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

LGL Group (NY: LGL )

5.160 +0.080 (+1.57%)
Streaming Delayed Price Updated: 12:27 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 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%)
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.