Financial News
LGL Group (NY: LGL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 01, 2009 | 1.999 | 1.999 | 1.999 | 1.999 | 820 | -0.00(-0.00%) |
| May 21, 2009 | 1.999 | 1.999 | 1.999 | 1.999 | 0 | -0.03(-1.50%) |
| May 20, 2009 | 1.938 | 2.133 | 1.938 | 2.029 | 1,312 | -0.21(-9.26%) |
| May 18, 2009 | 2.236 | 2.236 | 2.236 | 2.236 | 3,282 | -0.02(-0.81%) |
| May 14, 2009 | 2.255 | 2.255 | 2.255 | 2.255 | 0 | +0.34(+17.83%) |
| May 13, 2009 | 2.011 | 2.011 | 1.889 | 1.913 | 1,641 | +0.02(+0.96%) |
| May 12, 2009 | 2.072 | 2.279 | 1.883 | 1.895 | 4,621 | -0.29(-13.37%) |
| May 11, 2009 | 2.194 | 2.194 | 2.188 | 2.188 | 1,476 | +0.00(+0.00%) |
| May 08, 2009 | 2.121 | 2.188 | 2.096 | 2.188 | 897 | +0.00(+0.00%) |
| May 07, 2009 | 2.072 | 2.620 | 1.920 | 2.188 | 12,963 | +0.15(+7.16%) |
| May 05, 2009 | 2.041 | 2.041 | 2.041 | 2.041 | 0 | -0.03(-1.47%) |
| May 04, 2009 | 2.133 | 2.243 | 2.072 | 2.072 | 5,052 | -0.26(-11.23%) |
| Apr 28, 2009 | 2.334 | 2.334 | 2.334 | 2.334 | 0 | +0.14(+6.39%) |
| Apr 27, 2009 | 2.273 | 2.606 | 2.194 | 2.194 | 3,938 | +0.03(+1.41%) |
| Apr 24, 2009 | 2.096 | 2.163 | 1.907 | 2.163 | 5,467 | -0.04(-1.93%) |
| Apr 23, 2009 | 2.090 | 2.297 | 1.718 | 2.206 | 10,666 | -0.23(-9.50%) |
| Apr 22, 2009 | 2.498 | 2.614 | 2.255 | 2.438 | 13,948 | +0.04(+1.78%) |
| Apr 21, 2009 | 2.346 | 2.511 | 2.255 | 2.395 | 11,651 | +0.11(+4.80%) |
| Apr 20, 2009 | 1.901 | 2.742 | 1.816 | 2.285 | 30,826 | +0.53(+30.21%) |
| Apr 17, 2009 | 1.328 | 1.755 | 1.280 | 1.755 | 30,539 | +0.55(+45.45%) |
| Apr 14, 2009 | 1.060 | 1.280 | 1.036 | 1.207 | 13,948 | -0.00(-0.00%) |
| Apr 13, 2009 | 1.207 | 1.207 | 1.207 | 1.207 | 328 | -0.05(-3.88%) |
| Apr 06, 2009 | 1.255 | 1.255 | 1.255 | 1.255 | 0 | -0.07(-5.50%) |
| Apr 03, 2009 | 1.127 | 1.328 | 1.127 | 1.328 | 984 | +0.20(+17.84%) |
| Apr 02, 2009 | 1.127 | 1.127 | 1.127 | 1.127 | 164 | +0.01(+1.09%) |
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.
