$4.36 -0.11 (%) LGL Group Inc - AMEX

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
9/19/20144.364.364.364.36334
9/18/20144.064.474.054.471,064
9/17/20144.454.454.454.4520
9/16/20144.454.454.454.4523
9/15/20144.354.544.354.457,517
9/12/20144.334.334.334.331,354
9/11/20144.274.284.274.28859
9/10/20144.264.264.264.2669
9/9/20144.404.474.264.26763
9/8/20144.854.854.254.251,730
9/5/20144.354.554.354.503,590
9/4/20144.324.354.154.282,749
9/3/20144.494.494.384.38973
9/2/20144.654.654.354.36300
8/29/20144.364.364.364.360
8/28/20144.364.364.364.36201
8/27/20144.434.434.424.42800
8/26/20144.424.464.424.421,600
8/25/20144.354.454.354.45312
8/22/20144.494.494.144.367,101
8/21/20144.684.684.684.68100
8/20/20144.684.684.684.68110
8/19/20144.784.784.484.685,412
8/18/20144.504.504.504.501,776
8/15/20144.494.634.494.511,793
8/14/20144.404.724.354.4710,386
8/13/20144.844.874.574.6618,356
8/12/20144.294.924.294.794,256
8/11/20144.674.674.674.671,875
8/8/20144.754.904.754.90310
8/7/20144.704.884.384.767,930
8/6/20144.444.684.444.68610
8/5/20144.954.954.704.852,623
8/4/20144.925.064.704.9418,605
8/1/20144.954.954.954.950
7/31/20145.095.094.954.951,100
7/30/20144.694.694.694.690
7/29/20144.694.694.694.692,108
7/28/20144.954.954.954.95226
7/25/20144.674.944.674.941,054
7/24/20144.954.954.764.9514,403
7/23/20144.954.954.604.60701
7/22/20145.095.094.854.954,090
7/21/20144.575.104.385.0646,130
7/18/20144.564.804.544.793,853
7/17/20144.714.734.714.72400
7/16/20145.145.145.145.14200
7/15/20144.955.144.955.099,656
7/14/20145.155.155.155.15200
7/11/20145.135.135.135.13200
7/10/20145.175.185.005.002,500
7/9/20145.175.175.175.17200
7/8/20145.185.184.895.0033,903
7/7/20145.185.184.955.1416,703
7/3/20145.185.185.185.18201
7/2/20145.185.185.185.18200
7/1/20145.195.195.195.19200
6/30/20145.155.155.155.15113
6/27/20145.115.225.115.19400
6/26/20145.115.115.115.11400
6/25/20145.115.115.115.11400
6/24/20145.235.234.815.15930
6/23/20145.205.224.945.08999
6/20/20144.795.254.795.2122,432
6/19/20145.215.255.045.1927,265
6/18/20144.955.284.705.2823,978
6/17/20144.975.004.944.9810,212
6/16/20144.884.984.874.9232,759
6/13/20144.754.894.754.8615,302
6/12/20144.924.924.754.8510,587
6/11/20144.934.934.554.8521,482
6/10/20144.504.774.404.7029,581
6/9/20144.204.534.204.4014,226
6/6/20144.104.234.104.119,293
6/5/20144.104.104.104.10200
6/4/20144.124.124.124.12361
6/3/20144.114.114.114.110
6/2/20144.214.214.214.21100
5/30/20144.134.134.104.122,632
5/29/20144.104.224.104.22238
5/28/20144.184.184.184.1838
5/27/20144.344.344.104.186,392
5/23/20144.104.384.024.0241,569
5/22/20144.134.394.054.1428,810
5/21/20144.194.204.184.181,996
5/20/20144.204.224.184.2014,739
5/19/20144.284.303.854.2112,937
5/16/20144.524.524.504.511,338
5/15/20144.504.704.504.692,310
5/14/20144.704.704.604.694,243
5/13/20144.804.974.774.824,775
5/12/20144.754.754.754.75100
5/9/20144.754.754.754.75100
5/8/20144.754.814.754.811,668
5/7/20144.804.984.804.801,700
5/6/20144.814.814.814.81386
5/5/20144.754.754.754.75688
5/2/20144.884.884.884.880
5/1/20144.804.804.804.800
4/30/20144.904.904.904.90106
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center