Financial News
LGL Group (NY: LGL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 7.544 | 7.654 | 7.288 | 7.544 | 25,445 | -0.02(-0.24%) |
| May 27, 2010 | 7.154 | 7.648 | 7.124 | 7.562 | 101,448 | +0.66(+9.63%) |
| May 26, 2010 | 6.941 | 7.252 | 6.886 | 6.898 | 46,945 | +0.13(+1.98%) |
| May 25, 2010 | 6.886 | 6.971 | 6.520 | 6.764 | 87,719 | -0.27(-3.90%) |
| May 24, 2010 | 6.764 | 7.246 | 6.764 | 7.038 | 48,675 | +0.03(+0.43%) |
| May 21, 2010 | 5.954 | 7.282 | 5.954 | 7.008 | 69,358 | +0.48(+7.38%) |
| May 20, 2010 | 6.612 | 6.703 | 6.501 | 6.527 | 67,619 | -0.60(-8.46%) |
| May 19, 2010 | 7.617 | 7.788 | 6.819 | 7.130 | 75,515 | -0.32(-4.26%) |
| May 18, 2010 | 6.094 | 7.526 | 6.094 | 7.447 | 1,148 | +2.45(+49.02%) |
| May 17, 2010 | 4.388 | 5.027 | 4.388 | 4.997 | 29,866 | +0.52(+11.56%) |
| May 14, 2010 | 4.479 | 4.482 | 4.284 | 4.479 | 2,297 | -0.09(-1.87%) |
| May 13, 2010 | 4.451 | 4.583 | 4.409 | 4.564 | 16,921 | +0.09(+1.90%) |
| May 12, 2010 | 4.564 | 4.570 | 4.424 | 4.479 | 2,658 | -0.15(-3.16%) |
| May 11, 2010 | 4.698 | 4.698 | 4.516 | 4.625 | 1,641 | -0.07(-1.43%) |
| May 10, 2010 | 4.814 | 4.863 | 4.692 | 4.692 | 17,409 | +0.26(+5.92%) |
| May 07, 2010 | 4.272 | 4.552 | 4.272 | 4.430 | 12,867 | +0.05(+1.18%) |
| May 06, 2010 | 4.625 | 4.735 | 4.308 | 4.379 | 328 | -0.20(-4.32%) |
| May 05, 2010 | 4.607 | 4.723 | 4.442 | 4.576 | 17,260 | -0.26(-5.42%) |
| May 04, 2010 | 4.881 | 4.881 | 4.720 | 4.839 | 10,075 | +0.02(+0.38%) |
| May 03, 2010 | 5.058 | 5.058 | 4.723 | 4.820 | 18,141 | +0.12(+2.59%) |
| Apr 30, 2010 | 4.260 | 4.784 | 4.260 | 4.698 | 51,878 | +0.37(+8.59%) |
| Apr 29, 2010 | 3.961 | 4.570 | 3.961 | 4.327 | 65,613 | +0.24(+5.97%) |
| Apr 28, 2010 | 3.894 | 4.083 | 3.809 | 4.083 | 20,643 | +0.19(+4.85%) |
| Apr 27, 2010 | 3.900 | 3.900 | 3.778 | 3.894 | 7,466 | +0.02(+0.55%) |
| Apr 26, 2010 | 3.748 | 3.893 | 3.748 | 3.873 | 7,942 | +0.12(+3.33%) |
| Apr 23, 2010 | 3.760 | 3.760 | 3.687 | 3.748 | 2,962 | +0.00(+0.00%) |
| Apr 22, 2010 | 3.760 | 3.760 | 3.748 | 3.748 | 656 | +0.00(+0.00%) |
| Apr 21, 2010 | 3.748 | 3.748 | 3.748 | 3.748 | 1,394 | +0.02(+0.49%) |
| Apr 20, 2010 | 3.784 | 3.882 | 3.693 | 3.729 | 33,935 | +0.01(+0.33%) |
| Apr 19, 2010 | 3.742 | 3.742 | 3.717 | 3.717 | 3,165 | -0.10(-2.71%) |
| Apr 16, 2010 | 3.821 | 3.870 | 3.748 | 3.821 | 5,333 | +0.01(+0.32%) |
| Apr 15, 2010 | 3.565 | 3.991 | 3.565 | 3.809 | 8,656 | +0.06(+1.63%) |
| Apr 14, 2010 | 3.857 | 3.894 | 3.717 | 3.748 | 3,556 | -0.06(-1.60%) |
