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
Streaming Delayed 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 (%)
May 30, 2003 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
May 29, 2003 4.503 4.540 4.479 4.479 2,133 +0.04(+0.82%)
May 28, 2003 4.442 4.442 4.442 4.442 0 +0.00(+0.00%)
May 23, 2003 4.357 4.442 4.357 4.442 1,641 +0.18(+4.14%)
May 22, 2003 4.278 4.284 4.260 4.266 3,610 -0.09(-2.10%)
May 21, 2003 4.327 4.357 4.327 4.357 328 +0.00(+0.00%)
May 20, 2003 4.266 4.418 4.266 4.357 10,666 +0.09(+2.14%)
May 19, 2003 4.046 4.266 4.040 4.266 4,923 +0.30(+7.69%)
May 16, 2003 3.961 3.961 3.961 3.961 328 +0.06(+1.56%)
May 15, 2003 4.260 4.260 3.900 3.900 4,758 -0.35(-8.31%)
May 14, 2003 4.253 4.253 4.253 4.253 328 +0.04(+1.01%)
May 13, 2003 4.357 4.570 4.211 4.211 7,876 -0.09(-2.12%)
May 12, 2003 4.266 4.357 4.266 4.302 1,148 +0.10(+2.47%)
May 09, 2003 4.205 4.205 4.199 4.199 328 +0.05(+1.32%)
May 08, 2003 4.449 4.509 4.113 4.144 3,938 -0.24(-5.56%)
May 07, 2003 4.418 4.418 4.296 4.388 1,641 -0.12(-2.70%)
May 06, 2003 4.022 4.509 4.022 4.509 16,081 +0.55(+13.85%)
May 05, 2003 3.839 3.991 3.839 3.961 36,758 +0.07(+1.88%)
May 02, 2003 3.870 3.888 3.870 3.888 11,487 -0.04(-1.09%)
May 01, 2003 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Apr 30, 2003 3.931 3.931 3.931 3.931 1,641 -0.07(-1.68%)
Apr 29, 2003 3.991 4.113 3.991 3.998 3,938 +0.04(+0.92%)
Apr 28, 2003 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Apr 25, 2003 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Apr 24, 2003 4.205 4.205 3.961 3.961 5,579 -0.30(-7.14%)
Apr 23, 2003 4.296 4.296 4.266 4.266 1,148 -0.05(-1.13%)
Apr 22, 2003 4.314 4.314 4.314 4.314 328 -0.05(-1.12%)
Apr 21, 2003 4.418 4.418 4.339 4.363 1,476 -0.05(-1.24%)
Apr 17, 2003 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Apr 16, 2003 4.479 4.479 4.418 4.418 1,312 -0.12(-2.68%)
Apr 15, 2003 4.540 4.540 4.540 4.540 492 -0.06(-1.32%)
Apr 14, 2003 4.601 4.601 4.601 4.601 0 +0.00(+0.00%)
Apr 11, 2003 4.601 4.601 4.601 4.601 492 -0.06(-1.31%)
Apr 10, 2003 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Apr 09, 2003 4.662 4.662 4.570 4.662 1,476 -0.04(-0.91%)
Apr 08, 2003 4.765 4.765 4.704 4.704 2,461 -0.14(-2.89%)
Apr 07, 2003 4.814 4.845 4.814 4.845 1,641 +0.00(+0.00%)
Apr 04, 2003 4.845 4.845 4.845 4.845 656 -0.02(-0.50%)
Apr 03, 2003 4.839 4.869 4.839 4.869 1,641 -0.01(-0.13%)
Apr 02, 2003 4.936 4.936 4.875 4.875 656 -0.12(-2.44%)
Apr 01, 2003 4.997 4.997 4.997 4.997 164 +0.04(+0.86%)
Mar 31, 2003 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Mar 28, 2003 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Mar 27, 2003 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Mar 26, 2003 4.954 4.954 4.954 4.954 0 +0.00(+0.00%)
Mar 25, 2003 4.906 4.954 4.906 4.954 656 +0.11(+2.26%)
Mar 24, 2003 4.845 4.845 4.845 4.845 0 +0.00(+0.00%)
Mar 21, 2003 4.887 4.887 4.845 4.845 984 -0.09(-1.85%)
Mar 20, 2003 4.966 4.966 4.936 4.936 492 -0.06(-1.22%)
Mar 19, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 18, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 17, 2003 5.027 5.070 4.997 4.997 4,758 +0.00(+0.00%)
Mar 14, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 13, 2003 4.991 4.997 4.991 4.997 3,282 +0.05(+1.11%)
Mar 12, 2003 4.942 4.942 4.942 4.942 984 -0.05(-1.10%)
Mar 11, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 07, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 06, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 05, 2003 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 04, 2003 4.997 4.997 4.997 4.997 164 +0.05(+0.99%)
