LGL Group, Inc. (The) Historical Stock Prices

LGL 
$4.844
*  
unch
 negative 
unch
Get LGL Alerts
*Delayed - data as of Apr. 23, 2014 14:49 ET 
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    LGL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:49 N/A N/A N/A  4.844 0
04/22/2014 4.844 4.844 4.844 4.844 340
04/21/2014 5 5 4.86 4.88 881
04/17/2014 5.03 5.03 5.03 5.03 100
04/16/2014 5.01 5.04 5 5.04 1,300
04/15/2014 5.27 5.27 5.014 5.08 4,041
04/14/2014 4.989 5 4.989 5 2,842
04/11/2014 5 5 4.97 4.97 1,810
04/10/2014 5.06 5.17 5.03 5.06 4,300
04/09/2014 5.28 5.28 5.1601 5.1653 1,023
04/08/2014 5.37 5.37 5.37 5.37 180
04/07/2014 5.04 5.04 5.04 5.04 200
04/04/2014 5 5.4 5 5.15 13,171
04/03/2014 5.1 5.1 5 5.0725 4,855
04/02/2014 5.14 5.29 5.05 5.06 11,668
04/01/2014 5.15 5.15 5.15 5.15 1,346
03/31/2014 5.12 5.34 5.08 5.25 5,985
03/28/2014 5.13 5.13 5.13 5.13 00
03/27/2014 4.995 5.62 4.96 5.13 54,749
03/26/2014 4.9 5.07 4.9 5.04 1,342
03/25/2014 4.84 4.8945 4.71 4.87 18,554
03/24/2014 4.97 5.2 4.95 5.05 2,518
03/21/2014 4.96 5.21 4.95 5.21 9,362
03/20/2014 5.12 5.12 4.93 4.93 5,932
03/19/2014 5.17 5.18 5.15 5.15 1,307
03/18/2014 5.33 5.35 5.12 5.14 1,894
03/17/2014 5.27 5.33 5.06 5.202 11,720
03/14/2014 5.29 5.29 5.29 5.29 00
03/13/2014 5.55 5.55 5.27 5.29 8,640
03/12/2014 5.42 5.6899 5.42 5.6899 6,903
03/11/2014 5.41 5.41 5.41 5.41 100
03/10/2014 5.46 5.46 5.42 5.46 780
03/07/2014 5.498 5.6899 5.498 5.6899 584
03/06/2014 5.5778 5.5778 5.57 5.57 1,979
03/05/2014 5.65 5.65 5.65 5.65 200
03/04/2014 5.45 5.45 5.45 5.45 105
03/03/2014 5.32 5.67 5.32 5.65 1,765
02/28/2014 5.6 5.67 5.29 5.498 14,101
02/27/2014 5.44 5.66 5.27 5.55 14,043
02/26/2014 5.6 5.68 5.4523 5.48 1,970
02/25/2014 5.43 5.59 5.43 5.59 300
02/24/2014 5.7 5.73 5.57 5.57 2,318
02/21/2014 5.58 5.6 5.34 5.4 5,510
02/20/2014 5.55 5.69 5.26 5.52 15,114
02/19/2014 5.55 5.55 5.3 5.33 10,400
02/18/2014 5.344 5.7 5.32 5.36 10,957
02/14/2014 5.28 5.75 5.25 5.37 12,498
02/13/2014 5.58 5.58 5.21 5.27 8,661
02/12/2014 5.45 5.67 5.35 5.35 5,528
02/11/2014 5.62 5.68 5.17 5.5 33,260
02/10/2014 5.72 5.72 5.72 5.72 00
02/07/2014 5.51 5.9 5.22 5.72 24,033
02/06/2014 5.29 5.75 5.12 5.58 14,915
02/05/2014 5.45 5.45 5.41 5.41 1,000
02/04/2014 5.45 5.64 5.35 5.49 9,214
02/03/2014 5.85 5.85 5.85 5.85 100
01/31/2014 5.58 5.9 5.58 5.9 5,782
01/30/2014 5.98 5.98 5.96 5.96 784
01/29/2014 5.86 5.86 5.86 5.86 00
01/28/2014 5.99 6.0001 5.85 5.86 6,383
01/27/2014 5.9899 5.9899 5.9 5.9 5,941
01/24/2014 5.84 5.862 5.794 5.85 17,090
01/23/2014 5.36 6 5.36 5.81 7,600
01/22/2014 5.82 5.929 5.61 5.76 4,854
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?