$3.79 +0.02 (%) LGL Group Inc - AMEX

Feb. 5, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
2/5/20163.823.823.793.79400
2/4/20163.773.773.773.770
2/3/20163.493.803.493.772,321
2/2/20163.553.703.523.701,973
2/1/20163.493.603.493.608,292
1/29/20163.633.653.633.635,276
1/28/20163.913.913.623.637,201
1/27/20163.684.093.684.0811,181
1/26/20163.693.693.543.54555
1/25/20163.553.673.553.67267
1/22/20163.553.583.493.546,464
1/21/20163.453.673.403.453,749
1/20/20163.563.563.443.514,510
1/19/20163.693.693.693.695
1/15/20163.583.693.553.692,657
1/14/20163.673.673.673.6715
1/13/20163.693.693.433.673,103
1/12/20163.533.643.533.64400
1/11/20163.643.643.643.640
1/8/20163.543.643.423.645,493
1/7/20163.713.713.713.7110
1/6/20163.713.713.713.710
1/5/20163.713.713.713.710
1/4/20163.513.713.513.712,558
12/31/20153.733.733.623.701,808
12/30/20153.853.853.753.802,095
12/29/20153.733.853.733.806,701
12/28/20153.803.873.513.535,312
12/24/20153.933.953.933.95672
12/23/20153.953.953.893.951,304
12/22/20153.893.953.873.9512,768
12/21/20153.803.803.803.802,124
12/18/20153.763.803.723.752,721
12/17/20153.803.803.803.80628
12/16/20153.903.903.733.812,517
12/15/20153.933.933.863.863,036
12/14/20153.863.913.863.8621,431
12/11/20153.953.953.913.94866
12/10/20153.893.953.873.95611
12/9/20153.953.953.953.95100
12/8/20153.923.923.923.922
12/7/20153.953.953.923.921,212
12/4/20153.973.973.973.97294
12/3/20153.983.983.983.98107
12/2/20153.923.923.923.920
12/1/20153.923.923.923.922
11/30/20153.833.833.833.8350
11/27/20153.923.923.923.920
11/25/20153.923.933.853.921,957
11/24/20153.854.003.854.00425
11/23/20153.904.003.904.00700
11/20/20154.004.003.953.95340
11/19/20154.004.034.004.031,180
11/18/20154.034.033.803.911,639
11/17/20154.024.024.024.0246
11/16/20153.934.023.904.021,281
11/13/20153.893.943.893.94340
11/12/20154.014.014.014.01100
11/11/20154.014.014.014.01415
11/10/20154.044.044.044.040
11/9/20154.144.144.044.04200
11/6/20154.154.154.154.15273
11/5/20153.913.913.913.910
11/4/20153.973.973.913.91767
11/3/20153.704.083.704.076,157
11/2/20154.044.103.854.10653
10/30/20153.823.823.823.82182
10/29/20153.803.803.803.800
10/28/20153.773.773.773.770
10/27/20153.803.953.803.931,522
10/26/20153.814.003.813.832,861
10/23/20153.904.063.904.06603
10/22/20154.004.093.804.074,377
10/21/20153.603.903.603.905,561
10/20/20153.733.733.733.73100
10/19/20153.613.703.613.70600
10/16/20153.984.003.693.827,428
10/15/20153.703.883.703.88909
10/14/20153.703.703.703.700
10/13/20153.703.703.703.700
10/12/20153.813.813.813.810
10/9/20153.813.813.813.811,001
10/8/20153.813.813.813.81112
10/7/20153.703.813.703.75975
10/6/20153.833.833.703.701,047
10/5/20153.603.603.603.6028
10/2/20153.814.013.623.859,179
10/1/20153.644.033.533.7944,758
9/30/20153.563.563.483.481,180
9/29/20153.523.623.523.621,300
9/28/20153.603.633.603.601,100
9/25/20154.004.003.803.80514
9/24/20153.803.953.803.951,551
9/23/20153.693.693.693.69188
9/22/20153.903.903.863.86342
9/21/20153.683.743.683.74478
9/18/20153.773.773.423.42380
9/17/20153.783.783.783.78127
9/16/20153.483.483.483.4853
9/15/20153.603.603.603.60244
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center