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

LGL Group (NY: LGL )

5.110 +0.030 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 18.03 18.28 15.81 16.07 126,235 -2.21(-12.07%)
Oct 28, 2010 18.98 19.53 18.11 18.28 51,409 -1.30(-6.63%)
Oct 27, 2010 19.94 20.94 19.23 19.57 24,101 -1.10(-5.33%)
Oct 25, 2010 20.14 20.95 19.50 20.68 32,460 +0.57(+2.85%)
Oct 22, 2010 19.21 20.16 18.94 20.10 31,871 +0.80(+4.17%)
Oct 21, 2010 20.23 20.25 18.96 19.30 27,688 -0.49(-2.49%)
Oct 20, 2010 20.82 20.82 19.64 19.79 31,694 -0.51(-2.49%)
Oct 19, 2010 20.12 21.15 19.25 20.30 61,777 -0.09(-0.42%)
Oct 18, 2010 20.12 21.05 20.08 20.38 48,123 +0.15(+0.75%)
Oct 15, 2010 19.31 20.68 18.14 20.23 94,250 +2.24(+12.43%)
Oct 14, 2010 16.94 18.15 16.66 18.00 64,502 +1.48(+8.97%)
Oct 13, 2010 16.09 17.04 16.00 16.51 24,966 +0.76(+4.84%)
Oct 12, 2010 16.31 16.39 15.36 15.75 21,823 -0.63(-3.83%)
Oct 11, 2010 16.15 16.73 15.72 16.38 31,800 +0.69(+4.39%)
Oct 08, 2010 15.69 15.96 14.35 15.69 27,209 +1.19(+8.19%)
Oct 07, 2010 14.61 15.33 13.84 14.50 26,736 -0.12(-0.83%)
Oct 06, 2010 15.55 16.61 14.17 14.63 52,444 -1.01(-6.43%)
Oct 05, 2010 15.03 15.83 15.03 15.63 57,029 +1.00(+6.83%)
Oct 04, 2010 14.59 14.88 14.54 14.63 45,856 +0.29(+2.04%)
Oct 01, 2010 14.34 14.92 13.48 14.34 97,616 +0.96(+7.20%)
Sep 30, 2010 13.13 13.99 13.07 13.38 16,606 +0.26(+1.95%)
Sep 29, 2010 13.74 13.88 13.07 13.12 15,676 -0.47(-3.45%)
Sep 28, 2010 13.40 14.01 13.09 13.59 36,947 +0.19(+1.41%)
Sep 27, 2010 12.75 13.47 12.75 13.40 32,053 +0.87(+6.90%)
Sep 24, 2010 12.32 12.55 12.05 12.54 45,893 +0.04(+0.34%)
Sep 23, 2010 12.96 13.59 12.43 12.49 69,653 -1.58(-11.26%)
Sep 22, 2010 13.65 14.08 12.30 14.08 120,152 +0.12(+0.87%)
Sep 21, 2010 14.06 14.50 13.81 13.95 88,151 -0.16(-1.12%)
Sep 20, 2010 13.89 14.38 13.72 14.11 82,724 +0.14(+1.00%)
Sep 17, 2010 13.97 13.99 12.14 13.97 96,992 +0.51(+3.76%)
Sep 15, 2010 14.31 14.31 12.32 13.47 109,311 -0.43(-3.07%)
Sep 14, 2010 12.39 14.31 12.10 13.89 166,211 +1.68(+13.72%)
Sep 13, 2010 11.43 12.49 11.18 12.22 104,402 +1.02(+9.15%)
Sep 10, 2010 11.04 11.46 10.88 11.19 90,115 +0.35(+3.25%)
Sep 09, 2010 10.06 11.21 10.06 10.84 172,472 +0.91(+9.21%)
Sep 08, 2010 9.141 9.994 9.135 9.927 410 +0.88(+9.77%)
Sep 07, 2010 8.684 9.202 8.665 9.043 53,662 +0.38(+4.43%)
Sep 03, 2010 8.665 8.836 8.586 8.659 22,916 +0.16(+1.86%)
Sep 02, 2010 8.531 8.976 8.324 8.501 33,569 -0.03(-0.36%)
Sep 01, 2010 8.318 8.982 8.317 8.531 77,660 +0.21(+2.56%)
Aug 31, 2010 8.379 8.507 8.190 8.318 36,727 -0.17(-1.98%)
Aug 30, 2010 8.891 8.891 8.397 8.486 42,032 -0.20(-2.27%)
Aug 27, 2010 8.684 9.019 8.592 8.684 57,728 -0.01(-0.07%)
Aug 26, 2010 9.281 9.281 8.690 8.690 46,414 -0.62(-6.61%)
Aug 25, 2010 9.202 9.628 9.202 9.305 51,481 -0.18(-1.86%)
Aug 24, 2010 9.476 9.750 8.836 9.482 67,141 -0.54(-5.35%)
Aug 23, 2010 10.66 11.26 9.640 10.02 54,294 -0.95(-8.67%)
Aug 20, 2010 11.58 11.64 10.86 10.97 64,970 -0.65(-5.56%)
Aug 19, 2010 10.74 11.78 10.64 11.61 79,388 +0.95(+8.91%)
Aug 18, 2010 9.750 10.66 9.750 10.66 84,229 +0.94(+9.65%)
Aug 17, 2010 8.988 10.02 8.988 9.726 103,835 +2.11(+27.68%)
Aug 16, 2010 7.532 7.800 7.471 7.617 23,187 +0.26(+3.48%)
Aug 13, 2010 7.361 7.544 7.361 7.361 5,484 -0.01(-0.17%)
Aug 12, 2010 7.538 7.538 7.294 7.374 2,523 -0.12(-1.63%)
Aug 11, 2010 7.374 7.495 7.374 7.495 1,148 -0.01(-0.08%)
Aug 10, 2010 7.495 7.502 7.465 7.502 1,641 -0.09(-1.20%)
Aug 09, 2010 7.800 7.800 7.526 7.593 6,564 +0.05(+0.65%)
Aug 06, 2010 7.544 7.703 7.526 7.544 3,606 -0.23(-2.90%)
Aug 05, 2010 7.861 7.861 7.770 7.770 10,710 -0.07(-0.93%)
Aug 04, 2010 7.892 7.892 7.757 7.843 9,370 +0.04(+0.55%)
Aug 03, 2010 7.776 7.831 7.776 7.800 1,641 +0.02(+0.31%)
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.