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 31, 2013 3.358 3.358 3.352 3.352 1,844 -0.02(-0.72%)
May 30, 2013 3.249 3.376 3.249 3.376 2,614 +0.13(+4.12%)
May 29, 2013 3.291 3.303 3.243 3.243 984 -0.12(-3.60%)
May 28, 2013 3.376 3.376 3.254 3.364 4,184 +0.01(+0.18%)
May 24, 2013 3.236 3.358 3.236 3.358 3,416 +0.02(+0.55%)
May 23, 2013 3.218 3.339 3.187 3.339 5,119 -0.01(-0.36%)
May 22, 2013 3.339 3.358 3.339 3.352 5,137 +0.00(+0.00%)
May 21, 2013 3.266 3.449 3.266 3.352 10,074 +0.13(+4.17%)
May 20, 2013 3.193 3.352 3.144 3.217 4,132 +0.11(+3.53%)
May 17, 2013 3.090 3.169 3.023 3.108 62,164 +0.03(+0.97%)
May 16, 2013 3.071 3.084 3.041 3.078 14,114 +0.07(+2.45%)
May 15, 2013 3.017 3.035 3.004 3.004 9,022 +0.01(+0.20%)
May 13, 2013 3.047 3.144 2.992 2.998 31,873 -0.04(-1.20%)
May 10, 2013 3.083 3.083 3.035 3.035 5,653 -0.05(-1.58%)
May 09, 2013 3.029 3.083 3.023 3.083 3,396 +0.06(+2.02%)
May 08, 2013 3.041 3.041 3.023 3.023 1,083 -0.04(-1.20%)
May 07, 2013 3.041 3.059 3.016 3.059 18,669 -0.03(-0.87%)
May 06, 2013 3.138 3.152 3.086 3.086 18,543 -0.05(-1.66%)
May 03, 2013 3.053 3.144 3.065 3.138 10,092 +0.07(+2.38%)
May 02, 2013 3.065 3.065 3.065 3.065 164 +0.05(+1.62%)
May 01, 2013 3.193 3.193 3.004 3.016 9,652 -0.15(-4.81%)
Apr 30, 2013 3.053 3.187 3.023 3.169 4,870 +0.15(+4.84%)
Apr 29, 2013 3.029 3.102 3.016 3.023 7,358 +0.01(+0.20%)
Apr 26, 2013 3.016 3.047 3.016 3.016 7,778 -0.02(-0.60%)
Apr 25, 2013 3.065 3.083 2.993 3.035 30,703 -0.07(-2.35%)
Apr 24, 2013 3.077 3.132 3.065 3.108 11,306 -0.04(-1.35%)
Apr 23, 2013 3.090 3.236 3.071 3.151 16,242 +0.04(+1.37%)
Apr 22, 2013 3.108 3.108 3.077 3.108 2,461 +0.02(+0.79%)
Apr 19, 2013 3.096 3.096 3.071 3.083 2,143 +0.02(+0.80%)
Apr 18, 2013 3.065 3.065 3.059 3.059 328 -0.14(-4.37%)
Apr 17, 2013 3.077 3.199 3.077 3.199 4,077 +0.12(+3.76%)
Apr 16, 2013 3.126 3.126 3.077 3.083 8,180 -0.04(-1.38%)
Apr 15, 2013 3.150 3.150 3.096 3.126 1,641 +0.01(+0.20%)
Apr 12, 2013 3.157 3.285 3.114 3.120 26,713 -0.03(-0.97%)
Apr 11, 2013 3.151 3.151 3.151 3.151 164 -0.02(-0.77%)
Apr 10, 2013 3.151 3.175 3.132 3.175 19,199 -0.03(-0.95%)
Apr 09, 2013 3.138 3.249 3.138 3.205 1,148 +0.07(+2.14%)
Apr 08, 2013 3.169 3.291 3.138 3.138 46,571 +0.02(+0.59%)
