$4.11 +0.12 (%) LGL Group Inc - AMEX

Feb. 27, 2015 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
2/27/20153.994.113.984.111,600
2/26/20154.064.063.983.993,746
2/25/20154.174.174.034.0319,439
2/24/20154.024.083.884.076,430
2/23/20154.004.004.004.001,325
2/20/20154.014.014.004.00500
2/19/20154.154.154.014.011,204
2/18/20154.194.194.014.151,429
2/17/20154.134.134.004.1015,116
2/13/20153.994.043.904.0010,185
2/12/20153.803.853.803.854,045
2/11/20153.813.903.813.902,100
2/10/20153.903.903.823.821,500
2/9/20153.943.983.773.80864
2/6/20153.783.983.783.951,770
2/5/20154.084.083.683.909,609
2/4/20154.224.253.964.004,802
2/3/20154.004.004.004.000
2/2/20154.104.124.024.031,210
1/30/20153.803.803.803.801,480
1/29/20153.803.803.803.800
1/28/20153.964.163.964.141,638
1/27/20154.024.024.024.0218
1/26/20154.214.244.054.059,450
1/23/20154.044.104.044.042,600
1/22/20154.084.084.084.08970
1/21/20154.024.024.024.020
1/20/20153.313.313.313.310
1/16/20154.024.024.024.021,500
1/15/20154.024.024.024.020
1/14/20154.224.244.064.064,360
1/13/20154.024.234.024.041,495
1/12/20154.184.204.114.1111,141
1/9/20153.664.093.664.0010,001
1/8/20153.833.883.543.785,345
1/7/20153.803.803.603.67327
1/6/20153.933.933.763.76250
1/5/20153.983.983.533.725,498
1/2/20153.673.963.673.932,835
12/31/20143.673.693.513.583,428
12/30/20143.313.403.313.404,026
12/29/20143.253.393.253.336,439
12/26/20143.253.393.253.313,100
12/24/20143.153.293.153.257,435
12/23/20143.253.293.183.2010,048
12/22/20143.253.373.193.259,304
12/19/20143.153.403.153.2414,978
12/18/20143.383.383.223.314,273
12/17/20143.203.313.153.175,401
12/16/20143.303.303.153.163,747
12/15/20143.333.333.153.152,265
12/12/20143.273.503.213.2213,484
12/11/20143.223.223.223.220
12/10/20143.373.373.213.212,901
12/9/20143.313.313.313.310
12/8/20143.353.373.353.36736
12/5/20143.413.543.403.473,220
12/4/20143.413.533.403.532,237
12/3/20143.413.413.343.355,520
12/2/20145.955.955.955.950
12/1/20143.493.493.493.492,000
11/28/20143.503.503.503.500
11/26/20143.503.503.503.50108
11/25/20143.473.603.473.60250
11/24/20143.413.503.413.442,250
11/21/20143.383.493.383.49878
11/20/20143.303.473.123.369,050
11/19/20143.583.613.473.473,600
11/18/20143.503.553.503.55200
11/17/20143.663.823.553.5910,403
11/14/20143.703.753.683.754,876
11/13/20143.673.713.673.71790
11/12/20143.713.713.673.67200
11/11/20143.633.633.633.630
11/10/20143.633.633.633.630
11/7/20143.703.703.703.700
11/6/20143.703.703.703.700
11/5/20143.733.823.733.815,112
11/4/20143.733.733.733.73100
11/3/20143.803.823.713.71800
10/31/20143.793.793.663.661,158
10/30/20143.763.813.653.758,727
10/29/20143.213.213.213.210
10/28/20143.763.773.753.772,040
10/27/20143.693.793.683.79667
10/24/20143.773.793.713.797,600
10/23/20143.783.783.653.735,600
10/22/20143.693.783.663.731,700
10/21/20143.793.793.653.794,370
10/20/20143.793.793.793.79174
10/17/20143.723.763.683.732,526
10/16/20143.703.703.703.70887
10/15/20143.233.793.223.749,584
10/14/20143.573.573.403.496,300
10/13/20143.893.893.483.483,440
10/10/20143.543.703.513.708,900
10/9/20143.553.713.523.541,523
10/8/20143.763.763.623.6210,717
10/7/20143.803.823.803.807,708
10/6/20143.813.813.813.810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center