Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	5.329	5.395	5.270	5.270	2,795	-0.05(-1.03%)
May 16, 2024	5.100	5.325	5.100	5.325	1,966	+0.01(+0.28%)
May 15, 2024	5.245	5.310	5.245	5.310	1,241	+0.13(+2.51%)
May 14, 2024	5.180	5.180	5.180	5.180	1,125	+0.10(+1.97%)
May 13, 2024	5.420	5.420	5.080	5.080	2,111	-0.35(-6.45%)
May 10, 2024	4.920	5.430	4.860	5.430	13,212	+0.38(+7.52%)
May 09, 2024	5.500	5.500	4.900	5.050	15,596	-0.19(-3.63%)
May 08, 2024	5.150	5.482	5.100	5.240	8,051	+0.01(+0.19%)
May 07, 2024	5.200	5.450	5.180	5.230	2,856	-0.08(-1.51%)
May 06, 2024	5.485	5.485	5.310	5.310	1,474	-0.03(-0.56%)
May 03, 2024	5.560	5.560	5.340	5.340	1,452	-0.16(-2.91%)
May 02, 2024	5.970	5.980	5.300	5.500	11,489	-0.20(-3.51%)
Apr 30, 2024				5.700	98	+0.09(+1.60%)
Apr 29, 2024	5.610	5.750	5.600	5.610	1,864	-0.22(-3.86%)
Apr 26, 2024	5.955	5.955	5.680	5.835	1,548	-0.17(-2.75%)
Apr 25, 2024	5.800	6.000	5.800	6.000	373	+0.30(+5.26%)
Apr 24, 2024	5.900	5.985	5.640	5.700	5,059	-0.15(-2.56%)
Apr 23, 2024	5.684	5.900	5.684	5.850	2,169	+0.25(+4.46%)
Apr 22, 2024	5.640	5.640	5.441	5.600	1,350	-0.17(-2.95%)
Apr 19, 2024	5.630	5.795	5.630	5.770	2,811	+0.14(+2.49%)
Apr 18, 2024	5.350	5.630	5.120	5.630	5,607	+0.22(+4.07%)
Apr 17, 2024	5.350	5.500	5.350	5.410	2,266	-0.04(-0.73%)
Apr 16, 2024	5.400	5.720	5.384	5.450	1,529	+0.04(+0.74%)
Apr 15, 2024	5.400	5.660	5.400	5.410	6,256	-0.25(-4.42%)
Apr 12, 2024	5.610	5.722	5.497	5.660	3,716	+0.01(+0.18%)
Apr 11, 2024	5.512	5.800	5.512	5.650	4,291	-0.05(-0.88%)
Apr 10, 2024	5.650	5.700	5.610	5.700	904	+0.00(+0.00%)
Apr 09, 2024	5.480	5.765	5.480	5.700	15,150	+0.04(+0.71%)
Apr 08, 2024	5.800	5.800	5.660	5.660	962	-0.33(-5.51%)
Apr 05, 2024	5.500	5.990	5.500	5.990	455	+0.19(+3.28%)
Apr 04, 2024	5.680	5.800	5.510	5.800	17,779	-0.02(-0.34%)
Apr 03, 2024	6.250	6.250	5.650	5.820	27,229	-0.45(-7.18%)
Apr 02, 2024	6.200	6.375	6.200	6.270	2,360	-0.23(-3.54%)
Apr 01, 2024	6.550	6.550	6.500	6.500	1,324	+0.15(+2.36%)
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%)
Jan 02, 2024	6.090	6.090	5.870	6.000	14,437	-0.14(-2.28%)
Dec 29, 2023	6.190	6.190	6.037	6.140	1,660	+0.08(+1.32%)
Dec 28, 2023	6.140	6.250	5.920	6.060	13,744	-0.08(-1.30%)
Dec 27, 2023	6.050	6.140	5.770	6.140	52,888	+0.08(+1.32%)
Dec 26, 2023	5.790	6.170	5.790	6.060	40,932	+0.12(+2.02%)
Dec 22, 2023	6.080	6.080	5.927	5.940	33,574	-0.06(-1.00%)
Dec 21, 2023	5.310	6.138	5.310	6.000	76,898	+0.69(+12.99%)
Dec 20, 2023	5.530	5.550	5.256	5.310	4,846	-0.09(-1.67%)
Dec 19, 2023	5.020	5.860	5.010	5.400	49,773	+0.38(+7.57%)
