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 (%)
Mar 28, 2024 6.350 6.680 6.350 6.350 6,680 +0.00(+0.00%)
Mar 27, 2024 6.250 6.330 6.200 6.350 2,710 +0.10(+1.60%)
Mar 26, 2024 6.220 6.350 6.220 6.250 2,736 -0.10(-1.57%)
Mar 25, 2024 6.180 6.350 6.175 6.350 6,473 +0.07(+1.11%)
Mar 22, 2024 6.250 6.290 6.250 6.280 788 +0.00(+0.00%)
Mar 21, 2024 6.000 6.280 6.000 6.280 701 +0.13(+2.11%)
Mar 19, 2024 6.150 202 +0.07(+1.15%)
Mar 18, 2024 6.200 6.200 6.080 6.080 1,223 -0.26(-4.10%)
Mar 15, 2024 6.221 6.340 6.221 6.340 2,038 +0.03(+0.48%)
Mar 14, 2024 6.100 6.310 5.970 6.310 2,447 +0.05(+0.80%)
Mar 13, 2024 5.950 6.260 5.950 6.260 3,537 +0.32(+5.39%)
Mar 12, 2024 6.050 6.390 5.940 5.940 2,024 -0.12(-1.98%)
Mar 11, 2024 6.340 6.370 6.060 6.060 974 -0.19(-3.04%)
Mar 08, 2024 6.150 6.400 6.150 6.250 1,502 +0.05(+0.81%)
Mar 07, 2024 6.200 6.330 5.810 6.200 11,449 -0.11(-1.74%)
Mar 06, 2024 5.800 6.310 5.750 6.310 11,643 +0.48(+8.23%)
Mar 05, 2024 6.480 6.480 5.810 5.830 5,617 -0.58(-9.12%)
Mar 04, 2024 6.300 6.500 6.275 6.415 3,961 +0.15(+2.31%)
Mar 01, 2024 6.420 6.590 6.270 6.270 2,503 -0.29(-4.42%)
Feb 29, 2024 6.760 6.760 6.390 6.560 2,110 -0.02(-0.30%)
Feb 28, 2024 6.040 6.580 6.040 6.580 4,470 +0.37(+5.95%)
Feb 27, 2024 6.370 6.740 6.200 6.210 3,678 -0.22(-3.42%)
Feb 26, 2024 6.330 6.530 6.330 6.430 2,319 +0.02(+0.31%)
Feb 23, 2024 6.450 6.520 6.129 6.410 7,950 -0.03(-0.47%)
Feb 22, 2024 6.200 6.610 5.936 6.440 12,794 +0.21(+3.39%)
Feb 21, 2024 6.260 6.410 6.229 6.229 2,119 +0.03(+0.46%)
Feb 20, 2024 5.960 6.200 5.260 6.200 47,591 +0.20(+3.37%)
Feb 16, 2024 5.960 6.010 5.960 5.998 1,490 -0.06(-1.02%)
Feb 15, 2024 6.060 6.060 6.060 6.060 125 -0.22(-3.50%)
Feb 14, 2024 6.270 6.280 6.120 6.280 489 +0.15(+2.36%)
Feb 13, 2024 6.020 6.169 6.020 6.135 6,016 +0.04(+0.57%)
Feb 12, 2024 6.250 6.250 6.029 6.100 3,951 -0.25(-3.94%)
Feb 09, 2024 6.100 6.378 6.100 6.350 3,150 -0.09(-1.40%)
Feb 08, 2024 6.100 6.440 6.100 6.440 1,880 +0.05(+0.78%)
Feb 07, 2024 6.425 6.660 6.200 6.390 23,296 +0.02(+0.31%)
Feb 06, 2024 6.030 6.370 6.030 6.370 3,244 +0.30(+4.94%)
Feb 05, 2024 6.200 6.200 6.010 6.070 1,351 -0.09(-1.46%)
Feb 02, 2024 6.340 6.420 6.120 6.160 9,256 -0.19(-2.99%)
Feb 01, 2024 6.300 6.431 6.140 6.350 30,228 +0.05(+0.79%)
Jan 31, 2024 6.210 6.450 6.210 6.300 6,434 +0.00(+0.00%)
Jan 30, 2024 6.428 6.560 6.252 6.300 7,747 -0.11(-1.72%)
Jan 29, 2024 6.450 6.500 6.370 6.410 5,736 -0.04(-0.62%)
Jan 26, 2024 6.060 6.540 5.960 6.450 16,333 +0.44(+7.32%)
Jan 25, 2024 6.086 6.120 6.010 6.010 1,027 +0.03(+0.50%)
Jan 24, 2024 6.036 6.065 5.980 5.980 20,081 +0.02(+0.34%)
Jan 23, 2024 6.000 6.040 5.960 5.960 2,211 -0.03(-0.50%)
Jan 22, 2024 6.090 6.090 5.990 5.990 1,170 -0.06(-0.99%)
Jan 19, 2024 6.060 6.060 5.960 6.050 1,844 -0.02(-0.33%)
Jan 18, 2024 5.980 6.070 5.980 6.070 1,259 +0.08(+1.34%)
Jan 17, 2024 6.170 6.170 5.960 5.990 8,102 -0.20(-3.23%)
Jan 16, 2024 6.070 6.190 6.070 6.190 1,584 +0.10(+1.72%)
Jan 12, 2024 6.150 6.200 6.033 6.085 3,914 -0.05(-0.81%)
Jan 11, 2024 6.020 6.135 5.840 6.135 35,833 +0.04(+0.57%)
Jan 10, 2024 6.080 6.100 6.000 6.100 22,338 +0.02(+0.35%)
Jan 09, 2024 6.020 6.130 6.000 6.079 7,653 +0.06(+1.03%)
Jan 08, 2024 6.080 6.140 6.017 6.017 4,785 -0.03(-0.54%)
Jan 05, 2024 6.000 6.075 6.000 6.050 26,546 +0.05(+0.83%)
Jan 04, 2024 6.080 6.080 6.000 6.000 13,486 -0.04(-0.68%)
Jan 03, 2024 5.870 6.080 5.870 6.041 8,635 +0.04(+0.68%)
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.