Mar 03, 2003 4.948 4.948 4.948 4.948 0 +0.00(+0.00%)
Feb 28, 2003 4.997 4.997 4.936 4.948 6,235 -0.02(-0.37%)
Feb 27, 2003 5.027 5.027 4.966 4.966 1,148 +0.00(+0.00%)
Feb 26, 2003 4.966 4.966 4.966 4.966 0 +0.00(+0.00%)
Feb 25, 2003 4.966 4.966 4.918 4.966 492 -0.06(-1.21%)
Feb 24, 2003 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Feb 21, 2003 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Feb 20, 2003 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Feb 19, 2003 5.027 5.027 5.027 5.027 4,594 +0.01(+0.12%)
Feb 18, 2003 4.936 5.021 4.893 5.021 1,476 +0.15(+3.13%)
Feb 14, 2003 4.869 4.869 4.869 4.869 0 +0.00(+0.00%)
Feb 13, 2003 4.820 4.869 4.814 4.869 984 -0.01(-0.13%)
Feb 12, 2003 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Feb 11, 2003 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Feb 10, 2003 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Feb 07, 2003 4.875 4.875 4.875 4.875 4,266 -0.15(-3.03%)
Feb 06, 2003 5.027 5.027 5.027 5.027 492 +0.00(+0.00%)
Feb 05, 2003 5.027 5.027 5.027 5.027 0 +0.00(+0.00%)
Feb 03, 2003 5.027 5.027 5.027 5.027 1,805 +0.04(+0.73%)
Jan 31, 2003 4.997 4.997 4.991 4.991 820 +0.05(+1.11%)
Jan 30, 2003 5.235 5.235 4.936 4.936 6,728 -0.37(-6.90%)
Jan 29, 2003 5.168 5.302 5.168 5.302 5,087 +0.12(+2.35%)
Jan 28, 2003 5.180 5.180 5.180 5.180 492 +0.00(+0.00%)
Jan 27, 2003 5.424 5.424 5.180 5.180 4,430 -0.23(-4.28%)
Jan 24, 2003 5.424 5.484 5.363 5.411 1,641 +0.05(+0.91%)
Jan 23, 2003 5.472 5.472 5.338 5.363 1,969 -0.11(-2.00%)
Jan 22, 2003 5.424 5.472 5.424 5.472 1,805 -0.01(-0.22%)
Jan 21, 2003 5.472 5.484 5.472 5.484 1,641 +0.01(+0.11%)
Jan 17, 2003 5.497 5.497 5.369 5.478 2,297 -0.01(-0.22%)
Jan 16, 2003 5.491 5.491 5.491 5.491 164 +0.01(+0.11%)
Jan 15, 2003 5.515 5.515 5.484 5.484 17,886 -0.03(-0.55%)
Jan 14, 2003 5.515 5.515 5.515 5.515 0 +0.00(+0.00%)
Jan 13, 2003 5.424 5.515 5.424 5.515 1,805 +0.21(+4.02%)
Jan 10, 2003 5.003 5.302 5.003 5.302 22,153 +0.28(+5.58%)
Jan 09, 2003 5.021 5.021 5.021 5.021 656 +0.09(+1.73%)
Jan 08, 2003 4.875 4.936 4.875 4.936 820 +0.00(+0.00%)
Jan 07, 2003 4.875 4.936 4.875 4.936 2,297 +0.06(+1.25%)
Jan 06, 2003 4.875 4.875 4.875 4.875 984 +0.06(+1.27%)
Jan 03, 2003 4.698 4.814 4.698 4.814 984 +0.09(+1.94%)
Jan 02, 2003 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
Dec 31, 2002 4.601 4.723 4.601 4.723 656 +0.09(+1.97%)
Dec 30, 2002 4.631 4.723 4.631 4.631 5,907 -0.09(-1.94%)
Dec 27, 2002 4.784 4.814 4.723 4.723 11,651 -0.03(-0.64%)
Dec 26, 2002 4.753 4.875 4.753 4.753 3,446 +0.06(+1.30%)
Dec 24, 2002 4.662 4.692 4.662 4.692 656 +0.10(+2.12%)
Dec 23, 2002 4.570 4.662 4.570 4.595 21,661 +0.02(+0.53%)
Dec 20, 2002 4.570 4.570 4.570 4.570 820 +0.06(+1.35%)
Dec 19, 2002 4.509 4.509 4.509 4.509 1,641 +0.00(+0.00%)
Dec 18, 2002 4.455 4.570 4.455 4.509 3,117 +0.07(+1.51%)
Dec 17, 2002 4.442 4.442 4.442 4.442 492 +0.00(+0.00%)
Dec 16, 2002 4.509 4.509 4.442 4.442 5,087 -0.07(-1.49%)
Dec 13, 2002 4.449 4.631 4.436 4.509 984 -0.06(-1.33%)
Dec 12, 2002 4.570 4.570 4.570 4.570 492 +0.09(+2.04%)
Dec 11, 2002 4.418 4.479 4.418 4.479 1,641 +0.00(+0.00%)
Dec 10, 2002 4.479 4.479 4.479 4.479 0 +0.00(+0.00%)
Dec 09, 2002 4.418 4.479 4.418 4.479 1,969 +0.12(+2.80%)
Dec 06, 2002 4.357 4.357 4.357 4.357 1,148 -0.06(-1.38%)
Dec 05, 2002 4.418 4.418 4.418 4.418 820 +0.06(+1.40%)
Dec 04, 2002 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
