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

LGL Group (NY: LGL )

5.060 -0.010 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 8.379 8.507 8.190 8.318 36,727 -0.17(-1.98%)
Aug 30, 2010 8.891 8.891 8.397 8.486 42,032 -0.20(-2.27%)
Aug 27, 2010 8.684 9.019 8.592 8.684 57,728 -0.01(-0.07%)
Aug 26, 2010 9.281 9.281 8.690 8.690 46,414 -0.62(-6.61%)
Aug 25, 2010 9.202 9.628 9.202 9.305 51,481 -0.18(-1.86%)
Aug 24, 2010 9.476 9.750 8.836 9.482 67,141 -0.54(-5.35%)
Aug 23, 2010 10.66 11.26 9.640 10.02 54,294 -0.95(-8.67%)
Aug 20, 2010 11.58 11.64 10.86 10.97 64,970 -0.65(-5.56%)
Aug 19, 2010 10.74 11.78 10.64 11.61 79,388 +0.95(+8.91%)
Aug 18, 2010 9.750 10.66 9.750 10.66 84,229 +0.94(+9.65%)
Aug 17, 2010 8.988 10.02 8.988 9.726 103,835 +2.11(+27.68%)
Aug 16, 2010 7.532 7.800 7.471 7.617 23,187 +0.26(+3.48%)
Aug 13, 2010 7.361 7.544 7.361 7.361 5,484 -0.01(-0.17%)
Aug 12, 2010 7.538 7.538 7.294 7.374 2,523 -0.12(-1.63%)
Aug 11, 2010 7.374 7.495 7.374 7.495 1,148 -0.01(-0.08%)
Aug 10, 2010 7.495 7.502 7.465 7.502 1,641 -0.09(-1.20%)
Aug 09, 2010 7.800 7.800 7.526 7.593 6,564 +0.05(+0.65%)
Aug 06, 2010 7.544 7.703 7.526 7.544 3,606 -0.23(-2.90%)
Aug 05, 2010 7.861 7.861 7.770 7.770 10,710 -0.07(-0.93%)
Aug 04, 2010 7.892 7.892 7.757 7.843 9,370 +0.04(+0.55%)
Aug 03, 2010 7.776 7.831 7.776 7.800 1,641 +0.02(+0.31%)
Aug 02, 2010 7.654 7.776 7.654 7.776 16,984 +0.12(+1.59%)
Jul 30, 2010 7.654 7.885 7.535 7.654 15,292 +0.27(+3.63%)
Jul 29, 2010 7.407 7.623 7.374 7.386 25,287 +0.04(+0.50%)
Jul 28, 2010 7.416 7.544 7.349 7.349 14,102 +0.09(+1.26%)
Jul 27, 2010 7.008 7.508 6.941 7.258 16,977 +0.31(+4.47%)
Jul 26, 2010 6.825 7.038 6.825 6.947 2,133 +0.24(+3.54%)
Jul 23, 2010 6.581 6.977 6.581 6.709 24,615 +0.09(+1.29%)
Jul 22, 2010 6.459 6.709 6.456 6.624 24,943 +0.26(+4.12%)
Jul 21, 2010 6.484 6.484 6.277 6.362 6,957 -0.10(-1.51%)
Jul 20, 2010 6.298 6.459 6.295 6.459 7,121 -0.05(-0.75%)
Jul 19, 2010 6.520 6.523 6.240 6.508 5,924 +0.02(+0.28%)
Jul 16, 2010 6.490 6.490 6.490 6.490 164 -0.15(-2.20%)
Jul 15, 2010 6.405 6.636 6.399 6.636 1,641 +0.10(+1.59%)
Jul 14, 2010 6.703 6.703 6.398 6.533 11,171 +0.01(+0.19%)
Jul 13, 2010 6.310 6.673 6.310 6.520 7,926 +0.15(+2.39%)
Jul 12, 2010 6.581 6.703 6.325 6.368 18,113 -0.35(-5.17%)
Jul 09, 2010 6.715 6.770 6.703 6.715 1,641 +0.18(+2.70%)
Jul 08, 2010 6.831 6.868 6.539 6.539 19,966 -0.04(-0.57%)
Jul 07, 2010 6.240 6.673 6.240 6.576 14,145 +0.20(+3.07%)
Jul 06, 2010 6.368 6.685 6.210 6.380 24,848 -0.19(-2.88%)
Jul 02, 2010 6.569 6.819 6.520 6.569 2,953 -0.10(-1.46%)
Jul 01, 2010 6.703 6.704 6.399 6.667 41,320 -0.18(-2.67%)
Jun 30, 2010 6.764 6.929 6.703 6.849 17,778 -0.03(-0.44%)
Jun 29, 2010 7.313 7.313 6.740 6.880 40,060 -0.70(-9.25%)
Jun 25, 2010 7.581 7.642 7.343 7.581 8,657 +0.04(+0.57%)
Jun 24, 2010 7.434 7.684 7.374 7.538 29,173 +0.10(+1.39%)
Jun 23, 2010 7.471 7.550 7.313 7.434 5,156 -0.12(-1.53%)
Jun 22, 2010 7.697 7.794 7.191 7.550 47,211 -0.28(-3.58%)
Jun 21, 2010 7.989 8.227 7.629 7.831 37,288 -0.21(-2.58%)
Jun 18, 2010 8.038 8.318 7.812 8.038 16,857 -0.13(-1.57%)
Jun 17, 2010 8.257 8.354 8.105 8.166 3,554 +0.10(+1.21%)
Jun 16, 2010 8.269 8.379 8.013 8.068 11,516 -0.16(-2.00%)
Jun 15, 2010 8.288 8.653 8.074 8.233 75,508 +0.10(+1.27%)
Jun 14, 2010 7.532 8.257 7.313 8.129 117,928 +0.82(+11.17%)
Jun 11, 2010 7.313 7.313 7.044 7.313 9,025 +0.18(+2.56%)
Jun 10, 2010 6.825 7.130 6.825 7.130 8,040 +0.34(+4.93%)
Jun 09, 2010 6.959 7.252 6.795 6.795 23,794 -0.01(-0.18%)
Jun 08, 2010 6.917 6.917 6.722 6.807 10,912 -0.11(-1.59%)
Jun 07, 2010 7.160 7.160 6.764 6.917 27,225 -0.24(-3.40%)
Jun 04, 2010 7.160 7.611 7.069 7.160 24,836 -0.22(-2.97%)
Jun 03, 2010 7.727 7.727 7.380 7.380 8,615 -0.12(-1.62%)
Jun 02, 2010 7.258 7.502 7.258 7.502 2,297 +0.18(+2.50%)
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.