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 21, 2009 1.999 1.999 1.999 1.999 0 -0.03(-1.50%)
May 20, 2009 1.938 2.133 1.938 2.029 1,312 -0.21(-9.26%)
May 18, 2009 2.236 2.236 2.236 2.236 3,282 -0.02(-0.81%)
May 14, 2009 2.255 2.255 2.255 2.255 0 +0.34(+17.83%)
May 13, 2009 2.011 2.011 1.889 1.913 1,641 +0.02(+0.96%)
May 12, 2009 2.072 2.279 1.883 1.895 4,621 -0.29(-13.37%)
May 11, 2009 2.194 2.194 2.188 2.188 1,476 +0.00(+0.00%)
May 08, 2009 2.121 2.188 2.096 2.188 897 +0.00(+0.00%)
May 07, 2009 2.072 2.620 1.920 2.188 12,963 +0.15(+7.16%)
May 05, 2009 2.041 2.041 2.041 2.041 0 -0.03(-1.47%)
May 04, 2009 2.133 2.243 2.072 2.072 5,052 -0.26(-11.23%)
Apr 28, 2009 2.334 2.334 2.334 2.334 0 +0.14(+6.39%)
Apr 27, 2009 2.273 2.606 2.194 2.194 3,938 +0.03(+1.41%)
Apr 24, 2009 2.096 2.163 1.907 2.163 5,467 -0.04(-1.93%)
Apr 23, 2009 2.090 2.297 1.718 2.206 10,666 -0.23(-9.50%)
Apr 22, 2009 2.498 2.614 2.255 2.438 13,948 +0.04(+1.78%)
Apr 21, 2009 2.346 2.511 2.255 2.395 11,651 +0.11(+4.80%)
Apr 20, 2009 1.901 2.742 1.816 2.285 30,826 +0.53(+30.21%)
Apr 17, 2009 1.328 1.755 1.280 1.755 30,539 +0.55(+45.45%)
Apr 14, 2009 1.060 1.280 1.036 1.207 13,948 -0.00(-0.00%)
Apr 13, 2009 1.207 1.207 1.207 1.207 328 -0.05(-3.88%)
Apr 06, 2009 1.255 1.255 1.255 1.255 0 -0.07(-5.50%)
Apr 03, 2009 1.127 1.328 1.127 1.328 984 +0.20(+17.84%)
Apr 02, 2009 1.127 1.127 1.127 1.127 164 +0.01(+1.09%)
Apr 01, 2009 1.115 1.115 1.115 1.115 164 +0.01(+0.55%)
Mar 31, 2009 1.109 1.109 1.103 1.109 656 +0.04(+4.00%)
Mar 30, 2009 1.066 1.066 1.066 1.066 3,446 +0.01(+0.57%)
Mar 26, 2009 1.012 1.060 1.012 1.060 2,010 +0.05(+5.46%)
Mar 25, 2009 1.005 1.005 1.005 1.005 274 +0.04(+4.43%)
Mar 24, 2009 0.9628 0.9628 0.9628 0.9628 328 +0.05(+5.33%)
Mar 23, 2009 0.9628 0.9628 0.9141 0.9141 820 +0.00(+0.00%)
Mar 20, 2009 0.9141 0.9141 0.9141 0.9141 164 -0.07(-6.83%)
Mar 19, 2009 0.9019 0.9811 0.9019 0.9811 820 +0.07(+8.05%)
Mar 18, 2009 0.9811 0.9811 0.9080 0.9080 820 -0.12(-11.83%)
Mar 17, 2009 0.9324 1.030 0.9324 1.030 820 +0.05(+4.97%)
Mar 16, 2009 0.9324 0.9811 0.9324 0.9811 492 +0.02(+1.90%)
Mar 13, 2009 0.8531 0.9628 0.7983 0.9628 0 +0.18(+22.48%)
Mar 12, 2009 0.9080 0.9080 0.7191 0.7861 11,043 -0.17(-17.83%)
Mar 11, 2009 0.9872 1.048 0.9567 0.9567 4,273 -0.14(-12.78%)
Mar 10, 2009 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Mar 09, 2009 1.079 1.097 1.079 1.097 328 +0.02(+1.69%)
Mar 06, 2009 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Mar 05, 2009 1.079 1.079 1.079 1.079 164 -0.02(-1.67%)
Mar 04, 2009 1.097 1.097 1.097 1.097 0 -0.03(-2.70%)
Feb 27, 2009 1.115 1.127 1.127 1.127 984 +0.05(+4.52%)
Feb 26, 2009 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Feb 25, 2009 1.079 1.079 1.079 1.079 164 -0.04(-3.28%)
