 20, 2013 4.850 4.999 4.828 4.970 9,541 +0.03(+0.61%)
Dec 19, 2013 4.698 4.940 4.698 4.940 11,155 -0.09(-1.79%)
Dec 18, 2013 4.930 5.030 4.900 5.030 913 +0.10(+2.03%)
Dec 17, 2013 5.080 5.080 4.880 4.930 3,743 -0.16(-3.14%)
Dec 16, 2013 5.090 5.090 5.090 5.090 132 +0.00(+0.00%)
Dec 13, 2013 5.020 5.090 4.890 5.090 6,779 +0.01(+0.20%)
Dec 12, 2013 5.050 5.090 5.040 5.080 2,939 -0.01(-0.20%)
Dec 11, 2013 5.080 5.100 5.080 5.090 4,300 +0.04(+0.79%)
Dec 10, 2013 5.060 5.080 5.050 5.050 3,125 +0.01(+0.20%)
Dec 09, 2013 5.070 5.100 5.040 5.040 4,316 -0.06(-1.18%)
Dec 06, 2013 5.100 5.210 5.070 5.100 1,900 +0.00(+0.00%)
Dec 05, 2013 5.100 5.110 5.100 5.100 5,885 +0.00(+0.00%)
Dec 04, 2013 5.110 5.111 5.021 5.100 5,282 -0.01(-0.20%)
Dec 03, 2013 5.150 5.150 5.074 5.110 29,791 +0.04(+0.79%)
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.