Dec 03, 2002 4.357 4.357 4.357 4.357 0 +0.00(+0.00%)
Dec 02, 2002 4.388 4.388 4.333 4.357 492 -0.06(-1.38%)
Nov 29, 2002 4.418 4.418 4.418 4.418 164 +0.15(+3.57%)
Nov 27, 2002 4.418 4.497 4.266 4.266 4,430 -0.30(-6.67%)
Nov 26, 2002 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Nov 25, 2002 4.449 4.570 4.296 4.570 7,712 +0.15(+3.45%)
Nov 22, 2002 4.753 4.753 4.418 4.418 3,774 -0.34(-7.05%)
Nov 21, 2002 4.631 4.753 4.631 4.753 492 +0.19(+4.14%)
Nov 20, 2002 4.412 4.631 4.412 4.564 17,886 +0.15(+3.45%)
Nov 19, 2002 3.961 4.412 3.961 4.412 6,564 +0.57(+14.92%)
Nov 18, 2002 3.656 3.839 3.656 3.839 9,025 +0.21(+5.88%)
Nov 15, 2002 3.626 3.626 3.626 3.626 820 +0.03(+0.85%)
Nov 14, 2002 3.504 3.595 3.413 3.595 8,205 -0.06(-1.67%)
Nov 13, 2002 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Nov 12, 2002 3.778 3.778 3.656 3.656 2,133 -0.24(-6.25%)
Nov 11, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 08, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 07, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 06, 2002 3.961 3.961 3.900 3.900 1,641 -0.21(-5.19%)
Nov 05, 2002 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Nov 04, 2002 3.961 4.113 3.961 4.113 3,446 +0.21(+5.47%)
Nov 01, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 31, 2002 3.961 3.961 3.900 3.900 1,312 -0.21(-5.19%)
Oct 30, 2002 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Oct 29, 2002 3.961 4.113 3.961 4.113 2,133 +0.00(+0.00%)
Oct 28, 2002 4.113 4.113 4.113 4.113 0 +0.00(+0.00%)
Oct 25, 2002 4.113 4.113 4.113 4.113 328 -0.09(-2.17%)
Oct 24, 2002 4.266 4.266 4.144 4.205 9,846 +0.00(+0.00%)
Oct 23, 2002 4.266 4.266 4.083 4.205 3,117 -0.21(-4.83%)
Oct 22, 2002 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Oct 21, 2002 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Oct 18, 2002 4.723 4.723 4.418 4.418 3,282 -0.46(-9.38%)
Oct 17, 2002 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Oct 16, 2002 4.875 4.875 4.875 4.875 164 +0.00(+0.00%)
Oct 15, 2002 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Oct 14, 2002 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Oct 11, 2002 4.966 4.966 4.875 4.875 1,969 -0.15(-3.03%)
Oct 10, 2002 5.027 5.027 5.027 5.027 492 -0.15(-2.94%)
Oct 09, 2002 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Oct 08, 2002 5.180 5.180 5.180 5.180 820 -0.15(-2.86%)
Oct 07, 2002 5.332 5.332 5.332 5.332 820 -0.09(-1.69%)
Oct 04, 2002 5.484 5.484 5.424 5.424 984 -0.18(-3.26%)
Oct 03, 2002 5.606 5.606 5.606 5.606 820 -0.03(-0.54%)
Oct 02, 2002 5.637 5.637 5.637 5.637 328 -0.03(-0.54%)
Oct 01, 2002 5.789 5.789 5.667 5.667 1,148 -0.18(-3.12%)
Sep 30, 2002 5.850 5.850 5.850 5.850 164 -0.09(-1.54%)
Sep 27, 2002 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Sep 26, 2002 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Sep 25, 2002 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Sep 24, 2002 5.941 5.941 5.941 5.941 164 -0.15(-2.50%)
Sep 23, 2002 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Sep 20, 2002 6.094 6.094 6.094 6.094 0 +0.00(+0.00%)
Sep 19, 2002 6.094 6.094 6.094 6.094 656 -0.12(-1.96%)
Sep 18, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 17, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 16, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 13, 2002 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 12, 2002 6.216 6.216 6.216 6.216 1,312 -0.03(-0.49%)
Sep 11, 2002 6.246 6.338 6.246 6.246 1,148 +0.00(+0.00%)