Apr 05, 2013 3.175 3.181 3.120 3.120 24,245 -0.10(-3.03%)
Apr 04, 2013 3.363 3.363 3.181 3.218 14,979 -0.13(-4.00%)
Apr 03, 2013 3.382 3.382 3.248 3.352 1,969 -0.05(-1.61%)
Apr 02, 2013 3.413 3.413 3.406 3.406 2,953 -0.01(-0.18%)
Apr 01, 2013 3.418 3.480 3.413 3.413 2,953 -0.02(-0.53%)
Mar 28, 2013 3.473 3.571 3.413 3.431 28,710 +0.02(+0.54%)
Mar 27, 2013 3.473 3.480 3.413 3.413 3,444 -0.13(-3.61%)
Mar 25, 2013 3.553 3.541 3.541 3.541 3,610 +0.00(+0.00%)
Mar 21, 2013 3.541 3.541 3.541 3.541 9,353 -0.05(-1.53%)
Mar 20, 2013 3.510 3.643 3.510 3.595 5,754 +0.18(+5.17%)
Mar 19, 2013 3.510 3.510 3.419 3.419 2,461 -0.09(-2.60%)
Mar 18, 2013 3.510 3.510 3.510 3.510 393 +0.00(+0.00%)
Mar 15, 2013 3.577 3.577 3.510 3.510 2,461 -0.09(-2.37%)
Mar 14, 2013 3.595 3.595 3.595 3.595 4,043 +0.00(+0.00%)
Mar 13, 2013 3.416 3.644 3.352 3.595 10,267 +0.19(+5.73%)
Mar 12, 2013 3.413 3.476 3.290 3.400 5,284 +0.05(+1.45%)
Mar 11, 2013 3.309 3.352 3.309 3.352 1,723 -0.04(-1.26%)
Mar 08, 2013 3.443 3.443 3.370 3.394 3,198 -0.07(-1.93%)
Mar 07, 2013 3.278 3.461 3.278 3.461 3,387 +0.05(+1.61%)
Mar 06, 2013 3.364 3.413 3.364 3.406 6,440 +0.12(+3.71%)
Mar 05, 2013 3.278 3.315 3.278 3.285 3,155 -0.04(-1.28%)
Mar 01, 2013 3.315 3.327 3.327 3.327 5,251 +0.06(+1.87%)
Feb 28, 2013 3.266 3.266 3.242 3.266 2,131 -0.00(-0.00%)
Feb 27, 2013 3.230 3.266 3.230 3.266 5,087 +0.01(+0.19%)
Feb 26, 2013 3.260 3.260 3.260 3.260 10,010 +0.04(+1.14%)
Feb 21, 2013 3.224 3.224 3.224 3.224 0 -0.02(-0.56%)
Feb 20, 2013 3.242 3.278 3.218 3.242 6,564 +0.01(+0.19%)
Feb 19, 2013 3.236 3.236 3.224 3.236 1,591 +0.01(+0.19%)
Feb 15, 2013 3.258 3.258 3.230 3.230 820 -0.05(-1.49%)
Feb 14, 2013 3.230 3.291 3.211 3.278 9,435 -0.02(-0.56%)
Feb 13, 2013 3.382 3.297 3.278 3.297 7,056 +0.05(+1.50%)
Feb 12, 2013 3.254 3.254 3.224 3.248 1,148 -0.04(-1.30%)
Feb 11, 2013 3.297 3.297 3.242 3.291 3,282 -0.03(-0.92%)
Feb 08, 2013 3.327 3.352 3.315 3.321 3,342 -0.03(-0.91%)
Feb 07, 2013 3.339 3.352 3.339 3.352 10,666 +0.00(+0.00%)
Feb 06, 2013 3.297 3.352 3.297 3.352 2,710 +0.01(+0.36%)
Feb 04, 2013 3.297 3.352 3.242 3.339 6,939 -0.01(-0.18%)
Feb 01, 2013 3.376 3.376 3.345 3.345 1,641 +0.14(+4.37%)
Jan 31, 2013 3.218 3.218 3.193 3.205 26,086 -0.04(-1.13%)
