$4.75 +0.01 (%) LGL Group Inc - AMEX

May. 22, 2015 | 10:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
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
3/11/20154.184.204.054.0517,424
3/10/20154.184.184.004.008,333
3/9/20154.104.104.064.06529
3/6/20154.124.124.124.120
3/5/20154.304.304.104.12861
3/4/20154.004.194.004.104,180
3/3/20154.154.154.104.106,265
3/2/20154.004.144.004.105,608
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center