Dec 18, 2023	5.050	5.085	5.020	5.020	3,801	-0.05(-0.99%)
Dec 15, 2023	5.200	5.201	5.040	5.070	2,566	-0.13(-2.50%)
Dec 14, 2023	5.194	5.310	5.194	5.200	7,238	+0.03(+0.58%)
Dec 13, 2023	5.300	5.300	5.170	5.170	2,855	+0.01(+0.19%)
Dec 12, 2023	5.310	5.310	5.160	5.160	3,336	-0.11(-2.03%)
Dec 11, 2023	5.200	5.270	5.200	5.267	1,113	+0.05(+0.99%)
Dec 08, 2023	5.250	5.391	5.200	5.215	9,463	-0.07(-1.23%)
Dec 07, 2023	5.340	5.400	5.272	5.280	8,951	-0.09(-1.68%)
Dec 06, 2023	5.490	5.500	5.340	5.370	7,643	-0.13(-2.35%)
Dec 05, 2023	5.320	5.550	5.320	5.499	2,638	+0.03(+0.53%)
Dec 04, 2023	5.000	5.630	5.000	5.470	34,459	+0.53(+10.73%)
Dec 01, 2023	4.940	5.000	4.940	4.940	15,621	+0.06(+1.23%)
Nov 30, 2023	4.820	4.880	4.820	4.880	12,561	+0.04(+0.83%)
Nov 29, 2023	4.910	4.910	4.840	4.840	3,402	-0.09(-1.83%)
Nov 28, 2023	4.820	4.940	4.770	4.930	10,702	+0.13(+2.71%)
Nov 27, 2023	4.870	4.950	4.790	4.800	8,167	-0.06(-1.23%)
Nov 24, 2023	4.780	4.940	4.780	4.860	3,755	-0.01(-0.31%)
Nov 22, 2023	4.800	4.980	4.800	4.875	1,498	+0.04(+0.93%)
Nov 21, 2023	4.760	4.830	4.740	4.830	7,947	+0.01(+0.21%)
Nov 20, 2023	4.790	4.830	4.760	4.820	6,592	+0.04(+0.84%)
Nov 17, 2023	4.760	4.820	4.750	4.780	6,975	+0.00(+0.00%)
Nov 16, 2023	4.660	4.780	4.650	4.780	18,795	+0.15(+3.24%)
Nov 15, 2023	4.500	4.700	4.500	4.630	9,410	+0.13(+2.89%)
Nov 14, 2023	4.420	4.560	4.420	4.500	9,225	-0.08(-1.75%)
Nov 13, 2023	4.673	4.673	4.580	4.580	4,973	+0.03(+0.66%)
Nov 10, 2023	4.510	4.550	4.490	4.550	5,916	+0.05(+1.22%)
Nov 09, 2023	4.570	4.570	4.495	4.495	5,507	-0.13(-2.92%)
Nov 08, 2023	4.550	4.630	4.550	4.630	756	+0.12(+2.66%)
Nov 07, 2023	4.520	4.520	4.500	4.510	12,142	-0.01(-0.22%)
Nov 06, 2023	4.550	4.550	4.510	4.520	1,843	+0.01(+0.22%)
Nov 03, 2023	4.560	4.570	4.510	4.510	3,123	-0.04(-0.88%)
Nov 02, 2023	4.520	4.550	4.510	4.550	4,292	+0.01(+0.22%)
Nov 01, 2023	4.560	4.560	4.510	4.540	717	-0.01(-0.22%)
Oct 31, 2023	4.550	4.600	4.550	4.550	2,070	-0.03(-0.55%)
Oct 30, 2023	4.580	4.580	4.575	4.575	1,209	-0.00(-0.11%)
Oct 27, 2023	4.570	4.660	4.560	4.580	1,573	-0.03(-0.65%)
Oct 26, 2023	4.600	4.610	4.590	4.610	799	+0.02(+0.43%)
Oct 25, 2023	4.620	4.690	4.550	4.590	14,013	+0.01(+0.23%)
Oct 24, 2023	4.570	4.580	4.550	4.580	4,831	-0.03(-0.66%)
Oct 23, 2023	4.580	4.675	4.560	4.610	1,757	+0.03(+0.66%)
Oct 20, 2023	4.570	4.580	4.550	4.580	6,312	+0.01(+0.22%)
Oct 19, 2023	4.600	4.625	4.510	4.570	6,168	-0.08(-1.72%)
Oct 18, 2023	4.660	4.660	4.570	4.650	1,679	+0.12(+2.65%)
Oct 17, 2023	4.500	4.590	4.500	4.530	4,501	+0.03(+0.67%)
