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 28, 2004 8.531 8.531 8.531 8.531 164 +0.15(+1.82%)
May 27, 2004 8.227 8.379 8.227 8.379 5,087 +0.15(+1.85%)
May 26, 2004 7.922 8.227 7.922 8.227 8,040 +0.30(+3.85%)
May 25, 2004 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
May 24, 2004 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
May 21, 2004 7.922 7.922 7.922 7.922 0 +0.00(+0.00%)
May 20, 2004 7.885 8.074 7.885 7.922 3,610 +0.15(+1.96%)
May 19, 2004 7.770 7.770 7.770 7.770 328 +0.15(+2.00%)
May 18, 2004 7.678 7.678 7.617 7.617 492 -0.10(-1.34%)
May 17, 2004 7.556 7.721 7.556 7.721 492 +0.25(+3.34%)
May 14, 2004 7.617 7.617 7.471 7.471 984 -0.12(-1.61%)
May 13, 2004 7.617 7.617 7.593 7.593 492 -0.15(-1.89%)
May 12, 2004 7.952 7.952 7.739 7.739 2,625 -0.34(-4.15%)
May 11, 2004 8.074 8.074 7.922 8.074 3,938 -0.12(-1.49%)
May 10, 2004 8.135 8.196 8.135 8.196 492 -0.03(-0.37%)
May 07, 2004 8.227 8.227 8.227 8.227 656 -0.24(-2.88%)
May 06, 2004 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
May 05, 2004 8.470 8.470 8.470 8.470 0 +0.00(+0.00%)
May 04, 2004 8.470 8.470 8.470 8.470 656 -0.06(-0.71%)
May 03, 2004 8.623 8.623 8.531 8.531 1,641 -0.06(-0.71%)
Apr 30, 2004 8.592 8.592 8.592 8.592 0 +0.00(+0.00%)
Apr 29, 2004 8.592 8.592 8.592 8.592 164 +0.06(+0.71%)
Apr 28, 2004 8.531 8.531 8.531 8.531 328 -0.01(-0.14%)
Apr 27, 2004 8.227 8.684 8.227 8.544 6,564 +0.20(+2.34%)
Apr 26, 2004 8.349 8.349 8.349 8.349 0 +0.00(+0.00%)
Apr 23, 2004 8.470 8.507 8.233 8.349 4,758 -0.18(-2.14%)
Apr 22, 2004 8.531 8.531 8.531 8.531 164 -0.15(-1.75%)
Apr 21, 2004 8.684 8.684 8.684 8.684 0 +0.00(+0.00%)
Apr 20, 2004 8.653 8.684 8.531 8.684 2,461 -0.12(-1.38%)
Apr 19, 2004 8.806 8.806 8.806 8.806 164 +0.12(+1.40%)
Apr 16, 2004 8.988 8.988 8.684 8.684 1,969 -0.46(-5.00%)
Apr 15, 2004 9.141 9.141 9.141 9.141 0 +0.00(+0.00%)
Apr 14, 2004 9.293 9.360 9.141 9.141 984 +0.15(+1.69%)
Apr 13, 2004 8.988 8.988 8.988 8.988 328 -0.15(-1.67%)
Apr 12, 2004 9.293 9.293 8.988 9.141 4,102 -0.34(-3.54%)
Apr 08, 2004 9.549 9.549 9.476 9.476 656 +0.09(+0.97%)
Apr 07, 2004 9.537 9.549 9.385 9.385 3,938 +0.00(+0.00%)
Apr 06, 2004 9.555 9.555 9.385 9.385 656 -0.12(-1.28%)
Apr 05, 2004 9.506 9.506 9.506 9.506 328 -0.13(-1.33%)
Apr 02, 2004 9.750 9.750 9.634 9.634 1,641 -0.21(-2.11%)
Apr 01, 2004 9.902 9.902 9.842 9.842 492 -0.21(-2.12%)
Mar 31, 2004 9.872 10.05 9.750 10.05 2,461 -0.04(-0.42%)
Mar 30, 2004 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Mar 29, 2004 10.05 10.30 9.811 10.10 9,025 +0.07(+0.67%)
Mar 26, 2004 10.21 10.21 10.03 10.03 4,102 -0.12(-1.14%)
Mar 25, 2004 10.03 10.15 10.03 10.15 820 +0.12(+1.22%)
Mar 24, 2004 10.18 10.32 10.02 10.02 3,938 -0.27(-2.66%)
Mar 23, 2004 10.02 10.30 9.951 10.30 1,148 +0.24(+2.42%)
Mar 22, 2004 10.21 10.36 9.750 10.05 4,430 +0.00(+0.00%)
Mar 19, 2004 9.324 10.05 9.324 10.05 9,025 +0.46(+4.76%)
Mar 18, 2004 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Mar 17, 2004 9.598 9.598 9.598 9.598 164 -0.12(-1.25%)
Mar 16, 2004 9.720 9.720 9.720 9.720 164 +0.11(+1.14%)
Mar 15, 2004 9.689 9.689 9.610 9.610 492 -0.23(-2.35%)
Mar 12, 2004 9.750 10.05 9.598 9.842 3,117 +0.09(+0.94%)
Mar 11, 2004 9.445 9.963 9.293 9.750 10,666 +0.21(+2.24%)
Mar 10, 2004 9.019 9.537 9.019 9.537 4,594 -0.03(-0.32%)
Mar 09, 2004 9.628 9.628 9.445 9.567 2,953 -0.02(-0.25%)
Mar 08, 2004 9.202 9.592 9.202 9.592 1,805 +0.27(+2.88%)
Mar 05, 2004 9.433 9.445 9.324 9.324 1,805 -0.07(-0.78%)
Mar 04, 2004 8.135 9.433 8.135 9.397 23,794 +1.36(+16.91%)
Mar 03, 2004 8.038 8.038 8.038 8.038 164 -0.01(-0.08%)
Mar 02, 2004 8.050 8.074 8.044 8.044 2,461 +0.01(+0.08%)
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.