| Apr 13, 2010 | 3.748 | 3.961 | 3.748 | 3.809 | 8,533 | -0.01(-0.16%) |
| Apr 12, 2010 | 3.870 | 3.900 | 3.754 | 3.815 | 39,561 | +0.10(+2.62%) |
| Apr 09, 2010 | 3.650 | 3.839 | 3.449 | 3.717 | 15,425 | +0.24(+7.02%) |
| Apr 08, 2010 | 3.815 | 3.815 | 3.473 | 3.473 | 13,144 | -0.25(-6.71%) |
| Apr 07, 2010 | 3.784 | 3.839 | 3.425 | 3.723 | 55,327 | +0.04(+0.99%) |
| Apr 06, 2010 | 3.541 | 3.809 | 3.541 | 3.687 | 15,971 | +0.11(+3.07%) |
| Apr 05, 2010 | 3.742 | 3.742 | 3.382 | 3.577 | 20,425 | +0.00(+0.09%) |
| Apr 01, 2010 | 3.455 | 3.574 | 3.574 | 3.574 | 31,179 | +0.22(+6.44%) |
| Mar 31, 2010 | 3.382 | 3.979 | 3.291 | 3.358 | 60,876 | -0.02(-0.72%) |
| Mar 30, 2010 | 2.803 | 4.205 | 2.803 | 3.382 | 406,098 | +0.91(+37.04%) |
| Mar 29, 2010 | 2.452 | 2.474 | 2.452 | 2.468 | 1,821 | +0.08(+3.32%) |
| Mar 25, 2010 | 2.389 | 2.389 | 2.389 | 2.389 | 0 | -0.08(-3.21%) |
| Mar 24, 2010 | 2.438 | 2.468 | 2.438 | 2.468 | 2,756 | +0.01(+0.25%) |
| Mar 23, 2010 | 2.462 | 2.468 | 2.462 | 2.462 | 800 | +0.00(+0.00%) |
| Mar 17, 2010 | 2.462 | 2.462 | 2.462 | 2.462 | 0 | +0.00(+0.00%) |
| Mar 16, 2010 | 2.346 | 2.462 | 2.346 | 2.462 | 3,764 | +0.09(+3.59%) |
| Mar 15, 2010 | 2.377 | 2.377 | 2.377 | 2.377 | 1,805 | -0.09(-3.47%) |
| Mar 12, 2010 | 2.395 | 2.462 | 2.395 | 2.462 | 822 | +0.00(+0.00%) |
| Mar 08, 2010 | 2.462 | 2.462 | 2.462 | 2.462 | 0 | -0.04(-1.46%) |
| Mar 05, 2010 | 2.529 | 2.529 | 2.498 | 2.498 | 2,953 | -0.03(-1.20%) |
| Mar 02, 2010 | 2.462 | 2.529 | 2.529 | 2.529 | 2,625 | +0.00(+0.00%) |
| Feb 24, 2010 | 2.438 | 2.529 | 2.529 | 2.529 | 3,117 | +0.02(+0.73%) |
| Feb 22, 2010 | 2.511 | 2.511 | 2.511 | 2.511 | 164 | +0.01(+0.24%) |
| Feb 19, 2010 | 2.529 | 2.644 | 2.505 | 2.505 | 4,430 | -0.02(-0.96%) |
| Feb 18, 2010 | 2.742 | 2.742 | 2.529 | 2.529 | 6,012 | -0.06(-2.35%) |
| Feb 17, 2010 | 2.620 | 2.620 | 2.590 | 2.590 | 5,579 | -0.02(-0.93%) |
| Feb 16, 2010 | 2.614 | 2.834 | 2.614 | 2.614 | 5,802 | -0.03(-1.15%) |
| Feb 12, 2010 | 2.590 | 2.645 | 2.645 | 2.645 | 39,548 | +0.04(+1.66%) |
| Feb 11, 2010 | 2.620 | 2.620 | 2.499 | 2.601 | 9,107 | -0.02(-0.72%) |
| Feb 10, 2010 | 2.468 | 2.779 | 2.468 | 2.620 | 41,664 | +0.15(+6.17%) |
| Feb 09, 2010 | 2.468 | 2.468 | 2.462 | 2.468 | 5,579 | +0.00(+0.00%) |
| Feb 04, 2010 | 2.681 | 2.468 | 2.468 | 2.468 | 8,205 | +0.02(+1.00%) |
| Feb 02, 2010 | 2.456 | 2.444 | 2.444 | 2.444 | 2,953 | -0.02(-0.99%) |
| Feb 01, 2010 | 2.468 | 2.468 | 2.468 | 2.468 | 820 | +0.03(+1.25%) |