Jan 30, 2013 3.248 3.394 3.242 3.242 4,629 +0.04(+1.33%)
Jan 29, 2013 3.388 3.388 3.199 3.199 9,437 +0.03(+0.96%)
Jan 28, 2013 3.187 3.187 3.144 3.169 77,020 -0.02(-0.76%)
Jan 24, 2013 3.157 3.193 3.193 3.193 38,727 +0.04(+1.35%)
Jan 23, 2013 3.236 3.236 3.151 3.151 17,603 -0.06(-1.90%)
Jan 22, 2013 3.218 3.413 3.205 3.211 7,871 -0.01(-0.19%)
Jan 18, 2013 3.163 3.272 3.144 3.218 10,374 +0.05(+1.54%)
Jan 17, 2013 3.187 3.187 3.144 3.169 7,606 +0.00(+0.00%)
Jan 16, 2013 3.248 3.248 3.144 3.169 5,338 -0.09(-2.80%)
Jan 15, 2013 3.169 3.321 3.144 3.260 2,143 +0.09(+2.88%)
Jan 14, 2013 3.169 3.339 3.163 3.169 8,945 +0.00(+0.00%)
Jan 11, 2013 3.205 3.339 3.114 3.169 7,466 -0.03(-0.95%)
Jan 10, 2013 3.230 3.315 3.169 3.199 6,411 -0.01(-0.23%)
Jan 09, 2013 3.297 3.297 3.207 3.207 900 -0.11(-3.27%)
Jan 08, 2013 3.205 3.315 3.205 3.315 1,805 +0.11(+3.42%)
Jan 07, 2013 3.218 3.238 3.187 3.205 9,153 -0.09(-2.77%)
Jan 04, 2013 3.207 3.309 3.199 3.297 2,871 -0.05(-1.64%)
Jan 03, 2013 3.321 3.406 3.321 3.352 7,056 -0.05(-1.61%)
Jan 02, 2013 3.254 3.406 3.254 3.406 4,081 +0.21(+6.47%)
Dec 31, 2012 3.175 3.224 3.169 3.199 7,020 +0.04(+1.35%)
Dec 28, 2012 3.102 3.163 3.102 3.157 14,194 -0.01(-0.19%)
Dec 27, 2012 3.200 3.205 3.163 3.163 656 -0.01(-0.19%)
Dec 26, 2012 3.108 3.169 3.108 3.169 328 +0.07(+2.36%)
Dec 24, 2012 3.120 3.138 3.096 3.096 7,264 -0.07(-2.12%)
Dec 21, 2012 3.138 3.163 3.120 3.163 2,282 -0.01(-0.19%)
Dec 20, 2012 3.120 3.169 3.114 3.169 27,306 +0.05(+1.76%)
Dec 19, 2012 3.114 3.132 3.096 3.114 32,957 +0.00(+0.00%)
Dec 18, 2012 3.120 3.120 3.102 3.114 4,102 -0.01(-0.39%)
Dec 17, 2012 3.138 3.138 3.114 3.126 10,420 +0.01(+0.39%)
Dec 14, 2012 3.114 3.114 3.114 3.114 978 +0.00(+0.00%)
Dec 13, 2012 3.151 3.151 3.114 3.114 4,374 -0.01(-0.39%)
Dec 12, 2012 3.169 3.169 3.114 3.126 4,903 +0.01(+0.39%)
Dec 11, 2012 3.114 3.114 3.114 3.114 164 +0.02(+0.54%)
Dec 10, 2012 3.114 3.187 3.097 3.097 5,907 -0.01(-0.34%)
Dec 07, 2012 3.071 3.376 3.041 3.108 11,631 +0.03(+0.99%)
Dec 06, 2012 3.077 3.120 3.023 3.077 9,780 -0.02(-0.79%)
Dec 05, 2012 3.065 3.108 3.047 3.102 3,364 +0.03(+0.99%)
Dec 04, 2012 3.071 3.071 3.071 3.071 410 -0.03(-1.12%)
Nov 30, 2012 3.138 3.193 3.041 3.106 12,141 -0.03(-0.84%)
