LGL Group Inc $5.03

down -0.01


17/4/2014 06:40 PM  |  : LGL  
Industries :
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
4/17/20145.035.035.035.03100
4/16/20145.015.045.005.041,300
4/15/20145.275.275.015.084,041
4/14/20144.995.004.995.002,842
4/11/20145.005.004.974.971,810
4/10/20145.065.175.035.064,300
4/9/20145.285.285.165.171,023
4/8/20145.375.375.375.37180
4/7/20145.045.045.045.04200
4/4/20145.005.405.005.1513,171
4/3/20145.105.105.005.074,855
4/2/20145.145.295.055.0611,668
4/1/20145.155.155.155.151,346
3/31/20145.125.345.085.255,985
3/28/20145.135.135.135.130
3/27/20145.005.624.965.1354,749
3/26/20144.905.074.905.041,342
3/25/20144.844.894.714.8718,554
3/24/20144.975.204.955.052,518
3/21/20144.965.214.955.219,362
3/20/20145.125.124.934.935,932
3/19/20145.175.185.155.151,307
3/18/20145.335.355.125.141,894
3/17/20145.275.335.065.2011,720
3/14/20145.295.295.295.290
3/13/20145.555.555.275.298,640
3/12/20145.425.695.425.696,903
3/11/20145.415.415.415.41100
3/10/20145.465.465.425.46780
3/7/20145.505.695.505.69584
3/6/20145.585.585.575.571,979
3/5/20145.655.655.655.65200
3/4/20145.455.455.455.45105
3/3/20145.325.675.325.651,765
2/28/20145.605.675.295.5014,101
2/27/20145.445.665.275.5514,043
2/26/20145.605.685.455.481,970
2/25/20145.435.595.435.59300
2/24/20145.705.735.575.572,318
2/21/20145.585.605.345.405,510
2/20/20145.555.695.265.5215,114
2/19/20145.555.555.305.3310,400
2/18/20145.345.705.325.3610,957
2/14/20145.285.755.255.3712,498
2/13/20145.585.585.215.278,661
2/12/20145.455.675.355.355,528
2/11/20145.625.685.175.5033,260
2/10/20144.694.694.694.690
2/7/20145.515.905.225.7224,033
2/6/20145.295.755.125.5814,915
2/5/20145.455.455.415.411,000
2/4/20145.455.645.355.499,214
2/3/20145.855.855.855.85100
1/31/20145.585.905.585.905,782
1/30/20145.985.985.965.96784
1/29/20145.865.865.865.860
1/28/20145.996.005.855.866,383
1/27/20145.995.995.905.905,941
1/24/20145.845.865.795.8517,090
1/23/20145.366.005.365.817,600
1/22/20145.825.935.615.764,854
1/21/20145.505.765.505.758,945
1/17/20145.485.485.325.441,712
1/16/20145.325.425.325.334,385
1/15/20145.395.755.375.506,663
1/14/20145.875.935.845.931,000
1/13/20145.705.705.615.613,665
1/10/20145.735.735.725.731,000
1/9/20145.865.885.455.674,174
1/8/20145.465.505.315.402,860
1/7/20145.305.575.305.553,351
1/6/20145.275.305.195.303,478
1/3/20145.445.445.275.275,301
1/2/20145.435.455.375.422,319
12/31/20135.795.805.365.4110,392
12/30/20134.815.904.815.8050,748
12/27/20135.085.295.075.265,499
12/26/20135.095.095.095.09286
12/24/20135.035.255.035.231,624
12/23/20134.905.074.905.0312,071
12/20/20134.855.004.834.979,541
12/19/20134.704.944.704.9411,155
12/18/20134.935.034.905.03913
12/17/20135.085.084.884.933,743
12/16/20135.095.095.095.09132
12/13/20135.025.094.895.096,779
12/12/20135.055.095.045.082,939
12/11/20135.085.105.085.094,300
12/10/20135.065.085.055.053,125
12/9/20135.075.105.045.044,316
12/6/20135.105.215.075.101,900
12/5/20135.105.115.105.105,885
12/4/20135.115.115.025.105,282
12/3/20135.155.155.075.1129,791
12/2/20135.075.075.075.07100
11/29/20135.045.075.045.04620
11/27/20135.095.185.095.12600
11/26/20135.085.085.085.08100
11/25/20135.165.295.125.125,626
11/22/20135.105.155.055.155,045
Trading Center