| Jan 29, 2010 | 2.407 | 2.438 | 2.407 | 2.438 | 1,810 | -0.03(-1.23%) |
| Jan 28, 2010 | 2.425 | 2.468 | 2.425 | 2.468 | 984 | +0.03(+1.25%) |
| Jan 27, 2010 | 2.285 | 2.438 | 2.224 | 2.438 | 15,097 | +0.21(+9.59%) |
| Jan 26, 2010 | 2.438 | 2.438 | 2.224 | 2.224 | 25,105 | -0.21(-8.75%) |
| Jan 25, 2010 | 2.431 | 2.438 | 2.431 | 2.438 | 1,969 | +0.00(+0.00%) |
| Jan 22, 2010 | 2.398 | 2.438 | 2.398 | 2.438 | 4,758 | +0.00(+0.00%) |
| Jan 21, 2010 | 2.438 | 2.438 | 2.431 | 2.438 | 14,769 | +0.00(+0.00%) |
| Jan 20, 2010 | 2.438 | 2.438 | 2.346 | 2.438 | 8,631 | +0.12(+5.22%) |
| Jan 19, 2010 | 2.346 | 2.346 | 2.310 | 2.317 | 3,364 | -0.03(-1.26%) |
| Jan 15, 2010 | 2.346 | 2.346 | 2.346 | 2.346 | 8,533 | +0.00(+0.00%) |
| Jan 14, 2010 | 2.285 | 2.346 | 2.285 | 2.346 | 3,446 | +0.00(+0.00%) |
| Jan 13, 2010 | 2.316 | 2.352 | 2.316 | 2.346 | 11,224 | +0.03(+1.32%) |
| Jan 12, 2010 | 2.255 | 2.316 | 2.243 | 2.316 | 36,203 | +0.06(+2.70%) |
| Jan 11, 2010 | 2.255 | 2.255 | 2.255 | 2.255 | 2,133 | +0.00(+0.00%) |
| Jan 08, 2010 | 2.243 | 2.255 | 2.212 | 2.255 | 8,369 | +0.00(+0.00%) |
| Jan 07, 2010 | 2.249 | 2.255 | 2.194 | 2.255 | 6,465 | +0.01(+0.27%) |
| Jan 06, 2010 | 2.249 | 2.255 | 2.200 | 2.249 | 19,035 | -0.04(-1.60%) |
| Jan 05, 2010 | 2.224 | 2.285 | 2.203 | 2.285 | 3,117 | +0.15(+7.14%) |
| Jan 04, 2010 | 2.133 | 2.249 | 2.066 | 2.133 | 2,297 | +0.13(+6.38%) |
| Dec 31, 2009 | 1.950 | 2.005 | 2.005 | 2.005 | 10,666 | +0.06(+2.97%) |
| Dec 30, 2009 | 1.944 | 1.947 | 1.926 | 1.947 | 4,376 | -0.07(-3.47%) |
| Dec 29, 2009 | 2.255 | 2.255 | 2.011 | 2.017 | 12,143 | -0.21(-9.32%) |
| Dec 28, 2009 | 2.041 | 2.224 | 2.041 | 2.224 | 10,174 | +0.25(+12.65%) |
| Dec 21, 2009 | 1.974 | 1.974 | 1.974 | 1.974 | 492 | -0.01(-0.34%) |
| Dec 18, 2009 | 1.956 | 1.981 | 1.956 | 1.981 | 984 | +0.03(+1.60%) |
| Dec 17, 2009 | 1.980 | 1.980 | 1.749 | 1.950 | 3,734 | +0.16(+8.84%) |
| Dec 16, 2009 | 1.719 | 1.889 | 1.718 | 1.792 | 1,329 | -0.13(-6.96%) |
| Dec 15, 2009 | 1.706 | 2.035 | 1.706 | 1.926 | 3,718 | +0.22(+12.86%) |
| Dec 14, 2009 | 1.743 | 1.743 | 1.615 | 1.706 | 2,461 | -0.12(-6.67%) |
| Dec 11, 2009 | 2.102 | 2.206 | 1.725 | 1.828 | 7,007 | -0.18(-9.09%) |
| Dec 10, 2009 | 2.011 | 2.011 | 2.011 | 2.011 | 328 | -0.09(-4.35%) |
| Dec 09, 2009 | 2.008 | 2.102 | 2.008 | 2.102 | 2,297 | +0.09(+4.55%) |
| Dec 08, 2009 | 1.950 | 2.011 | 1.950 | 2.011 | 820 | +0.09(+4.76%) |
| Dec 07, 2009 | 1.816 | 1.920 | 1.816 | 1.920 | 656 | +0.09(+5.00%) |