Nov 29, 2012 3.114 3.132 3.114 3.132 571 +0.06(+1.95%)
Nov 28, 2012 3.016 3.072 3.016 3.072 1,790 -0.01(-0.17%)
Nov 27, 2012 3.065 3.096 2.943 3.077 4,430 +0.03(+1.00%)
Nov 26, 2012 2.901 3.065 2.901 3.047 3,944 +0.09(+3.09%)
Nov 23, 2012 3.083 3.090 2.925 2.956 2,456 -0.07(-2.22%)
Nov 20, 2012 3.023 3.023 3.023 3.023 0 +0.01(+0.46%)
Nov 19, 2012 3.047 3.047 2.974 3.009 7,056 -0.00(-0.05%)
Nov 16, 2012 3.016 3.077 2.956 3.010 13,713 -0.08(-2.56%)
Nov 15, 2012 3.126 3.126 3.083 3.090 2,052 -0.04(-1.17%)
Nov 14, 2012 3.163 3.199 3.126 3.126 3,446 +0.00(+0.00%)
Nov 13, 2012 3.120 3.242 3.071 3.126 23,983 -0.15(-4.65%)
Nov 12, 2012 3.230 3.278 3.199 3.278 24,662 +0.04(+1.32%)
Nov 09, 2012 3.315 3.352 3.236 3.236 6,972 -0.07(-2.03%)
Nov 08, 2012 3.309 3.333 3.303 3.303 1,837 -0.12(-3.38%)
Nov 07, 2012 3.492 3.742 3.306 3.419 11,580 -0.04(-1.23%)
Nov 06, 2012 3.528 3.528 3.413 3.461 4,374 -0.06(-1.73%)
Nov 02, 2012 3.522 3.522 3.522 3.522 164 -0.09(-2.37%)
Nov 01, 2012 3.614 3.656 3.608 3.608 1,641 -0.12(-3.27%)
Oct 31, 2012 3.571 3.833 3.559 3.729 4,552 +0.23(+6.43%)
Oct 26, 2012 3.595 3.504 3.504 3.504 12,307 -0.10(-2.71%)
Oct 25, 2012 3.595 3.748 3.577 3.601 4,000 -0.01(-0.34%)
Oct 24, 2012 3.577 3.729 3.577 3.614 3,446 -0.07(-1.79%)
Oct 23, 2012 3.644 3.864 3.626 3.679 4,601 -0.03(-0.69%)
Oct 19, 2012 3.693 3.839 3.620 3.705 12,906 +0.01(+0.16%)
Oct 18, 2012 3.717 3.809 3.699 3.699 12,419 -0.09(-2.50%)
Oct 16, 2012 3.723 3.794 3.794 3.794 2,953 +0.06(+1.56%)
Oct 15, 2012 3.687 3.736 3.687 3.736 1,321 +0.10(+2.85%)
Oct 12, 2012 3.595 3.699 3.595 3.632 5,426 -0.04(-1.16%)
Oct 11, 2012 3.620 3.931 3.565 3.675 18,544 +0.02(+0.50%)
Oct 10, 2012 3.748 3.748 3.656 3.656 11,979 -0.12(-3.23%)
Oct 09, 2012 3.778 3.778 3.778 3.778 164 +0.01(+0.32%)
Oct 08, 2012 3.790 3.888 3.748 3.766 5,649 -0.02(-0.64%)
Oct 05, 2012 3.796 3.796 3.790 3.790 820 -0.02(-0.48%)
Oct 04, 2012 3.754 3.839 3.754 3.809 4,571 +0.00(+0.00%)
Oct 03, 2012 3.790 3.809 3.723 3.809 5,915 -0.03(-0.79%)
Oct 02, 2012 3.736 3.888 3.736 3.839 8,075 +0.06(+1.61%)
Oct 01, 2012 3.778 3.778 3.778 3.778 1,627 -0.06(-1.59%)
Sep 28, 2012 3.870 3.870 3.839 3.839 685 -0.05(-1.41%)
Sep 27, 2012 3.894 3.894 3.894 3.894 164 +0.05(+1.43%)
