$3.50 0.00 (%) LGL Group Inc - AMEX

Nov. 26, 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
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
10/3/20144.024.024.024.02142
10/2/20143.833.853.823.854,982
10/1/20143.813.853.813.824,621
9/30/20145.505.505.505.500
9/29/20143.873.903.853.85700
9/26/20144.124.123.853.9232,220
9/25/20144.224.304.214.2514,000
9/24/20144.254.254.254.25200
9/23/20144.284.313.944.2014,063
9/22/20144.354.424.354.421,326
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center