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

LGL Group (NY: LGL )

5.110 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013 5.790 5.410 5.410 5.410 10,400 -0.39(-6.72%)
Dec 30, 2013 4.810 5.900 4.810 5.800 50,748 +0.54(+10.27%)
Dec 27, 2013 5.081 5.290 5.070 5.260 5,499 +0.17(+3.34%)
Dec 26, 2013 5.090 5.090 5.090 5.090 286 -0.14(-2.68%)
Dec 24, 2013 5.030 5.250 5.030 5.230 1,624 +0.20(+3.98%)
Dec 23, 2013 4.900 5.070 4.900 5.030 12,071 +0.06(+1.21%)
Dec 20, 2013 4.850 4.999 4.828 4.970 9,541 +0.03(+0.61%)
Dec 19, 2013 4.698 4.940 4.698 4.940 11,155 -0.09(-1.79%)
Dec 18, 2013 4.930 5.030 4.900 5.030 913 +0.10(+2.03%)
Dec 17, 2013 5.080 5.080 4.880 4.930 3,743 -0.16(-3.14%)
Dec 16, 2013 5.090 5.090 5.090 5.090 132 +0.00(+0.00%)
Dec 13, 2013 5.020 5.090 4.890 5.090 6,779 +0.01(+0.20%)
Dec 12, 2013 5.050 5.090 5.040 5.080 2,939 -0.01(-0.20%)
Dec 11, 2013 5.080 5.100 5.080 5.090 4,300 +0.04(+0.79%)
Dec 10, 2013 5.060 5.080 5.050 5.050 3,125 +0.01(+0.20%)
Dec 09, 2013 5.070 5.100 5.040 5.040 4,316 -0.06(-1.18%)
Dec 06, 2013 5.100 5.210 5.070 5.100 1,900 +0.00(+0.00%)
Dec 05, 2013 5.100 5.110 5.100 5.100 5,885 +0.00(+0.00%)
Dec 04, 2013 5.110 5.111 5.021 5.100 5,282 -0.01(-0.20%)
Dec 03, 2013 5.150 5.150 5.074 5.110 29,791 +0.04(+0.79%)
Dec 02, 2013 5.070 5.070 5.070 5.070 100 +0.03(+0.60%)
Nov 29, 2013 5.040 5.070 5.040 5.040 620 -0.08(-1.56%)
Nov 27, 2013 5.094 5.180 5.094 5.120 600 +0.04(+0.79%)
Nov 26, 2013 5.080 5.080 5.080 5.080 100 -0.04(-0.78%)
Nov 25, 2013 5.160 5.290 5.120 5.120 5,626 -0.03(-0.58%)
Nov 22, 2013 5.100 5.150 5.050 5.150 5,045 +0.05(+0.98%)
Nov 21, 2013 5.070 5.120 5.041 5.100 5,241 +0.04(+0.84%)
Nov 20, 2013 5.220 5.220 5.040 5.058 1,248 -0.26(-4.93%)
Nov 19, 2013 5.320 5.320 5.320 5.320 300 -0.07(-1.30%)
Nov 15, 2013 5.380 5.390 5.390 5.390 7,200 +0.04(+0.75%)
Nov 14, 2013 5.380 5.520 5.120 5.350 76,736 -0.79(-12.87%)
Nov 12, 2013 6.050 6.150 6.050 6.140 1,145 +0.35(+6.04%)
Nov 11, 2013 5.790 5.790 5.790 5.790 100 -0.16(-2.69%)
Nov 06, 2013 5.810 5.950 5.950 5.950 12,000 +0.15(+2.59%)
Nov 05, 2013 5.800 5.800 5.770 5.800 1,527 +0.05(+0.87%)
Nov 04, 2013 5.750 5.750 5.750 5.750 100 -0.13(-2.21%)
Nov 01, 2013 5.870 5.880 5.870 5.880 200 -0.04(-0.68%)
Oct 31, 2013 5.850 5.954 5.850 5.920 1,700 -0.08(-1.33%)
Oct 30, 2013 5.720 6.060 5.630 6.000 30,881 +0.06(+1.01%)
Oct 29, 2013 5.980 6.210 5.940 5.940 3,841 -0.06(-1.00%)
Oct 28, 2013 6.450 6.450 6.000 6.000 28,749 -0.27(-4.31%)
Oct 25, 2013 6.350 6.470 6.060 6.270 33,891 -0.07(-1.03%)
Oct 24, 2013 6.060 6.335 6.060 6.335 400 +0.04(+0.72%)
Oct 22, 2013 6.120 6.290 6.290 6.290 18,800 -0.00(-0.00%)
Oct 21, 2013 6.170 6.350 6.110 6.290 7,601 +0.24(+3.97%)
Oct 18, 2013 6.020 6.050 6.020 6.050 1,400 +0.19(+3.24%)
Oct 17, 2013 6.050 6.080 5.860 5.860 600 -0.05(-0.85%)
Oct 16, 2013 5.800 6.070 5.800 5.910 2,137 +0.03(+0.56%)
Oct 15, 2013 5.877 5.877 5.877 5.877 300 +0.13(+2.21%)
Oct 14, 2013 5.670 5.770 5.670 5.750 2,800 +0.08(+1.41%)
Oct 11, 2013 5.670 5.670 5.670 5.670 125 -0.08(-1.39%)
Oct 10, 2013 5.790 5.960 5.670 5.750 4,051 -0.11(-1.88%)
Oct 09, 2013 5.700 5.880 5.700 5.860 2,184 -0.17(-2.82%)
Oct 08, 2013 6.160 6.270 6.030 6.030 8,464 -0.15(-2.43%)
Oct 07, 2013 6.160 6.350 6.160 6.180 500 +0.08(+1.31%)
Oct 04, 2013 5.800 6.100 5.800 6.100 9,800 +0.02(+0.33%)
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.