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

LGL Group (NY: LGL )

5.330 +0.060 (+1.14%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 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 31, 2005 5.363 5.606 5.363 5.606 3,117 +0.37(+6.98%)
May 27, 2005 5.235 5.241 5.235 5.241 4,430 +0.06(+1.18%)
May 26, 2005 5.119 5.180 5.034 5.180 6,564 -0.01(-0.23%)
May 25, 2005 5.088 5.271 5.088 5.192 3,446 +0.15(+3.02%)
May 24, 2005 5.088 5.119 5.027 5.040 3,774 -0.08(-1.55%)
May 23, 2005 5.180 5.180 5.119 5.119 3,610 +0.03(+0.60%)
May 20, 2005 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
May 19, 2005 5.180 5.180 5.088 5.088 984 -0.18(-3.47%)
May 18, 2005 5.180 5.271 5.180 5.271 1,969 +0.09(+1.65%)
May 17, 2005 5.186 5.186 5.186 5.186 1,312 -0.16(-2.96%)
May 16, 2005 5.344 5.344 5.344 5.344 0 +0.00(+0.00%)
May 13, 2005 5.344 5.344 5.344 5.344 0 +0.00(+0.00%)
May 12, 2005 5.491 5.491 5.338 5.344 2,297 -0.30(-5.29%)
May 11, 2005 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
May 10, 2005 5.643 5.643 5.643 5.643 0 +0.00(+0.00%)
May 09, 2005 5.759 5.759 5.643 5.643 3,938 -0.12(-2.01%)
May 06, 2005 5.759 5.759 5.759 5.759 1,148 +0.00(+0.00%)
May 05, 2005 5.363 5.759 5.363 5.759 6,071 +0.40(+7.39%)
May 04, 2005 4.906 5.363 4.906 5.363 14,112 +0.49(+10.00%)
May 03, 2005 4.875 4.930 4.875 4.875 5,087 +0.03(+0.63%)
May 02, 2005 4.863 4.863 4.845 4.845 1,805 +0.00(+0.00%)
Apr 29, 2005 4.845 4.845 4.845 4.845 0 +0.00(+0.00%)
Apr 28, 2005 4.869 4.875 4.845 4.845 5,251 -0.03(-0.63%)
Apr 27, 2005 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 26, 2005 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 25, 2005 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 22, 2005 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 21, 2005 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 20, 2005 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Apr 19, 2005 4.875 4.875 4.875 4.875 984 +0.15(+3.23%)
Apr 18, 2005 4.997 4.997 4.723 4.723 14,933 -0.40(-7.74%)
Apr 15, 2005 5.119 5.119 5.119 5.119 328 -0.16(-3.11%)
Apr 14, 2005 5.283 5.283 5.283 5.283 0 +0.00(+0.00%)
Apr 13, 2005 5.283 5.283 5.283 5.283 1,641 -0.02(-0.34%)
Apr 12, 2005 5.302 5.302 5.302 5.302 492 -0.13(-2.36%)
Apr 11, 2005 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Apr 08, 2005 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Apr 07, 2005 5.594 5.594 5.430 5.430 1,148 -0.12(-2.09%)
Apr 06, 2005 5.545 5.545 5.545 5.545 9,681 -0.06(-1.09%)
Apr 05, 2005 5.606 5.606 5.606 5.606 0 +0.00(+0.00%)
Apr 04, 2005 5.606 5.606 5.606 5.606 26,584 +0.12(+2.22%)
Apr 01, 2005 5.515 5.515 5.484 5.484 2,297 -0.27(-4.76%)
Mar 31, 2005 5.759 5.759 5.759 5.759 164 -0.06(-1.05%)
Mar 30, 2005 5.728 5.820 5.728 5.820 12,143 +0.03(+0.53%)
Mar 29, 2005 5.789 5.789 5.789 5.789 11,487 -0.15(-2.46%)
Mar 28, 2005 5.881 5.935 5.484 5.935 5,579 -0.01(-0.10%)
Mar 24, 2005 6.002 6.002 5.941 5.941 656 -0.12(-2.01%)
Mar 23, 2005 6.246 6.246 5.941 6.063 13,784 -0.49(-7.44%)
Mar 22, 2005 6.551 6.551 6.551 6.551 0 +0.00(+0.00%)
Mar 21, 2005 6.551 6.551 6.551 6.551 1,148 -0.14(-2.09%)
Mar 18, 2005 6.691 6.691 6.691 6.691 492 -0.19(-2.75%)
Mar 17, 2005 6.703 6.880 6.703 6.880 492 +0.18(+2.64%)
Mar 16, 2005 7.008 7.008 6.703 6.703 1,969 -0.59(-8.10%)
Mar 15, 2005 7.160 7.294 7.160 7.294 1,641 -0.02(-0.25%)
Mar 14, 2005 7.313 7.313 7.313 7.313 0 +0.00(+0.00%)
Mar 11, 2005 7.374 7.374 7.313 7.313 656 -0.45(-5.81%)
Mar 10, 2005 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Mar 09, 2005 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Mar 08, 2005 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Mar 07, 2005 7.441 7.764 7.441 7.764 2,133 +0.09(+1.11%)
Mar 04, 2005 7.757 7.757 7.441 7.678 1,969 -0.12(-1.56%)
Mar 03, 2005 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 02, 2005 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
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.