Oct 16, 2023	4.590	4.670	4.500	4.500	3,294	-0.13(-2.91%)
Oct 13, 2023	4.480	4.635	4.480	4.635	1,316	+0.00(+0.11%)
Oct 12, 2023	4.350	4.630	4.350	4.630	3,391	+0.11(+2.43%)
Oct 11, 2023	4.500	4.604	4.500	4.520	3,409	+0.06(+1.35%)
Oct 10, 2023	4.600	4.760	4.460	4.460	1,751	-0.01(-0.22%)
Oct 09, 2023	4.330	4.470	4.330	4.470	880	+0.02(+0.56%)
Oct 06, 2023	4.340	4.550	4.340	4.445	11,817	+0.04(+1.02%)
Oct 05, 2023	4.440	4.500	4.400	4.400	6,053	+0.05(+1.15%)
Oct 04, 2023	4.350	4.435	4.300	4.350	5,701	+0.00(+0.00%)
Oct 03, 2023	4.280	4.360	4.250	4.350	4,695	+0.03(+0.69%)
Oct 02, 2023	4.250	4.330	4.200	4.320	11,039	+0.03(+0.70%)
Sep 29, 2023	4.364	4.365	4.290	4.290	13,680	-0.07(-1.61%)
Sep 28, 2023	4.330	4.400	4.330	4.360	1,516	+0.02(+0.46%)
Sep 27, 2023	4.400	4.420	4.337	4.340	8,029	-0.15(-3.34%)
Sep 26, 2023	4.560	4.605	4.430	4.490	32,642	-0.09(-1.97%)
Sep 25, 2023	4.670	4.670	4.580	4.580	4,371	-0.09(-1.93%)
Sep 22, 2023	4.700	4.700	4.670	4.670	7,911	-0.05(-1.02%)
Sep 21, 2023	4.770	4.770	4.710	4.718	5,812	-0.00(-0.04%)
Sep 20, 2023	4.720	4.765	4.720	4.720	907	-0.03(-0.63%)
Sep 19, 2023	4.690	4.750	4.690	4.750	4,355	+0.09(+1.93%)
Sep 18, 2023	4.750	4.750	4.640	4.660	1,629	-0.14(-2.92%)
Sep 15, 2023	4.690	4.800	4.630	4.800	16,969	+0.10(+2.13%)
Sep 14, 2023	4.670	4.700	4.670	4.700	7,654	+0.03(+0.64%)
Sep 13, 2023	4.710	4.740	4.670	4.670	9,456	-0.04(-0.85%)
Sep 12, 2023	4.800	4.795	4.710	4.710	3,194	-0.12(-2.48%)
Sep 11, 2023	4.760	4.888	4.740	4.830	3,109	+0.05(+1.05%)
Sep 08, 2023	4.890	4.890	4.760	4.780	11,701	-0.03(-0.62%)
Sep 07, 2023	5.000	5.000	4.760	4.810	7,017	-0.15(-2.97%)
Sep 06, 2023	4.910	4.980	4.910	4.957	1,906	+0.05(+0.96%)
Sep 05, 2023	4.910	4.990	4.910	4.910	5,283	-0.01(-0.20%)
Sep 01, 2023	5.070	5.070	4.920	4.920	5,492	-0.08(-1.60%)
Aug 31, 2023	4.910	5.200	4.900	5.000	12,975	+0.08(+1.68%)
Aug 30, 2023	5.050	5.050	4.910	4.917	9,040	-0.08(-1.66%)
Aug 29, 2023	5.050	5.091	4.920	5.000	23,305	-0.05(-0.90%)
Aug 28, 2023	5.170	5.170	5.002	5.045	5,163	-0.00(-0.09%)
Aug 25, 2023	5.038	5.070	5.000	5.050	3,299	+0.00(+0.00%)
Aug 24, 2023	4.960	5.050	4.940	5.050	1,922	+0.13(+2.64%)
Aug 23, 2023	4.760	5.245	4.760	4.920	11,623	+0.16(+3.36%)
Aug 22, 2023	4.760	4.760	4.760	4.760	786	+0.00(+0.00%)
Aug 21, 2023	4.950	4.950	4.760	4.760	1,170	-0.08(-1.65%)
Aug 18, 2023	4.860	4.980	4.830	4.840	2,060	+0.00(+0.06%)
Aug 17, 2023	4.800	4.841	4.780	4.837	2,328	-0.01(-0.27%)
Aug 16, 2023	4.770	4.850	4.770	4.850	1,782	+0.10(+2.11%)
Aug 15, 2023	4.820	4.820	4.750	4.750	928	-0.05(-1.04%)
