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
Official Closing 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 (%)
Jun 30, 2011 5.844 6.027 5.832 6.027 9,115 +0.18(+3.02%)
Jun 29, 2011 5.716 5.850 5.716 5.850 6,143 +0.01(+0.21%)
Jun 28, 2011 5.844 5.929 5.838 5.838 3,623 -0.03(-0.52%)
Jun 27, 2011 5.801 5.868 5.789 5.868 2,486 +0.07(+1.26%)
Jun 24, 2011 5.972 5.972 5.728 5.795 11,124 -0.18(-2.96%)
Jun 23, 2011 5.935 5.972 5.935 5.972 4,616 +0.00(+0.00%)
Jun 22, 2011 5.941 6.015 5.935 5.972 11,198 -0.02(-0.41%)
Jun 21, 2011 6.173 6.191 5.704 5.996 23,269 -0.20(-3.15%)
Jun 20, 2011 6.199 6.240 6.155 6.191 3,150 +0.00(+0.00%)
Jun 17, 2011 6.222 6.222 6.094 6.191 22,023 +0.00(+0.00%)
Jun 16, 2011 6.234 6.234 6.191 6.191 738 -0.06(-0.97%)
Jun 15, 2011 6.210 6.258 6.155 6.252 2,625 +0.06(+0.98%)
Jun 14, 2011 6.289 6.338 6.185 6.191 2,297 -0.01(-0.10%)
Jun 13, 2011 6.246 6.325 6.179 6.197 10,207 -0.04(-0.68%)
Jun 10, 2011 6.234 6.283 6.155 6.240 12,131 +0.02(+0.29%)
Jun 09, 2011 6.307 6.307 6.197 6.222 19,824 -0.01(-0.20%)
Jun 08, 2011 6.197 6.234 6.185 6.234 1,775 -0.01(-0.20%)
Jun 07, 2011 6.399 6.399 6.112 6.246 17,944 -0.06(-0.97%)
Jun 06, 2011 6.313 6.417 6.307 6.307 10,548 -0.04(-0.58%)
Jun 03, 2011 6.283 6.490 6.283 6.344 8,666 -0.13(-1.98%)
May 24, 2011 6.460 6.569 6.399 6.472 17,430 +0.02(+0.28%)
May 23, 2011 6.344 6.496 6.234 6.453 28,287 -0.04(-0.66%)
May 20, 2011 6.429 6.520 6.429 6.496 14,509 -0.12(-1.84%)
May 19, 2011 6.886 6.916 6.551 6.618 25,118 -0.17(-2.51%)
May 18, 2011 6.642 6.825 6.569 6.789 17,194 +0.21(+3.15%)
May 17, 2011 6.654 6.947 6.581 6.581 34,930 -0.09(-1.37%)
May 16, 2011 6.338 6.703 6.338 6.673 36,136 +0.32(+4.99%)
May 13, 2011 6.344 6.642 6.307 6.356 53,275 +0.07(+1.16%)
May 12, 2011 6.185 7.739 6.185 6.283 176,652 -1.72(-21.54%)
May 11, 2011 8.087 8.087 7.904 8.007 26,065 -0.07(-0.91%)
May 10, 2011 8.135 8.135 8.007 8.080 25,635 +0.01(+0.08%)
May 09, 2011 7.983 8.129 7.983 8.074 26,564 +0.05(+0.68%)
May 06, 2011 8.093 8.093 7.965 8.020 22,823 +0.05(+0.61%)
May 05, 2011 8.044 8.068 7.831 7.971 26,825 -0.16(-2.02%)
May 04, 2011 8.263 8.325 8.056 8.135 34,538 -0.15(-1.84%)
May 03, 2011 8.184 8.342 7.983 8.288 24,951 +0.00(+0.00%)
May 02, 2011 8.297 8.318 8.257 8.288 44,193 -0.12(-1.45%)
Apr 29, 2011 8.379 8.556 8.379 8.410 16,552 +0.02(+0.29%)
Apr 28, 2011 8.416 8.470 8.324 8.385 29,831 -0.03(-0.36%)
Apr 27, 2011 8.489 8.489 8.373 8.416 22,695 -0.07(-0.86%)
Apr 26, 2011 8.458 8.489 8.111 8.489 44,126 +0.05(+0.65%)
Apr 25, 2011 8.379 8.519 8.312 8.434 38,446 -0.01(-0.14%)
Apr 21, 2011 8.300 8.470 8.227 8.446 31,681 +0.28(+3.43%)
Apr 20, 2011 8.044 8.317 8.044 8.166 13,027 +0.15(+1.90%)
Apr 19, 2011 8.013 8.080 7.916 8.013 29,454 +0.10(+1.31%)
Apr 18, 2011 7.946 7.965 7.879 7.910 44,346 -0.04(-0.45%)
Apr 15, 2011 7.727 7.946 7.727 7.946 22,263 +0.24(+3.08%)
Apr 14, 2011 7.800 7.806 7.556 7.709 59,228 -0.18(-2.24%)
Apr 13, 2011 8.111 8.260 7.800 7.885 60,390 -0.17(-2.12%)
Apr 12, 2011 8.251 8.251 7.983 8.056 42,385 -0.29(-3.50%)
Apr 11, 2011 8.349 8.391 8.288 8.349 16,618 -0.04(-0.44%)
Apr 08, 2011 8.458 8.464 8.275 8.385 46,115 -0.01(-0.15%)
Apr 07, 2011 8.537 8.537 8.336 8.397 39,146 -0.09(-1.08%)
Apr 06, 2011 8.324 8.489 8.324 8.489 23,121 +0.18(+2.20%)
Apr 05, 2011 8.391 8.446 8.227 8.306 54,108 -0.07(-0.87%)
Apr 04, 2011 8.397 8.519 8.288 8.379 47,866 -0.02(-0.22%)
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.