| Dec 03, 2009 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.06(+3.45%) |
| Nov 24, 2009 | 1.670 | 1.767 | 1.767 | 1.767 | 1,805 | +0.16(+10.27%) |
| Nov 18, 2009 | 1.798 | 1.603 | 1.603 | 1.603 | 1,805 | -0.16(-9.31%) |
| Nov 16, 2009 | 1.798 | 1.767 | 1.767 | 1.767 | 2,625 | +0.04(+2.29%) |
| Nov 12, 2009 | 1.728 | 1.728 | 1.728 | 1.728 | 0 | -0.05(-2.91%) |
| Nov 11, 2009 | 1.950 | 1.950 | 1.779 | 1.779 | 3,282 | +0.02(+1.04%) |
| Nov 10, 2009 | 1.694 | 1.761 | 1.694 | 1.761 | 328 | +0.15(+9.47%) |
| Nov 09, 2009 | 1.597 | 1.664 | 1.405 | 1.609 | 3,336 | -0.07(-4.00%) |
| Nov 04, 2009 | 1.676 | 1.676 | 1.676 | 1.676 | 0 | +0.02(+1.10%) |
| Nov 02, 2009 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | -0.09(-4.89%) |
| Oct 30, 2009 | 1.767 | 1.767 | 1.743 | 1.743 | 1,148 | -0.09(-4.98%) |
| Oct 29, 2009 | 1.773 | 1.834 | 1.773 | 1.834 | 1,312 | +0.07(+3.79%) |
| Oct 22, 2009 | 1.767 | 1.767 | 1.767 | 1.767 | 164 | -0.06(-3.33%) |
| Oct 19, 2009 | 1.865 | 1.828 | 1.828 | 1.828 | 1,805 | -0.12(-6.25%) |
| Oct 14, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 492 | -0.11(-5.33%) |
| Oct 07, 2009 | 2.041 | 2.060 | 2.060 | 2.060 | 2,625 | +0.11(+5.63%) |
| Oct 06, 2009 | 2.108 | 2.194 | 1.767 | 1.950 | 8,533 | -0.13(-6.16%) |
| Oct 05, 2009 | 2.041 | 2.127 | 1.767 | 2.078 | 10,942 | +0.04(+1.79%) |
| Oct 01, 2009 | 2.041 | 2.041 | 2.041 | 2.041 | 0 | -0.02(-1.18%) |
| Sep 30, 2009 | 2.090 | 2.352 | 2.066 | 2.066 | 3,282 | +0.05(+2.73%) |
| Sep 29, 2009 | 1.779 | 2.011 | 1.779 | 2.011 | 984 | +0.24(+13.38%) |
| Sep 25, 2009 | 1.773 | 1.774 | 1.774 | 1.774 | 164 | -0.05(-2.98%) |
| Sep 23, 2009 | 1.706 | 1.828 | 1.828 | 1.828 | 5,251 | +0.12(+7.14%) |
| Sep 18, 2009 | 1.840 | 1.706 | 1.706 | 1.706 | 6,399 | -0.15(-8.20%) |
| Sep 17, 2009 | 1.920 | 1.920 | 1.859 | 1.859 | 2,092 | -0.13(-6.73%) |
| Sep 16, 2009 | 2.121 | 2.121 | 1.993 | 1.993 | 1,723 | +0.04(+2.19%) |
| Sep 14, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 2,625 | -0.16(-7.51%) |
| Sep 11, 2009 | 2.346 | 2.346 | 2.108 | 2.108 | 2,133 | +0.04(+1.76%) |
| Sep 10, 2009 | 2.072 | 2.072 | 2.072 | 2.072 | 1,969 | +0.04(+2.10%) |
| Sep 09, 2009 | 2.028 | 2.029 | 1.950 | 2.029 | 10,912 | +0.08(+4.06%) |
| Sep 08, 2009 | 2.121 | 2.121 | 1.889 | 1.950 | 9,189 | -0.25(-11.36%) |
| Sep 04, 2009 | 2.249 | 2.249 | 2.200 | 2.200 | 3,446 | -0.05(-2.17%) |
| Sep 03, 2009 | 2.328 | 2.328 | 2.249 | 2.249 | 328 | -0.16(-6.58%) |
| Sep 02, 2009 | 2.340 | 2.419 | 2.340 | 2.407 | 5,415 | +0.21(+9.42%) |