Feb 24, 2009 1.115 1.115 1.115 1.115 0 +0.00(+0.00%)
Feb 23, 2009 1.097 1.140 1.097 1.115 1,805 +0.09(+8.93%)
Feb 20, 2009 1.005 1.024 1.005 1.024 656 +0.05(+5.00%)
Feb 19, 2009 0.9750 0.9750 0.9750 0.9750 0 +0.00(+0.00%)
Feb 18, 2009 0.9750 0.9750 0.9750 0.9750 328 +0.03(+3.23%)
Feb 17, 2009 0.9445 0.9445 0.9445 0.9445 328 +0.00(+0.00%)
Feb 13, 2009 0.9445 0.9445 0.9445 0.9445 272 +0.00(+0.00%)
Feb 11, 2009 0.9445 0.9445 0.9445 0.9445 0 +0.00(+0.00%)
Feb 10, 2009 0.9445 0.9445 0.9445 0.9445 334 +0.02(+1.97%)
Feb 06, 2009 0.9263 0.9263 0.9263 0.9263 492 +0.01(+1.34%)
Jan 29, 2009 0.9141 0.9141 0.9141 0.9141 0 +0.00(+0.00%)
Jan 28, 2009 0.9141 0.9141 0.9141 0.9141 164 -0.03(-3.23%)
Jan 27, 2009 0.9445 0.9445 0.9445 0.9445 1,476 +0.03(+3.33%)
Jan 23, 2009 0.9141 0.9141 0.9141 0.9141 0 +0.00(+0.00%)
Jan 22, 2009 0.9141 0.9141 0.9141 0.9141 1,284 +0.00(+0.00%)
Jan 21, 2009 0.9141 0.9141 0.9141 0.9141 0 +0.00(+0.00%)
Jan 20, 2009 0.9141 0.9141 0.9141 0.9141 164 -0.01(-1.32%)
Jan 15, 2009 0.9263 0.9263 0.9263 0.9263 0 +0.00(+0.00%)
Jan 14, 2009 1.042 1.042 0.9263 0.9263 1,723 -0.12(-11.11%)
Jan 13, 2009 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Jan 12, 2009 1.042 1.042 1.042 1.042 6,892 +0.02(+2.40%)
Jan 08, 2009 1.109 1.018 1.018 1.018 1,312 -0.11(-9.73%)
Jan 07, 2009 1.127 1.127 1.127 1.127 0 +0.00(+0.00%)
Jan 06, 2009 1.219 1.219 1.127 1.127 1,312 -0.14(-11.06%)
Jan 02, 2009 1.268 1.268 1.268 1.268 0 +0.08(+6.67%)
Jan 01, 2009 1.207 1.207 1.079 1.188 0 +0.00(+0.00%)
Dec 31, 2008 1.207 1.207 1.079 1.188 4,102 +0.03(+2.63%)
Dec 30, 2008 0.8044 1.158 0.8044 1.158 9,786 +0.30(+35.71%)
Dec 29, 2008 0.8775 0.8775 0.7617 0.8531 12,745 -0.08(-8.50%)
Dec 26, 2008 0.9263 0.9385 0.6104 0.9324 4,924 -0.04(-4.38%)
Dec 23, 2008 1.097 1.097 0.9750 0.9750 0 +0.00(+0.00%)
Dec 22, 2008 1.097 1.097 0.9750 0.9750 328 -0.12(-11.11%)
Dec 19, 2008 1.097 1.097 1.085 1.097 1,668 +0.09(+9.09%)
Dec 18, 2008 1.012 1.012 1.005 1.005 820 -0.09(-8.33%)
Dec 17, 2008 1.024 1.097 1.024 1.097 1,312 +0.01(+0.56%)
Dec 16, 2008 1.072 1.091 1.066 1.091 820 +0.12(+11.88%)
Dec 15, 2008 1.097 1.097 0.9750 0.9750 1,312 -0.16(-13.98%)
Dec 12, 2008 1.133 1.133 1.133 1.133 3,610 +0.00(+0.00%)
Dec 11, 2008 1.188 1.188 1.133 1.133 656 -0.12(-9.27%)
Dec 10, 2008 1.268 1.268 1.249 1.249 602 -0.06(-4.65%)
Dec 09, 2008 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 08, 2008 1.127 1.310 1.127 1.310 3,687 +0.21(+19.44%)
Dec 05, 2008 1.079 1.097 1.079 1.097 1,805 +0.12(+12.50%)
Dec 03, 2008 0.9750 0.9750 0.9750 0.9750 0 +0.00(+0.00%)
Dec 02, 2008 0.9750 0.9750 0.9750 0.9750 813 -0.06(-5.88%)
Dec 01, 2008 1.036 1.036 0.9750 1.036 5,246 +0.10(+10.38%)
