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

LGL Group (NY: LGL )

5.270 -0.055 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2012 4.156 4.156 4.156 4.156 984 -0.01(-0.29%)
May 30, 2012 4.174 4.211 4.132 4.168 15,919 -0.04(-1.01%)
May 29, 2012 4.107 4.211 4.107 4.211 16,007 +0.03(+0.73%)
May 25, 2012 4.144 4.180 4.144 4.180 1,312 +0.00(+0.00%)
May 24, 2012 4.126 4.205 4.126 4.180 2,133 +0.05(+1.33%)
May 23, 2012 4.156 4.156 4.113 4.126 2,966 -0.07(-1.74%)
May 22, 2012 4.132 4.199 4.132 4.199 4,752 +0.07(+1.77%)
May 21, 2012 4.199 4.205 4.126 4.126 2,789 -0.08(-1.88%)
May 18, 2012 4.193 4.205 3.900 4.205 5,932 -0.02(-0.43%)
May 17, 2012 4.223 4.247 4.156 4.223 6,944 -0.04(-1.00%)
May 16, 2012 4.272 4.314 4.266 4.266 4,266 -0.01(-0.14%)
May 15, 2012 4.412 4.412 4.223 4.272 14,599 -0.27(-5.91%)
May 14, 2012 4.461 4.631 4.357 4.540 4,020 +0.06(+1.37%)
May 11, 2012 4.540 4.540 4.449 4.479 18,116 -0.06(-1.34%)
May 10, 2012 4.534 4.546 4.534 4.540 4,053 +0.04(+0.95%)
May 09, 2012 4.339 4.497 4.272 4.497 3,856 +0.12(+2.64%)
May 08, 2012 4.272 4.412 4.272 4.381 4,529 -0.21(-4.64%)
May 07, 2012 4.564 4.595 4.564 4.595 7,220 +0.09(+2.03%)
May 04, 2012 4.381 4.609 4.363 4.503 16,442 +0.07(+1.51%)
May 03, 2012 4.381 4.525 4.369 4.436 9,404 +0.05(+1.11%)
May 02, 2012 4.455 4.497 4.388 4.388 12,471 -0.05(-1.10%)
May 01, 2012 4.418 4.473 4.418 4.436 8,375 +0.02(+0.42%)
Apr 30, 2012 4.436 4.442 4.418 4.418 3,528 -0.05(-1.23%)
Apr 27, 2012 4.412 4.473 4.388 4.473 2,244 +0.02(+0.55%)
Apr 26, 2012 4.479 4.479 4.449 4.449 5,812 -0.01(-0.14%)
Apr 25, 2012 4.339 4.528 4.339 4.455 5,681 -0.03(-0.68%)
Apr 23, 2012 4.449 4.485 4.485 4.485 8,205 +0.02(+0.55%)
Apr 20, 2012 4.467 4.509 4.321 4.461 20,281 -0.09(-2.01%)
Apr 18, 2012 4.522 4.552 4.552 4.552 1,805 +0.07(+1.63%)
Apr 17, 2012 4.570 4.570 4.479 4.479 17,478 -0.06(-1.34%)
Apr 16, 2012 4.522 4.631 4.522 4.540 3,938 -0.01(-0.13%)
Apr 13, 2012 4.546 4.553 4.546 4.546 6,235 +0.04(+0.81%)
Apr 12, 2012 4.570 4.570 4.479 4.509 7,059 -0.06(-1.33%)
Apr 11, 2012 4.625 4.631 4.570 4.570 6,649 +0.00(+0.00%)
Apr 10, 2012 4.522 4.573 4.522 4.570 4,512 +0.04(+0.81%)
Apr 09, 2012 4.491 4.595 4.455 4.534 6,547 -0.01(-0.13%)
Apr 05, 2012 4.491 4.558 4.479 4.540 8,858 -0.02(-0.40%)
Apr 04, 2012 4.424 4.570 4.424 4.558 10,840 +0.08(+1.77%)
Apr 03, 2012 4.449 4.479 4.381 4.479 10,026 -0.08(-1.74%)
Apr 02, 2012 4.424 4.558 4.394 4.558 4,932 +0.13(+3.03%)
Mar 30, 2012 4.564 4.570 4.424 4.424 5,069 -0.01(-0.14%)
Mar 29, 2012 4.327 4.820 4.186 4.430 37,948 -0.23(-4.97%)
Mar 28, 2012 4.802 4.814 4.595 4.662 15,742 -0.09(-1.92%)
Mar 27, 2012 4.753 4.930 4.692 4.753 33,435 -0.05(-1.14%)
Mar 26, 2012 4.613 4.808 4.570 4.808 20,164 +0.23(+5.06%)
Mar 23, 2012 4.558 4.723 4.540 4.576 8,328 +0.05(+1.08%)
Mar 22, 2012 4.674 4.753 4.485 4.528 8,502 -0.32(-6.66%)
Mar 21, 2012 4.686 4.851 4.631 4.851 1,641 +0.13(+2.71%)
Mar 19, 2012 4.887 4.723 4.723 4.723 7,220 -0.21(-4.32%)
Mar 16, 2012 4.717 5.009 4.570 4.936 14,522 +0.05(+1.12%)
Mar 15, 2012 4.832 5.062 4.832 4.881 4,104 -0.04(-0.74%)
Mar 14, 2012 4.936 5.143 4.491 4.918 32,626 +0.03(+0.62%)
Mar 13, 2012 4.826 5.003 4.808 4.887 8,080 -0.13(-2.67%)
Mar 12, 2012 4.875 5.021 4.875 5.021 13,595 +0.20(+4.04%)
Mar 09, 2012 4.912 4.948 4.753 4.826 20,338 -0.17(-3.41%)
Mar 08, 2012 5.027 5.027 4.997 4.997 4,594 +0.04(+0.74%)
Mar 07, 2012 4.966 4.966 4.960 4.960 656 +0.02(+0.49%)
Mar 06, 2012 5.021 5.040 4.869 4.936 9,416 +0.00(+0.00%)
Mar 05, 2012 4.942 5.058 4.845 4.936 24,798 +0.03(+0.62%)
Mar 02, 2012 4.906 4.906 4.906 4.906 4,921 +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.