| Sep 01, 2009 | 2.200 | 2.200 | 2.200 | 2.200 | 410 | +0.00(+0.19%) |
| Aug 28, 2009 | 1.980 | 2.196 | 2.196 | 2.196 | 17,394 | +0.06(+2.95%) |
| Aug 27, 2009 | 1.749 | 2.194 | 1.749 | 2.133 | 25,189 | +0.46(+27.27%) |
| Aug 25, 2009 | 1.676 | 1.676 | 1.676 | 1.676 | 656 | +0.00(+0.00%) |
| Aug 21, 2009 | 1.676 | 1.676 | 1.676 | 1.676 | 984 | -0.01(-0.36%) |
| Aug 20, 2009 | 1.682 | 1.682 | 1.676 | 1.682 | 1,476 | +0.01(+0.36%) |
| Aug 18, 2009 | 1.645 | 1.676 | 1.676 | 1.676 | 12,635 | +0.06(+3.77%) |
| Aug 12, 2009 | 1.615 | 1.615 | 1.615 | 1.615 | 0 | -0.16(-9.25%) |
| Aug 10, 2009 | 1.779 | 1.779 | 1.779 | 1.779 | 984 | -0.08(-4.26%) |
| Aug 04, 2009 | 1.859 | 1.859 | 1.859 | 1.859 | 164 | +0.10(+5.54%) |
| Jul 30, 2009 | 1.761 | 1.761 | 1.761 | 1.761 | 164 | +0.02(+1.19%) |
| Jul 29, 2009 | 1.761 | 1.761 | 1.579 | 1.740 | 1,641 | -0.09(-4.80%) |
| Jul 28, 2009 | 1.950 | 1.950 | 1.816 | 1.828 | 2,789 | -0.20(-9.64%) |
| Jul 24, 2009 | 2.023 | 2.023 | 2.023 | 2.023 | 0 | -0.02(-0.90%) |
| Jul 23, 2009 | 2.041 | 2.041 | 2.041 | 2.041 | 8,205 | +0.00(+0.00%) |
| Jul 21, 2009 | 2.041 | 2.041 | 2.041 | 2.041 | 13,948 | +0.09(+4.69%) |
| Jul 16, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 5,579 | -0.01(-0.31%) |
| Jul 14, 2009 | 1.956 | 1.956 | 1.956 | 1.956 | 0 | -0.20(-9.07%) |
| Jul 07, 2009 | 2.151 | 2.151 | 2.151 | 2.151 | 6,728 | +0.00(+0.00%) |
| Jul 06, 2009 | 2.151 | 2.151 | 2.151 | 2.151 | 164 | +0.02(+1.15%) |
| Jul 01, 2009 | 2.310 | 2.127 | 2.127 | 2.127 | 6,399 | -0.01(-0.29%) |
| Jun 30, 2009 | 2.102 | 2.133 | 1.956 | 2.133 | 3,610 | +0.17(+8.93%) |
| Jun 26, 2009 | 2.133 | 1.958 | 1.958 | 1.958 | 2,953 | -0.17(-8.20%) |
| Jun 25, 2009 | 2.072 | 2.133 | 1.798 | 2.133 | 8,533 | +0.15(+7.69%) |
| Jun 22, 2009 | 1.980 | 1.980 | 1.980 | 1.980 | 0 | -0.09(-4.13%) |
| Jun 19, 2009 | 2.041 | 2.072 | 2.041 | 2.066 | 3,938 | +0.04(+2.11%) |
| Jun 18, 2009 | 1.950 | 2.023 | 1.950 | 2.023 | 4,816 | +0.07(+3.75%) |
| Jun 17, 2009 | 1.950 | 1.950 | 1.950 | 1.950 | 328 | -0.05(-2.44%) |
| Jun 12, 2009 | 1.999 | 1.999 | 1.999 | 1.999 | 0 | +0.00(+0.00%) |
| Jun 10, 2009 | 1.828 | 1.999 | 1.999 | 1.999 | 5,251 | +0.14(+7.54%) |
| Jun 09, 2009 | 1.980 | 1.980 | 1.859 | 1.859 | 820 | -0.21(-10.29%) |
| Jun 08, 2009 | 2.072 | 2.072 | 2.072 | 2.072 | 4,758 | +0.02(+0.77%) |
| Jun 04, 2009 | 2.096 | 2.218 | 2.056 | 2.056 | 820 | +0.06(+2.87%) |
| Jun 02, 2009 | 1.999 | 1.999 | 1.999 | 1.999 | 1,778 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
