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 (%)
Mar 31, 2004 9.872 10.05 9.750 10.05 2,461 -0.04(-0.42%)
Mar 30, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Mar 29, 2004 10.05 10.30 9.811 10.10 9,025 +0.07(+0.67%)
Mar 26, 2004 10.21 10.21 10.03 10.03 4,102 -0.12(-1.14%)
Mar 25, 2004 10.03 10.15 10.03 10.15 820 +0.12(+1.22%)
Mar 24, 2004 10.18 10.32 10.02 10.02 3,938 -0.27(-2.66%)
Mar 23, 2004 10.02 10.30 9.951 10.30 1,148 +0.24(+2.42%)
Mar 22, 2004 10.21 10.36 9.750 10.05 4,430 +0.00(+0.00%)
Mar 19, 2004 9.324 10.05 9.324 10.05 9,025 +0.46(+4.76%)
Mar 18, 2004 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Mar 17, 2004 9.598 9.598 9.598 9.598 164 -0.12(-1.25%)
Mar 16, 2004 9.720 9.720 9.720 9.720 164 +0.11(+1.14%)
Mar 15, 2004 9.689 9.689 9.610 9.610 492 -0.23(-2.35%)
Mar 12, 2004 9.750 10.05 9.598 9.842 3,117 +0.09(+0.94%)
Mar 11, 2004 9.445 9.963 9.293 9.750 10,666 +0.21(+2.24%)
Mar 10, 2004 9.019 9.537 9.019 9.537 4,594 -0.03(-0.32%)
Mar 09, 2004 9.628 9.628 9.445 9.567 2,953 -0.02(-0.25%)
Mar 08, 2004 9.202 9.592 9.202 9.592 1,805 +0.27(+2.88%)
Mar 05, 2004 9.433 9.445 9.324 9.324 1,805 -0.07(-0.78%)
Mar 04, 2004 8.135 9.433 8.135 9.397 23,794 +1.36(+16.91%)
Mar 03, 2004 8.038 8.038 8.038 8.038 164 -0.01(-0.08%)
Mar 02, 2004 8.050 8.074 8.044 8.044 2,461 +0.01(+0.08%)
Mar 01, 2004 8.105 8.105 8.038 8.038 4,266 +0.02(+0.30%)
Feb 27, 2004 8.013 8.013 8.013 8.013 820 +0.10(+1.23%)
Feb 26, 2004 7.751 7.916 7.751 7.916 1,805 +0.01(+0.15%)
Feb 25, 2004 7.434 7.904 7.434 7.904 2,953 +0.74(+10.29%)
Feb 24, 2004 7.313 7.313 7.166 7.166 492 +0.01(+0.09%)
Feb 23, 2004 7.160 7.160 7.160 7.160 0 +0.00(+0.00%)
Feb 20, 2004 7.160 7.160 7.160 7.160 1,805 -0.15(-2.08%)
Feb 19, 2004 7.313 7.313 7.313 7.313 0 +0.00(+0.00%)
Feb 18, 2004 7.313 7.313 7.313 7.313 164 -0.06(-0.83%)
Feb 17, 2004 7.374 7.374 7.374 7.374 3,117 -0.03(-0.41%)
Feb 13, 2004 7.404 7.404 7.404 7.404 0 +0.00(+0.00%)
Feb 12, 2004 7.617 7.617 7.398 7.404 3,446 -0.24(-3.19%)
Feb 11, 2004 7.587 7.648 7.587 7.648 656 +0.15(+2.03%)
Feb 10, 2004 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
Feb 09, 2004 7.495 7.587 7.495 7.495 656 +0.12(+1.57%)
Feb 06, 2004 7.709 7.733 7.252 7.380 7,876 -0.24(-3.12%)
Feb 05, 2004 7.313 7.831 7.313 7.617 24,286 +0.43(+5.93%)
Feb 04, 2004 7.075 7.313 7.069 7.191 10,010 +0.00(+0.00%)
Feb 03, 2004 6.856 7.191 6.856 7.191 4,923 +0.48(+7.18%)
Feb 02, 2004 6.399 6.709 6.277 6.709 3,610 +0.16(+2.42%)
Jan 30, 2004 6.551 6.551 6.551 6.551 328 -0.15(-2.27%)
Jan 29, 2004 6.856 6.856 6.703 6.703 820 -0.30(-4.35%)
Jan 28, 2004 6.764 7.008 6.764 7.008 3,446 +0.00(+0.00%)
Jan 27, 2004 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Jan 26, 2004 6.917 7.319 6.917 7.008 5,087 -0.09(-1.29%)
Jan 23, 2004 6.977 7.221 6.977 7.099 5,907 +0.30(+4.48%)
Jan 22, 2004 6.527 6.795 6.527 6.795 14,440 +0.26(+3.91%)
Jan 21, 2004 6.539 6.539 6.539 6.539 0 +0.00(+0.00%)
Jan 20, 2004 6.551 6.551 6.539 6.539 1,148 -0.10(-1.56%)
Jan 16, 2004 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Jan 15, 2004 6.642 6.642 6.642 6.642 820 -0.09(-1.36%)
Jan 14, 2004 6.734 6.734 6.734 6.734 328 -0.09(-1.34%)
Jan 13, 2004 6.831 6.831 6.825 6.825 656 +0.00(+0.00%)
Jan 12, 2004 6.825 6.825 6.825 6.825 164 +0.10(+1.54%)
Jan 09, 2004 6.715 6.722 6.715 6.722 6,399 +0.02(+0.27%)
Jan 08, 2004 6.581 6.581 6.581 6.703 2,789 +0.30(+4.76%)
Jan 07, 2004 6.399 6.399 6.399 6.399 2,133 +0.19(+3.04%)
Jan 06, 2004 6.033 6.210 5.972 6.210 3,774 -0.04(-0.59%)
Jan 05, 2004 6.520 6.520 5.972 6.246 4,430 -0.15(-2.38%)
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.