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 30, 2014 4.126 4.126 4.100 4.120 2,632 -0.10(-2.37%)
May 29, 2014 4.100 4.220 4.100 4.220 238 +0.04(+1.08%)
May 28, 2014 4.175 4.175 4.175 4.175 38 +0.00(+0.00%)
May 27, 2014 4.340 4.340 4.100 4.175 6,392 +0.16(+3.86%)
May 23, 2014 4.100 4.020 4.020 4.020 41,600 -0.20(-4.74%)
May 22, 2014 4.130 4.390 4.050 4.220 24,788 +0.04(+0.96%)
May 21, 2014 4.190 4.200 4.180 4.180 1,996 -0.02(-0.48%)
May 20, 2014 4.200 4.220 4.175 4.200 14,739 -0.01(-0.26%)
May 19, 2014 4.280 4.300 3.850 4.211 12,937 -0.30(-6.63%)
May 16, 2014 4.520 4.520 4.500 4.510 1,338 -0.18(-3.84%)
May 15, 2014 4.500 4.700 4.500 4.690 2,310 +0.00(+0.00%)
May 14, 2014 4.700 4.700 4.600 4.690 4,243 -0.13(-2.70%)
May 13, 2014 4.800 4.970 4.770 4.820 4,775 +0.07(+1.47%)
May 12, 2014 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
May 09, 2014 4.750 4.750 4.750 4.750 100 -0.06(-1.29%)
May 08, 2014 4.750 4.812 4.750 4.812 1,668 +0.01(+0.25%)
May 07, 2014 4.800 4.980 4.800 4.800 1,700 -0.01(-0.21%)
May 06, 2014 4.810 4.810 4.810 4.810 386 +0.06(+1.26%)
May 05, 2014 4.750 4.750 4.750 4.750 688 -0.15(-3.06%)
Apr 30, 2014 4.900 4.900 4.900 4.900 0 -0.05(-1.01%)
Apr 29, 2014 4.800 5.120 4.800 4.950 3,965 -0.05(-1.00%)
Apr 28, 2014 4.950 5.000 4.950 5.000 2,080 +0.13(+2.67%)
Apr 24, 2014 4.800 4.870 4.870 4.870 1,100 +0.03(+0.54%)
Apr 22, 2014 4.840 4.844 4.844 4.844 300 -0.04(-0.74%)
Apr 21, 2014 5.000 5.000 4.860 4.880 881 -0.15(-2.98%)
Apr 17, 2014 5.030 5.030 5.030 5.030 100 -0.01(-0.20%)
Apr 16, 2014 5.010 5.040 5.000 5.040 1,300 -0.04(-0.79%)
Apr 15, 2014 5.270 5.270 5.014 5.080 4,041 +0.08(+1.60%)
Apr 14, 2014 4.989 5.000 4.989 5.000 2,842 +0.03(+0.60%)
Apr 11, 2014 5.000 5.000 4.970 4.970 1,810 -0.09(-1.78%)
Apr 10, 2014 5.060 5.170 5.030 5.060 4,300 -0.11(-2.04%)
Apr 09, 2014 5.280 5.280 5.160 5.165 1,023 -0.20(-3.81%)
Apr 08, 2014 5.370 5.370 5.370 5.370 180 +0.33(+6.55%)
Apr 07, 2014 5.040 5.040 5.040 5.040 200 -0.11(-2.14%)
Apr 04, 2014 5.000 5.400 5.000 5.150 13,171 +0.08(+1.53%)
Apr 03, 2014 5.100 5.100 5.000 5.072 4,855 +0.01(+0.25%)
Apr 02, 2014 5.140 5.290 5.050 5.060 11,668 -0.09(-1.75%)
Apr 01, 2014 5.150 5.150 5.150 5.150 1,346 -0.10(-1.90%)
Mar 31, 2014 5.120 5.340 5.080 5.250 5,985 +0.12(+2.34%)
Mar 28, 2014 5.130 5.130 5.130 5.130 30 +0.00(+0.00%)
Mar 27, 2014 4.995 5.620 4.960 5.130 54,749 +0.09(+1.79%)
Mar 26, 2014 4.900 5.070 4.900 5.040 1,342 +0.17(+3.49%)
Mar 25, 2014 4.840 4.894 4.710 4.870 18,554 -0.18(-3.56%)
Mar 24, 2014 4.970 5.200 4.950 5.050 2,518 -0.16(-3.07%)
Mar 21, 2014 4.960 5.210 4.950 5.210 9,362 +0.28(+5.68%)
Mar 20, 2014 5.120 5.120 4.930 4.930 5,932 -0.22(-4.27%)
Mar 19, 2014 5.170 5.170 5.150 5.150 1,307 +0.01(+0.19%)
Mar 18, 2014 5.330 5.350 5.120 5.140 1,894 -0.06(-1.19%)
Mar 17, 2014 5.270 5.330 5.060 5.202 11,720 -0.09(-1.66%)
Mar 13, 2014 5.550 5.290 5.290 5.290 8,600 -0.40(-7.03%)
Mar 12, 2014 5.420 5.690 5.420 5.690 6,903 +0.28(+5.17%)
Mar 11, 2014 5.410 5.410 5.410 5.410 100 -0.05(-0.92%)
Mar 10, 2014 5.460 5.460 5.420 5.460 780 -0.23(-4.04%)
Mar 07, 2014 5.498 5.690 5.498 5.690 584 +0.12(+2.15%)
Mar 06, 2014 5.578 5.578 5.570 5.570 1,979 -0.08(-1.42%)
Mar 05, 2014 5.650 5.650 5.650 5.650 200 +0.20(+3.67%)
Mar 04, 2014 5.450 5.450 5.450 5.450 105 -0.20(-3.54%)
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.