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: 6:30 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, 2020 8.350 8.500 8.274 8.500 23,806 +0.35(+4.29%)
Jun 29, 2020 7.920 8.170 7.910 8.150 15,214 +0.20(+2.52%)
Jun 26, 2020 7.920 7.980 7.820 7.950 14,800 -0.03(-0.38%)
Jun 25, 2020 7.970 8.000 7.830 7.980 6,089 +0.02(+0.25%)
Jun 24, 2020 7.970 8.000 7.825 7.960 14,547 +0.03(+0.38%)
Jun 23, 2020 8.120 8.200 7.910 7.930 24,850 -0.12(-1.49%)
Jun 22, 2020 8.300 8.300 8.000 8.050 23,957 -0.11(-1.35%)
Jun 19, 2020 8.290 8.294 8.160 8.160 11,800 -0.06(-0.73%)
Jun 18, 2020 8.250 8.250 8.210 8.220 7,936 +0.02(+0.24%)
Jun 17, 2020 8.350 8.392 8.200 8.200 14,109 -0.05(-0.61%)
Jun 16, 2020 8.370 8.480 8.140 8.250 24,974 +0.00(+0.00%)
Jun 15, 2020 8.100 8.460 8.050 8.250 22,460 +0.04(+0.49%)
Jun 12, 2020 8.360 8.460 8.210 8.210 6,500 +0.03(+0.37%)
Jun 11, 2020 8.250 8.480 8.050 8.180 27,195 -0.35(-4.10%)
Jun 10, 2020 8.700 8.700 8.310 8.530 25,504 -0.09(-1.04%)
Jun 09, 2020 8.600 8.650 8.410 8.620 18,548 -0.10(-1.15%)
Jun 08, 2020 8.600 8.890 8.531 8.720 34,218 +0.37(+4.47%)
Jun 05, 2020 8.840 8.950 8.300 8.347 89,900 -0.40(-4.61%)
Jun 04, 2020 8.760 8.760 8.550 8.750 11,662 -0.05(-0.57%)
Jun 03, 2020 8.300 8.800 8.253 8.800 10,649 +0.40(+4.76%)
Jun 02, 2020 8.400 8.500 8.184 8.400 14,896 -0.10(-1.18%)
Jun 01, 2020 8.660 8.670 8.500 8.500 6,442 -0.10(-1.16%)
May 29, 2020 8.590 8.876 8.590 8.600 2,200 +0.02(+0.23%)
May 28, 2020 8.900 8.900 8.555 8.580 6,349 +0.08(+0.94%)
May 27, 2020 8.380 8.750 8.350 8.500 20,203 +0.12(+1.46%)
May 26, 2020 8.340 8.430 8.200 8.378 22,396 +0.23(+2.80%)
May 22, 2020 8.480 8.491 8.020 8.150 28,500 -0.25(-2.98%)
May 21, 2020 8.750 8.750 8.400 8.400 10,385 -0.14(-1.64%)
May 20, 2020 8.831 8.831 8.330 8.540 90,252 -0.18(-2.06%)
May 19, 2020 8.620 8.730 8.620 8.720 3,313 +0.07(+0.81%)
May 18, 2020 8.850 8.850 8.520 8.650 10,379 -0.08(-0.97%)
May 15, 2020 8.420 8.880 8.420 8.735 10,400 +0.12(+1.33%)
May 14, 2020 9.100 9.100 8.500 8.620 10,868 -0.22(-2.46%)
May 13, 2020 9.650 9.650 8.800 8.838 15,993 -0.86(-8.82%)
May 12, 2020 9.550 9.693 9.333 9.693 13,197 +0.19(+2.03%)
May 11, 2020 8.950 9.730 8.950 9.500 15,788 +0.65(+7.34%)
May 08, 2020 9.010 9.010 8.800 8.850 11,200 -0.15(-1.67%)
May 07, 2020 8.780 9.000 8.760 9.000 7,664 +0.42(+4.90%)
May 06, 2020 8.820 8.820 8.550 8.580 4,713 -0.14(-1.61%)
May 05, 2020 8.530 8.850 8.410 8.720 26,901 +0.17(+1.99%)
May 04, 2020 9.200 9.360 8.485 8.550 24,770 -0.84(-8.95%)
May 01, 2020 9.640 9.807 8.655 9.390 25,900 -0.47(-4.77%)
Apr 30, 2020 10.09 10.18 9.725 9.860 7,108 +0.16(+1.65%)
Apr 29, 2020 9.700 9.905 9.500 9.700 10,834 +0.62(+6.83%)
Apr 28, 2020 9.000 9.740 9.000 9.080 15,557 +0.30(+3.42%)
Apr 27, 2020 8.937 9.113 8.690 8.780 26,579 +0.15(+1.74%)
Apr 24, 2020 8.728 8.728 8.500 8.630 4,200 -0.16(-1.82%)
Apr 23, 2020 8.900 8.900 8.648 8.790 7,040 -0.08(-0.90%)
Apr 22, 2020 8.480 8.870 8.480 8.870 5,569 +0.47(+5.60%)
Apr 21, 2020 8.550 8.628 8.180 8.400 10,102 -0.33(-3.78%)
Apr 20, 2020 8.530 8.900 8.530 8.730 7,142 +0.45(+5.43%)
Apr 17, 2020 8.990 8.990 8.280 8.280 8,900 -0.37(-4.28%)
Apr 16, 2020 9.010 9.320 8.600 8.650 8,765 -0.25(-2.81%)
Apr 15, 2020 8.270 9.025 8.270 8.900 11,853 +0.18(+2.06%)
Apr 14, 2020 8.160 8.880 8.160 8.720 7,804 +0.56(+6.86%)
Apr 13, 2020 8.600 8.850 8.160 8.160 25,177 -0.49(-5.66%)
Apr 09, 2020 8.630 9.400 8.520 8.650 32,700 +0.10(+1.17%)
Apr 08, 2020 8.780 8.910 8.400 8.550 13,359 -0.05(-0.58%)
Apr 07, 2020 8.760 9.000 8.500 8.600 10,790 +0.20(+2.38%)
Apr 06, 2020 8.320 8.596 8.295 8.400 12,876 +0.16(+1.94%)
Apr 03, 2020 8.361 8.361 8.180 8.240 9,300 +0.15(+1.85%)
Apr 02, 2020 8.400 8.400 7.610 8.090 20,843 -0.19(-2.29%)
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.