Nov 28, 2008 1.310 1.310 0.7313 0.9385 4,266 -0.49(-34.47%)
Nov 21, 2008 1.432 1.432 1.432 1.432 492 -0.05(-3.29%)
Nov 19, 2008 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
Nov 18, 2008 1.615 1.615 1.432 1.481 2,133 -0.13(-8.30%)
Nov 17, 2008 1.676 1.676 1.615 1.615 7,548 -0.09(-5.36%)
Nov 13, 2008 1.706 1.706 1.706 1.706 0 +0.00(+0.00%)
Nov 12, 2008 1.706 1.706 1.706 1.706 1,641 -0.05(-3.11%)
Nov 11, 2008 1.706 1.761 1.706 1.761 3,921 +0.02(+1.40%)
Nov 10, 2008 1.676 1.767 1.615 1.737 7,876 +0.15(+9.62%)
Nov 07, 2008 1.950 1.950 1.420 1.584 5,251 -0.49(-23.53%)
Nov 06, 2008 2.255 2.340 2.072 2.072 1,476 -0.32(-13.27%)
Nov 05, 2008 2.377 2.407 2.255 2.389 2,797 -0.10(-4.11%)
Nov 04, 2008 2.498 2.522 2.491 2.491 1,969 -0.13(-4.93%)
Nov 03, 2008 2.620 2.620 2.620 2.620 328 -0.12(-4.44%)
Oct 31, 2008 2.742 2.742 2.742 2.742 164 +0.15(+5.88%)
Oct 30, 2008 2.773 2.895 2.590 2.590 1,641 -0.38(-12.73%)
Oct 29, 2008 2.742 2.974 2.742 2.968 2,133 +0.34(+12.73%)
Oct 28, 2008 2.620 2.681 2.620 2.633 1,476 +0.06(+2.47%)
Oct 27, 2008 2.888 2.925 2.569 2.569 4,594 -0.37(-12.53%)
Oct 22, 2008 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
Oct 21, 2008 2.937 2.937 2.937 2.937 164 -0.11(-3.60%)
Oct 10, 2008 2.925 3.047 3.047 3.047 656 +0.00(+0.00%)
Oct 08, 2008 3.047 3.047 3.047 3.047 0 +0.00(+0.00%)
Oct 07, 2008 3.047 3.047 3.047 3.047 984 -0.00(-0.00%)
Oct 06, 2008 3.108 3.108 3.047 3.047 1,805 +0.00(+0.00%)
Oct 01, 2008 3.047 3.047 3.047 3.047 0 +0.00(+0.00%)
Sep 30, 2008 3.047 3.047 3.047 3.047 328 -0.15(-4.76%)
Sep 26, 2008 3.199 3.199 3.199 3.199 0 +0.03(+0.96%)
Sep 25, 2008 3.169 3.169 3.169 3.169 328 -0.12(-3.70%)
Sep 24, 2008 3.291 3.291 3.291 3.291 2,953 +0.12(+3.85%)
Sep 23, 2008 3.169 3.169 3.169 3.169 1,641 -0.18(-5.45%)
Sep 22, 2008 3.352 3.352 3.352 3.352 328 +0.00(+0.00%)
Sep 19, 2008 3.504 3.504 3.352 3.352 0 -0.27(-7.41%)
Sep 18, 2008 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Sep 17, 2008 3.620 3.620 3.620 3.620 164 +0.12(+3.30%)
Sep 16, 2008 3.687 3.687 3.504 3.504 820 -0.21(-5.77%)
Sep 11, 2008 3.717 3.718 3.718 3.718 0 +0.00(+0.00%)
Sep 10, 2008 3.718 3.718 3.718 3.718 492 -0.12(-3.14%)
Sep 09, 2008 3.845 3.845 3.839 3.839 984 +0.00(+0.00%)
Sep 08, 2008 3.839 3.839 3.839 3.839 470 +0.16(+4.48%)
Sep 05, 2008 3.778 3.778 3.675 3.675 0 -0.31(-7.87%)
Aug 15, 2008 3.991 3.988 3.988 3.988 0 +0.00(+0.00%)
Aug 14, 2008 3.961 3.988 3.961 3.988 1,312 +0.03(+0.69%)
Aug 13, 2008 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Aug 12, 2008 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Aug 11, 2008 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Aug 08, 2008 3.961 3.961 3.961 3.961 651 +0.09(+2.36%)
