$4.11 -0.10 (%) LGL Group Inc - AMEX

Aug. 3, 2015 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
8/3/20154.324.484.074.1115,547
7/31/20154.504.524.214.2130,600
7/30/20154.654.714.364.4325,547
7/29/20154.104.794.024.6241,791
7/28/20154.224.224.094.133,529
7/27/20154.154.253.864.0329,336
7/24/20154.104.104.094.09583
7/23/20154.154.274.134.132,844
7/22/20154.164.304.144.192,200
7/21/20154.174.174.174.170
7/20/20154.134.134.134.130
7/17/20154.084.084.084.080
7/16/20154.284.284.284.280
7/15/20154.284.284.264.28450
7/14/20154.414.414.244.241,512
7/13/20154.464.464.254.385,024
7/10/20154.634.744.404.4021,185
7/9/20154.794.894.564.5619,521
7/8/20154.924.994.774.8141,566
7/7/20154.675.114.655.0086,922
7/6/20154.214.604.054.6020,159
7/2/20154.294.414.024.3047,819
7/1/20154.334.414.244.41825
6/30/20154.414.414.414.41247
6/29/20154.514.534.414.412,670
6/26/20154.494.604.444.4412,402
6/25/20154.604.604.514.519,848
6/24/20154.674.684.424.681,660
6/23/20154.424.424.424.420
6/22/20154.604.604.604.600
6/19/20154.604.604.604.60276
6/18/20154.804.814.704.70505
6/17/20154.774.774.764.76497
6/16/20154.774.774.774.77111
6/15/20154.754.774.744.772,224
6/12/20154.984.984.984.98100
6/11/20154.744.744.744.740
6/10/20154.854.954.714.742,150
6/9/20154.844.904.844.90953
6/8/20154.904.994.824.9250,000
6/5/20154.704.994.694.9859,230
6/4/20154.604.774.514.7612,550
6/3/20154.654.654.454.4728,435
6/2/20154.684.684.434.5626,119
6/1/20154.664.704.664.70300
5/29/20154.754.774.754.77301
5/28/20154.664.664.664.660
5/27/20154.824.834.664.661,005
5/26/20154.634.634.634.630
5/22/20154.754.754.634.63626
5/21/20154.604.964.434.7413,427
5/20/20154.764.974.594.821,810
5/19/20154.965.164.854.8529,493
5/18/20154.704.704.704.70838
5/15/20154.674.854.674.808,700
5/14/20155.125.174.434.6452,025
5/13/20154.685.474.545.20118,658
5/12/20154.214.824.204.7117,872
5/11/20154.214.594.214.2719,186
5/8/20154.254.434.244.2915,289
5/7/20154.504.504.134.3623,410
5/6/20154.804.804.774.77910
5/5/20154.804.854.804.851,755
5/4/20154.794.804.794.792,843
5/1/20154.854.874.754.825,847
4/30/20154.764.764.764.760
4/29/20154.744.854.724.764,354
4/28/20154.744.744.404.7313,289
4/27/20154.704.704.704.700
4/24/20154.704.704.704.70652
4/23/20154.744.744.704.744,440
4/22/20154.704.744.474.743,861
4/21/20154.714.714.714.71385
4/20/20154.694.804.404.7932,868
4/17/20154.594.594.594.590
4/16/20154.554.704.354.598,680
4/15/20154.284.454.274.444,353
4/14/20154.234.304.204.253,085
4/13/20153.954.283.954.20870
4/10/20154.294.294.294.29700
4/9/20153.994.293.994.265,444
4/8/20154.004.004.004.00300
4/7/20153.283.283.283.2828
4/6/20153.854.103.824.007,884
4/2/20154.024.023.863.864,511
4/1/20153.333.333.333.332
3/31/20154.004.154.004.15300
3/30/20154.064.074.054.06501
3/27/20153.383.383.383.380
3/26/20153.383.383.383.382
3/25/20153.964.183.964.181,005
3/24/20154.204.204.154.18822
3/23/20154.194.194.184.18333
3/20/20154.154.194.104.122,547
3/19/20154.154.154.144.142,276
3/18/20154.144.154.134.145,924
3/17/20154.154.154.144.14868
3/16/20154.154.184.154.152,912
3/13/20154.154.154.094.106,352
3/12/20154.104.154.104.154,613
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!