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

LGL Group (NY: LGL )

5.270 -0.055 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2010 7.544 7.654 7.288 7.544 25,445 -0.02(-0.24%)
May 27, 2010 7.154 7.648 7.124 7.562 101,448 +0.66(+9.63%)
May 26, 2010 6.941 7.252 6.886 6.898 46,945 +0.13(+1.98%)
May 25, 2010 6.886 6.971 6.520 6.764 87,719 -0.27(-3.90%)
May 24, 2010 6.764 7.246 6.764 7.038 48,675 +0.03(+0.43%)
May 21, 2010 5.954 7.282 5.954 7.008 69,358 +0.48(+7.38%)
May 20, 2010 6.612 6.703 6.501 6.527 67,619 -0.60(-8.46%)
May 19, 2010 7.617 7.788 6.819 7.130 75,515 -0.32(-4.26%)
May 18, 2010 6.094 7.526 6.094 7.447 1,148 +2.45(+49.02%)
May 17, 2010 4.388 5.027 4.388 4.997 29,866 +0.52(+11.56%)
May 14, 2010 4.479 4.482 4.284 4.479 2,297 -0.09(-1.87%)
May 13, 2010 4.451 4.583 4.409 4.564 16,921 +0.09(+1.90%)
May 12, 2010 4.564 4.570 4.424 4.479 2,658 -0.15(-3.16%)
May 11, 2010 4.698 4.698 4.516 4.625 1,641 -0.07(-1.43%)
May 10, 2010 4.814 4.863 4.692 4.692 17,409 +0.26(+5.92%)
May 07, 2010 4.272 4.552 4.272 4.430 12,867 +0.05(+1.18%)
May 06, 2010 4.625 4.735 4.308 4.379 328 -0.20(-4.32%)
May 05, 2010 4.607 4.723 4.442 4.576 17,260 -0.26(-5.42%)
May 04, 2010 4.881 4.881 4.720 4.839 10,075 +0.02(+0.38%)
May 03, 2010 5.058 5.058 4.723 4.820 18,141 +0.12(+2.59%)
Apr 30, 2010 4.260 4.784 4.260 4.698 51,878 +0.37(+8.59%)
Apr 29, 2010 3.961 4.570 3.961 4.327 65,613 +0.24(+5.97%)
Apr 28, 2010 3.894 4.083 3.809 4.083 20,643 +0.19(+4.85%)
Apr 27, 2010 3.900 3.900 3.778 3.894 7,466 +0.02(+0.55%)
Apr 26, 2010 3.748 3.893 3.748 3.873 7,942 +0.12(+3.33%)
Apr 23, 2010 3.760 3.760 3.687 3.748 2,962 +0.00(+0.00%)
Apr 22, 2010 3.760 3.760 3.748 3.748 656 +0.00(+0.00%)
Apr 21, 2010 3.748 3.748 3.748 3.748 1,394 +0.02(+0.49%)
Apr 20, 2010 3.784 3.882 3.693 3.729 33,935 +0.01(+0.33%)
Apr 19, 2010 3.742 3.742 3.717 3.717 3,165 -0.10(-2.71%)
Apr 16, 2010 3.821 3.870 3.748 3.821 5,333 +0.01(+0.32%)
Apr 15, 2010 3.565 3.991 3.565 3.809 8,656 +0.06(+1.63%)
Apr 14, 2010 3.857 3.894 3.717 3.748 3,556 -0.06(-1.60%)
Apr 13, 2010 3.748 3.961 3.748 3.809 8,533 -0.01(-0.16%)
Apr 12, 2010 3.870 3.900 3.754 3.815 39,561 +0.10(+2.62%)
Apr 09, 2010 3.650 3.839 3.449 3.717 15,425 +0.24(+7.02%)
Apr 08, 2010 3.815 3.815 3.473 3.473 13,144 -0.25(-6.71%)
Apr 07, 2010 3.784 3.839 3.425 3.723 55,327 +0.04(+0.99%)
Apr 06, 2010 3.541 3.809 3.541 3.687 15,971 +0.11(+3.07%)
Apr 05, 2010 3.742 3.742 3.382 3.577 20,425 +0.00(+0.09%)
Apr 01, 2010 3.455 3.574 3.574 3.574 31,179 +0.22(+6.44%)
Mar 31, 2010 3.382 3.979 3.291 3.358 60,876 -0.02(-0.72%)
Mar 30, 2010 2.803 4.205 2.803 3.382 406,098 +0.91(+37.04%)
Mar 29, 2010 2.452 2.474 2.452 2.468 1,821 +0.08(+3.32%)
Mar 25, 2010 2.389 2.389 2.389 2.389 0 -0.08(-3.21%)
Mar 24, 2010 2.438 2.468 2.438 2.468 2,756 +0.01(+0.25%)
Mar 23, 2010 2.462 2.468 2.462 2.462 800 +0.00(+0.00%)
Mar 17, 2010 2.462 2.462 2.462 2.462 0 +0.00(+0.00%)
Mar 16, 2010 2.346 2.462 2.346 2.462 3,764 +0.09(+3.59%)
Mar 15, 2010 2.377 2.377 2.377 2.377 1,805 -0.09(-3.47%)
Mar 12, 2010 2.395 2.462 2.395 2.462 822 +0.00(+0.00%)
Mar 08, 2010 2.462 2.462 2.462 2.462 0 -0.04(-1.46%)
Mar 05, 2010 2.529 2.529 2.498 2.498 2,953 -0.03(-1.20%)
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.