LGL Group, Inc. (The) Historical Stock Prices

LGL 
$4.028
*  
0.062
1.52%
Get LGL Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading LGL now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.16  4.25  3.86  4.028 29,336
07/27/2015 4.15 4.25 3.86 4.028 29,336
07/24/2015 4.1 4.1 4.09 4.09 583
07/23/2015 4.15 4.27 4.13 4.13 2,844
07/22/2015 4.16 4.3 4.14 4.19 2,200
07/21/2015 4.28 4.28 4.28 4.28 00
07/20/2015 4.28 4.28 4.28 4.28 00
07/17/2015 4.28 4.28 4.28 4.28 00
07/16/2015 4.28 4.28 4.28 4.28 00
07/15/2015 4.28 4.28 4.26 4.28 450
07/14/2015 4.41 4.41 4.24 4.24 1,512
07/13/2015 4.46 4.46 4.25 4.379 5,024
07/10/2015 4.63 4.74 4.4 4.4 21,185
07/09/2015 4.79 4.89 4.5644 4.5644 19,521
07/08/2015 4.92 4.99 4.77 4.81 41,566
07/07/2015 4.67 5.11 4.65 5 86,922
07/06/2015 4.21 4.6 4.049 4.6 20,159
07/02/2015 4.29 4.41 4.023 4.3 47,819
07/01/2015 4.33 4.41 4.24 4.41 825
06/30/2015 4.41 4.4101 4.41 4.4101 247
06/29/2015 4.51 4.53 4.41 4.41 2,670
06/26/2015 4.49 4.6 4.44 4.44 12,402
06/25/2015 4.6 4.604 4.51 4.51 9,848
06/24/2015 4.67 4.68 4.42 4.68 1,660
06/23/2015 4.6 4.6 4.6 4.6 00
06/22/2015 4.6 4.6 4.6 4.6 00
06/19/2015 4.6 4.6 4.6 4.6 276
06/18/2015 4.8 4.81 4.7 4.7001 505
06/17/2015 4.77 4.77 4.76 4.76 497
06/16/2015 4.77 4.77 4.77 4.77 111
06/15/2015 4.75 4.77 4.74 4.77 2,224
06/12/2015 4.979 4.979 4.979 4.979 100
06/11/2015 4.74 4.74 4.74 4.74 00
06/10/2015 4.85 4.95 4.71 4.74 2,150
06/09/2015 4.84 4.9 4.84 4.9 953
06/08/2015 4.9 4.99 4.82 4.916 50,000
06/05/2015 4.7 4.99 4.69 4.98 59,230
06/04/2015 4.6 4.77 4.514 4.76 12,550
06/03/2015 4.65 4.65 4.452 4.47 28,435
06/02/2015 4.68 4.68 4.428 4.56 26,119
06/01/2015 4.6601 4.7 4.6601 4.7 300
05/29/2015 4.75 4.77 4.75 4.77 301
05/28/2015 4.66 4.66 4.66 4.66 00
05/27/2015 4.82 4.83 4.66 4.66 1,005
05/26/2015 4.625 4.625 4.625 4.625 00
05/22/2015 4.7499 4.7499 4.625 4.625 626
05/21/2015 4.6 4.96 4.43 4.7399 13,427
05/20/2015 4.764 4.972 4.59 4.82 1,810
05/19/2015 4.96 5.158 4.85 4.85 29,493
05/18/2015 4.7 4.7 4.7 4.7 838
05/15/2015 4.67 4.85 4.67 4.8 8,700
05/14/2015 5.12 5.17 4.43 4.64 52,025
05/13/2015 4.68 5.47 4.54 5.2 118,658
05/12/2015 4.21 4.82 4.202 4.71 17,872
05/11/2015 4.21 4.59 4.209 4.27 19,186
05/08/2015 4.25 4.43 4.24 4.29 15,289
05/07/2015 4.5 4.5 4.13 4.36 23,410
05/06/2015 4.8 4.8 4.7705 4.7705 910
05/05/2015 4.8 4.85 4.8 4.85 1,755
05/04/2015 4.79 4.7999 4.785 4.79 2,843
05/01/2015 4.85 4.87 4.75 4.82 5,847
04/30/2015 4.76 4.76 4.76 4.76 00
04/29/2015 4.74 4.8499 4.724 4.76 4,354
04/28/2015 4.736 4.74 4.4 4.73 13,289
04/27/2015 4.7 4.7 4.7 4.7 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?