Sep 10, 2002 6.246 6.246 6.246 6.246 0 +0.00(+0.00%)
Sep 09, 2002 6.246 6.246 6.246 6.246 1,805 +0.00(+0.00%)
Sep 06, 2002 6.246 6.246 6.246 6.246 0 +0.00(+0.00%)
Sep 05, 2002 6.246 6.246 6.246 6.246 492 -0.03(-0.49%)
Sep 04, 2002 6.307 6.307 6.277 6.277 492 -0.06(-0.96%)
Sep 03, 2002 6.399 6.399 6.338 6.338 2,461 -0.07(-1.14%)
Aug 30, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 29, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 28, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 27, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 26, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 23, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 22, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 21, 2002 6.411 6.411 6.411 6.411 0 +0.00(+0.00%)
Aug 20, 2002 6.411 6.411 6.411 6.411 0 -0.08(-1.22%)
Aug 16, 2002 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Aug 15, 2002 6.551 6.551 6.490 6.490 1,148 -0.21(-3.18%)
Aug 14, 2002 6.703 6.703 6.703 6.703 164 -0.15(-2.22%)
Aug 13, 2002 6.856 6.856 6.856 6.856 164 +0.03(+0.45%)
Aug 12, 2002 6.825 6.825 6.825 6.825 0 +0.12(+1.82%)
Aug 07, 2002 6.703 6.703 6.703 6.703 984 -0.15(-2.22%)
Aug 06, 2002 6.856 6.856 6.856 6.856 492 -0.15(-2.17%)
Aug 05, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Aug 02, 2002 7.008 7.008 7.008 7.008 328 -0.09(-1.29%)
Aug 01, 2002 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 31, 2002 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 30, 2002 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 29, 2002 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 26, 2002 7.099 7.099 7.099 7.099 164 -0.06(-0.85%)
Jul 25, 2002 7.160 7.160 7.160 7.160 164 -0.12(-1.67%)
Jul 24, 2002 7.282 7.282 7.282 7.282 164 -0.03(-0.42%)
Jul 23, 2002 7.313 7.313 7.313 7.313 492 -0.15(-2.04%)
Jul 22, 2002 7.465 7.465 7.465 7.465 0 +0.00(+0.00%)
Jul 19, 2002 7.465 7.465 7.465 7.465 492 +0.00(+0.00%)
Jul 17, 2002 7.465 7.465 7.465 7.465 492 +0.00(+0.00%)
Jul 12, 2002 7.465 7.465 7.465 7.465 164 -0.09(-1.21%)
Jul 11, 2002 7.556 7.556 7.556 7.556 164 -0.06(-0.80%)
Jul 10, 2002 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Jul 09, 2002 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Jul 08, 2002 7.617 7.617 7.617 7.617 164 +0.15(+2.04%)
Jul 05, 2002 7.465 7.465 7.465 7.465 0 +0.00(+0.00%)
Jul 04, 2002 7.465 7.465 7.465 7.465 0 +0.00(+0.00%)
Jul 03, 2002 7.465 7.465 7.465 7.465 0 +0.00(+0.00%)
Jul 02, 2002 7.617 7.465 7.465 7.465 65,640 -0.03(-0.41%)
Jul 01, 2002 7.617 7.623 7.495 7.495 1,476 -0.15(-1.99%)
Jun 28, 2002 7.465 7.648 7.465 7.648 3,117 +0.03(+0.40%)
Jun 27, 2002 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Jun 26, 2002 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Jun 25, 2002 7.617 7.617 7.617 7.617 1,641 -0.15(-1.96%)
Jun 21, 2002 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jun 20, 2002 7.770 7.770 7.770 7.770 0 +0.00(+0.00%)
Jun 19, 2002 8.074 8.074 7.770 7.770 1,148 -0.46(-5.56%)
Jun 18, 2002 8.227 8.227 8.227 8.227 1,641 +0.15(+1.89%)
Jun 17, 2002 8.074 8.074 8.074 8.074 32,820 -0.15(-1.85%)
Jun 14, 2002 7.770 8.227 7.770 8.227 2,789 +0.15(+1.89%)
Jun 12, 2002 8.074 8.074 8.074 8.074 492 -0.15(-1.85%)
Jun 11, 2002 8.531 8.531 8.227 8.227 1,476 -0.30(-3.57%)
Jun 10, 2002 8.684 8.684 8.227 8.531 1,641 -0.30(-3.45%)
Jun 07, 2002 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Jun 06, 2002 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
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.