$5.25 +0.03 (%) LGL Group Inc - NYSE Amex Equities

Dec. 7, 2016 | 10:08 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LGL historical data

Date Open High Low Close Volume
12/6/20165.235.255.225.223,592
12/5/20165.145.194.955.183,160
12/2/20164.734.894.734.891,093
12/1/20164.754.754.714.731,015
11/30/20164.874.874.874.87125
11/29/20164.844.844.844.842
11/28/20164.854.854.804.841,949
11/25/20164.854.854.854.850
11/23/20164.704.854.504.852,304
11/22/20164.854.854.844.85445
11/21/20164.864.864.724.721,160
11/18/20164.784.784.614.621,552
11/17/20164.634.694.624.691,230
11/16/20164.494.494.494.4949
11/15/20164.594.594.494.49601
11/14/20164.484.484.314.31396
11/11/20164.054.234.054.157,854
11/10/20163.703.703.703.70281
11/9/20163.653.853.653.857,269
11/8/20163.653.653.623.624,386
11/7/20163.823.873.823.871,166
11/4/20164.104.104.104.10511
11/3/20164.224.224.204.204,261
11/2/20164.174.254.174.25939
11/1/20164.154.154.154.150
10/31/20164.154.154.154.150
10/28/20164.154.154.154.15889
10/27/20164.164.164.154.152,521
10/26/20164.104.104.104.1022
10/25/20164.104.104.104.1014
10/24/20164.124.134.104.10610
10/21/20164.004.144.004.10967
10/20/20164.134.134.134.137
10/19/20164.134.134.134.130
10/18/20164.134.134.134.1320
10/17/20164.134.134.134.130
10/14/20164.074.314.074.132,107
10/13/20164.404.404.404.4051
10/12/20164.404.404.404.403
10/11/20164.404.404.404.400
10/10/20164.404.404.404.4093
10/7/20164.404.404.404.40467
10/6/20164.404.404.404.40206
10/5/20164.314.314.314.31396
10/4/20164.284.284.284.2880
10/3/20164.284.284.284.2829
9/30/20164.284.284.284.28245
9/29/20164.254.254.254.25461
9/28/20164.104.204.094.184,876
9/27/20164.054.054.054.050
9/26/20164.054.054.054.0558
9/23/20164.084.094.054.053,307
9/22/20164.074.134.064.121,750
9/21/20164.064.064.064.0616
9/20/20164.064.064.064.060
9/19/20164.064.064.064.060
9/16/20164.064.064.064.060
9/15/20164.064.064.064.06800
9/14/20164.104.104.104.1080
9/13/20164.104.104.104.1082
9/12/20164.104.104.104.104
9/9/20164.104.104.104.102,401
9/8/20164.054.104.054.10516
9/7/20164.004.274.004.05804
9/6/20164.054.194.054.101,858
9/2/20164.054.053.903.903,318
9/1/20164.004.004.004.00173
8/31/20163.953.953.953.950
8/30/20163.963.973.953.951,659
8/29/20163.903.903.903.90610
8/26/20163.713.873.713.727,898
8/25/20163.563.763.553.761,151
8/24/20163.873.873.753.764,568
8/23/20164.004.363.813.9023,951
8/22/20164.004.004.004.000
8/19/20164.004.004.004.00211
8/18/20164.044.044.044.0468
8/17/20164.214.214.024.04951
8/16/20164.034.034.034.0375
8/15/20164.214.214.034.03386
8/12/20164.204.284.204.245,481
8/11/20164.004.254.004.166,312
8/10/20163.903.903.763.901,017
8/9/20163.753.753.753.751,002
8/8/20163.673.693.673.682,449
8/5/20163.673.673.673.67283
8/4/20163.533.653.533.652,339
8/3/20163.513.533.513.53415
8/2/20163.593.593.593.590
8/1/20163.573.593.573.59308
7/29/20163.523.553.383.534,563
7/28/20163.563.623.563.624,305
7/27/20163.453.553.453.5510,006
7/26/20163.453.453.453.45304
7/25/20163.333.423.333.424,948
7/22/20163.253.333.253.33540
7/21/20163.153.153.153.15148
7/20/20163.163.163.163.160
7/19/20163.363.363.163.16312
7/18/20163.203.263.123.265,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center