Aug 14, 2023	4.950	4.950	4.728	4.800	1,967	-0.02(-0.41%)
Aug 11, 2023	4.950	4.950	4.740	4.820	6,497	+0.00(+0.00%)
Aug 10, 2023	4.830	4.850	4.820	4.820	4,348	+0.00(+0.00%)
Aug 09, 2023	4.750	5.000	4.740	4.820	9,873	+0.01(+0.21%)
Aug 08, 2023	4.850	4.980	4.810	4.810	10,453	-0.02(-0.41%)
Aug 07, 2023	5.000	5.000	4.830	4.830	1,353	-0.15(-3.01%)
Aug 04, 2023	4.848	4.980	4.848	4.980	2,841	+0.15(+3.11%)
Aug 03, 2023	4.810	4.900	4.810	4.830	1,277	-0.07(-1.43%)
Aug 02, 2023	4.830	4.953	4.822	4.900	1,915	+0.09(+1.79%)
Aug 01, 2023	4.840	4.840	4.810	4.814	12,024	-0.03(-0.54%)
Jul 31, 2023	4.711	4.840	4.711	4.840	765	+0.07(+1.47%)
Jul 28, 2023	4.710	5.000	4.710	4.770	21,075	+0.06(+1.28%)
Jul 27, 2023	4.700	4.849	4.684	4.710	5,841	+0.01(+0.21%)
Jul 26, 2023	4.750	4.833	4.660	4.700	3,959	+0.01(+0.21%)
Jul 25, 2023	4.710	4.750	4.650	4.690	4,053	-0.01(-0.21%)
Jul 24, 2023	4.710	4.710	4.700	4.700	3,371	+0.03(+0.64%)
Jul 21, 2023	4.690	4.720	4.670	4.670	4,800	-0.04(-0.85%)
Jul 20, 2023	4.810	4.910	4.690	4.710	6,451	+0.04(+0.86%)
Jul 19, 2023	4.820	4.930	4.650	4.670	10,543	-0.15(-3.11%)
Jul 18, 2023	4.510	4.820	4.500	4.820	23,972	+0.26(+5.70%)
Jul 17, 2023	4.580	4.580	4.410	4.560	17,633	-0.01(-0.22%)
Jul 14, 2023	4.700	4.700	4.570	4.570	14,250	-0.13(-2.77%)
Jul 13, 2023	4.710	4.720	4.700	4.700	2,890	-0.06(-1.26%)
Jul 12, 2023	4.830	4.854	4.700	4.760	1,422	+0.06(+1.28%)
Jul 11, 2023	4.700	4.702	4.700	4.700	1,162	+0.00(+0.00%)
Jul 10, 2023	4.670	4.719	4.670	4.700	1,867	+0.03(+0.64%)
Jul 07, 2023	4.660	4.680	4.660	4.670	1,322	+0.01(+0.21%)
Jul 06, 2023	4.770	4.770	4.660	4.660	2,225	-0.02(-0.43%)
Jul 05, 2023	4.680	4.680	4.670	4.680	777	+0.00(+0.00%)
Jul 03, 2023	4.790	4.790	4.660	4.680	8,177	-0.08(-1.68%)
Jun 30, 2023	4.740	4.780	4.740	4.760	3,324	-0.02(-0.38%)
Jun 29, 2023	4.689	4.778	4.689	4.778	621	+0.11(+2.31%)
Jun 28, 2023	4.750	4.750	4.670	4.670	633	-0.08(-1.68%)
Jun 27, 2023	4.650	4.750	4.650	4.750	1,141	+0.04(+0.85%)
Jun 26, 2023	4.630	4.710	4.630	4.710	916	+0.08(+1.73%)
Jun 23, 2023	4.800	4.800	4.630	4.630	7,354	-0.17(-3.54%)
Jun 22, 2023	4.730	4.800	4.695	4.800	11,769	+0.07(+1.51%)
Jun 21, 2023	4.659	4.729	4.659	4.729	1,212	+0.02(+0.40%)
Jun 20, 2023	4.720	4.760	4.620	4.710	905	+0.00(+0.00%)
Jun 16, 2023	4.770	4.800	4.610	4.710	7,296	+0.02(+0.43%)

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.

LGL Group (NY: LGL )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

LGL Group (NY: LGL )

Historical Prices

Sections

Services

Poteau Daily News