Sep 26, 2012 3.839 3.839 3.790 3.839 13,513 +0.00(+0.00%)
Sep 25, 2012 3.839 3.949 3.839 3.839 10,141 -0.06(-1.56%)
Sep 24, 2012 3.778 4.040 3.766 3.900 1,312 +0.18(+4.92%)
Sep 21, 2012 3.400 3.955 3.400 3.717 4,732 -0.26(-6.58%)
Sep 20, 2012 3.906 4.046 3.906 3.979 2,765 +0.01(+0.31%)
Sep 19, 2012 3.809 3.967 3.796 3.967 2,551 +0.20(+5.34%)
Sep 17, 2012 3.772 3.766 3.766 3.766 984 -0.05(-1.44%)
Sep 14, 2012 3.687 3.821 3.668 3.821 43,445 +0.13(+3.64%)
Sep 13, 2012 3.656 3.717 3.656 3.687 1,969 +0.03(+0.83%)
Sep 12, 2012 3.595 3.687 3.595 3.656 30,112 +0.06(+1.69%)
Sep 11, 2012 3.473 3.631 3.473 3.595 24,400 +0.12(+3.51%)
Sep 10, 2012 3.339 3.589 3.327 3.473 9,324 +0.15(+4.59%)
Sep 07, 2012 3.425 3.498 3.230 3.321 50,211 -0.15(-4.39%)
Sep 06, 2012 3.486 3.486 3.376 3.473 25,432 +0.01(+0.35%)
Sep 05, 2012 3.577 3.577 3.449 3.461 166,446 -0.09(-2.41%)
Sep 04, 2012 3.486 3.547 3.473 3.547 3,117 +0.06(+1.75%)
Aug 31, 2012 3.467 3.534 3.467 3.486 19,716 -0.02(-0.52%)
Aug 30, 2012 3.583 3.644 3.498 3.504 4,708 -0.06(-1.71%)
Aug 29, 2012 3.601 3.644 3.565 3.565 7,384 -0.05(-1.52%)
Aug 27, 2012 3.650 3.766 3.583 3.620 31,192 -0.11(-2.83%)
Aug 24, 2012 3.608 3.736 3.583 3.725 13,707 +0.07(+1.88%)
Aug 23, 2012 3.656 3.662 3.583 3.656 8,682 +0.00(+0.00%)
Aug 22, 2012 3.608 3.687 3.608 3.656 4,923 +0.03(+0.84%)
Aug 21, 2012 3.644 3.748 3.541 3.626 8,859 +0.00(+0.00%)
Aug 20, 2012 3.583 3.656 3.565 3.626 13,735 +0.04(+1.02%)
Aug 17, 2012 3.583 3.589 3.583 3.589 2,461 +0.01(+0.17%)
Aug 16, 2012 3.443 3.607 3.437 3.583 3,017 +0.14(+4.07%)
Aug 15, 2012 3.498 3.632 3.443 3.443 5,525 +0.00(+0.00%)
Aug 14, 2012 3.516 3.644 3.443 3.443 15,965 -0.11(-3.09%)
Aug 13, 2012 3.571 3.571 3.538 3.553 6,142 -0.02(-0.51%)
Aug 10, 2012 3.581 3.581 3.565 3.571 2,625 -0.02(-0.51%)
Aug 09, 2012 3.425 3.839 3.364 3.589 44,190 +0.24(+7.09%)
Aug 08, 2012 3.352 3.461 3.352 3.352 19,828 +0.02(+0.55%)
Aug 07, 2012 3.443 3.443 3.291 3.333 13,574 -0.14(-4.04%)
Aug 06, 2012 3.419 3.473 3.413 3.473 10,338 +0.06(+1.79%)
Aug 03, 2012 3.394 3.461 3.394 3.413 7,302 +0.00(+0.02%)
Aug 02, 2012 3.352 3.413 3.199 3.412 18,119 +0.06(+1.80%)
Aug 01, 2012 3.425 3.504 3.352 3.352 39,395 -0.07(-1.96%)
Jul 31, 2012 3.413 3.467 3.413 3.419 2,789 +0.01(+0.18%)