Aug 07, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 06, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 05, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 04, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 01, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 31, 2008 3.870 3.870 3.870 3.870 492 -0.12(-3.05%)
Jul 30, 2008 3.991 3.991 3.991 3.991 164 -0.12(-2.96%)
Jul 29, 2008 4.113 4.449 3.839 4.113 1,969 -0.34(-7.53%)
Jul 28, 2008 4.570 4.570 4.436 4.449 656 -0.24(-5.19%)
Jul 25, 2008 4.692 4.692 4.692 4.692 0 +0.00(+0.00%)
Jul 24, 2008 4.692 4.692 4.692 4.692 0 +0.00(+0.00%)
Jul 23, 2008 4.692 4.692 4.631 4.692 492 +0.06(+1.32%)
Jul 22, 2008 4.631 4.631 4.631 4.631 164 +0.06(+1.33%)
Jul 21, 2008 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jul 18, 2008 4.205 4.570 4.126 4.570 1,312 +0.40(+9.49%)
Jul 17, 2008 3.565 4.174 3.565 4.174 3,117 +0.59(+16.30%)
Jul 16, 2008 3.589 3.589 3.589 3.589 492 -0.07(-1.83%)
Jul 15, 2008 3.961 4.022 3.291 3.656 7,220 -0.43(-10.45%)
Jul 14, 2008 4.205 4.814 4.046 4.083 46,686 +0.06(+1.51%)
Jul 11, 2008 4.022 4.022 4.022 4.022 164 +0.00(+0.00%)
Jul 10, 2008 4.022 4.022 4.022 4.022 164 -0.12(-2.94%)
Jul 09, 2008 4.144 4.144 4.144 4.144 328 -0.15(-3.55%)
Jul 08, 2008 4.296 4.296 4.296 4.296 328 -0.09(-1.95%)
Jul 07, 2008 4.381 4.381 4.381 4.381 164 -0.12(-2.71%)
Jul 04, 2008 4.875 4.875 4.503 4.503 1,641 +0.00(+0.00%)
Jul 03, 2008 4.875 4.875 4.503 4.503 1,641 -0.39(-8.02%)
Jul 02, 2008 4.896 4.896 4.896 4.896 328 -0.10(-2.02%)
Jul 01, 2008 5.119 5.119 4.997 4.997 984 -0.14(-2.77%)
Jun 30, 2008 5.140 5.140 5.140 5.140 164 +0.02(+0.40%)
Jun 27, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 26, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 25, 2008 5.119 5.119 5.119 5.119 984 +0.00(+0.00%)
Jun 24, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 23, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 20, 2008 5.119 5.119 5.119 5.119 0 +0.00(+0.00%)
Jun 19, 2008 5.119 5.119 5.119 5.119 164 -0.21(-4.00%)
Jun 18, 2008 5.241 5.332 5.241 5.332 328 +0.24(+4.79%)
Jun 17, 2008 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Jun 16, 2008 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Jun 13, 2008 5.088 5.088 5.088 5.088 164 +0.06(+1.21%)
Jun 12, 2008 4.997 5.027 4.997 5.027 2,133 +0.03(+0.61%)
Jun 11, 2008 4.896 4.997 4.778 4.997 2,461 +0.01(+0.24%)
Jun 10, 2008 4.936 4.985 4.936 4.985 984 +0.05(+0.99%)
Jun 09, 2008 4.107 4.936 4.107 4.936 4,102 +0.85(+20.90%)
Jun 06, 2008 4.083 4.083 4.083 4.083 164 -0.09(-2.19%)
Jun 05, 2008 4.503 4.747 4.174 4.174 11,690 -0.34(-7.43%)
Jun 04, 2008 4.509 4.509 4.509 4.509 904 +0.00(+0.00%)
Jun 03, 2008 4.509 4.509 4.509 4.509 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.