Financial News
LGL Group (NY: LGL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