Jul 30, 2012 3.461 3.516 3.413 3.413 4,668 -0.09(-2.61%)
Jul 27, 2012 3.510 3.595 3.504 3.504 7,482 -0.05(-1.37%)
Jul 26, 2012 3.608 3.608 3.449 3.553 11,132 -0.10(-2.67%)
Jul 25, 2012 3.815 3.815 3.565 3.650 40,147 -0.17(-4.47%)
Jul 24, 2012 3.827 3.827 3.821 3.821 984 -0.05(-1.42%)
Jul 23, 2012 3.857 4.113 3.821 3.876 13,743 +0.01(+0.28%)
Jul 20, 2012 3.845 3.865 3.845 3.865 738 -0.05(-1.37%)
Jul 19, 2012 3.924 4.119 3.839 3.918 13,861 +0.04(+0.97%)
Jul 18, 2012 3.876 3.881 3.876 3.881 1,148 +0.04(+0.92%)
Jul 17, 2012 3.851 4.022 3.845 3.845 3,651 -0.01(-0.16%)
Jul 16, 2012 3.900 3.900 3.809 3.851 11,831 -0.02(-0.47%)
Jul 13, 2012 3.851 4.193 3.839 3.870 25,763 +0.01(+0.32%)
Jul 12, 2012 3.955 3.955 3.705 3.857 7,896 -0.10(-2.59%)
Jul 11, 2012 3.991 3.991 3.949 3.960 5,676 -0.03(-0.79%)
Jul 10, 2012 3.991 3.991 3.991 3.991 1,713 +0.00(+0.00%)
Jul 09, 2012 3.991 4.016 3.991 3.991 2,953 -0.03(-0.76%)
Jul 06, 2012 4.022 4.022 4.022 4.022 492 +0.02(+0.61%)
Jul 05, 2012 4.004 4.199 3.998 3.998 3,199 +0.01(+0.15%)
Jul 03, 2012 3.991 3.991 3.991 3.991 1,017 +0.01(+0.31%)
Jul 02, 2012 3.991 3.991 3.979 3.979 418 +0.01(+0.15%)
Jun 29, 2012 4.132 4.132 3.955 3.973 2,430 -0.02(-0.46%)
Jun 28, 2012 3.991 4.180 3.991 3.991 656 -0.00(-0.02%)
Jun 27, 2012 4.022 4.022 3.967 3.992 4,886 -0.02(-0.51%)
Jun 26, 2012 4.089 4.089 3.955 4.013 590 -0.08(-1.85%)
Jun 22, 2012 4.095 4.088 4.088 4.088 4,758 -0.01(-0.31%)
Jun 21, 2012 4.217 4.217 4.065 4.101 3,446 -0.13(-3.17%)
Jun 20, 2012 3.962 4.235 3.961 4.235 3,446 +0.29(+7.25%)
Jun 19, 2012 4.046 4.046 3.949 3.949 3,232 -0.04(-0.92%)
Jun 18, 2012 3.961 4.071 3.949 3.985 4,086 -0.07(-1.65%)
Jun 15, 2012 4.022 4.119 3.961 4.052 12,309 +0.02(+0.59%)
Jun 14, 2012 4.119 4.119 4.022 4.029 1,230 -0.13(-3.21%)
Jun 13, 2012 4.180 4.205 4.010 4.162 5,453 -0.04(-1.01%)
Jun 11, 2012 3.979 4.205 4.205 4.205 16,410 +0.24(+6.15%)
Jun 08, 2012 3.991 4.016 3.961 3.961 13,318 -0.04(-0.91%)
Jun 07, 2012 4.022 4.022 3.998 3.998 492 -0.04(-0.91%)
Jun 06, 2012 4.028 4.034 3.967 4.034 6,235 +0.02(+0.46%)
Jun 05, 2012 3.998 4.016 3.998 4.016 328 +0.00(+0.00%)
Jun 04, 2012 3.991 4.016 3.967 4.016 2,799 +0.05(+1.38%)
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.