LGL Group, Inc. (The) Common Stock Historical Stock Prices

LGL 
$3.2417
*  
unch
unch
Get LGL Alerts
*Delayed - data as of Jun. 28, 2016 9:35 ET  -  Find a broker to begin trading LGL now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    LGL Pre-Market
 
 
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-MAR-2016 TO 27-JUN-2016

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.
9:35 N/A N/A N/A 3.2417 0
06/27/2016 3.12 3.2417 3.12 3.2417 3,844
06/24/2016 3.05 3.22 3.05 3.22 1,314
06/23/2016 3.4 3.4 3.4 3.4 00
06/22/2016 3.31 3.45 3.31 3.4 4,918
06/21/2016 3.2301 3.2301 3.2301 3.2301 00
06/20/2016 3.235 3.235 3.23 3.2301 750
06/17/2016 3.29 3.29 3.29 3.29 00
06/16/2016 3.29 3.29 3.29 3.29 00
06/15/2016 3.29 3.29 3.29 3.29 00
06/14/2016 3.24 3.4 3.24 3.29 2,793
06/13/2016 3.278 3.278 3.278 3.278 612
06/10/2016 3.36 3.36 3.36 3.36 00
06/09/2016 3.38 3.41 3.36 3.36 601
06/08/2016 3.4 3.4 3.4 3.4 00
06/07/2016 3.4 3.4 3.4 3.4 00
06/06/2016 3.4 3.4 3.4 3.4 00
06/03/2016 3.4 3.4 3.4 3.4 00
06/02/2016 3.33 3.47 3.31 3.4 1,225
06/01/2016 3.5 3.5 3.5 3.5 00
05/31/2016 3.46 3.5 3.35 3.5 603
05/27/2016 3.73 3.73 3.3 3.3 1,445
05/26/2016 3.72 3.72 3.48 3.53 505
05/25/2016 3.5 3.5 3.5 3.5 240
05/24/2016 3.51 3.51 3.51 3.51 00
05/23/2016 3.61 3.61 3.51 3.51 365
05/20/2016 3.4101 3.4101 3.4101 3.4101 00
05/19/2016 3.44 3.55 3.3099 3.4101 24,267
05/18/2016 3.3 3.362 3.28 3.362 500
05/17/2016 3.48 3.48 3.48 3.48 00
05/16/2016 3.252 3.48 3.251 3.48 4,067
05/13/2016 3.24 3.25 3.23 3.25 458
05/12/2016 3.51 3.51 3.51 3.51 00
05/11/2016 3.45 3.51 3.45 3.51 841
05/10/2016 3.442 3.442 3.442 3.442 1,000
05/09/2016 3.25 3.25 3.25 3.25 00
05/06/2016 3.25 3.2501 3.15 3.25 9,152
05/05/2016 3.4 3.4 3.4 3.4 00
05/04/2016 3.4 3.4 3.4 3.4 00
05/03/2016 3.4 3.4 3.4 3.4 00
05/02/2016 3.4 3.41 3.4 3.4 1,102
04/29/2016 3.5 3.5 3.5 3.5 00
04/28/2016 3.51 3.51 3.5 3.5 615
04/27/2016 3.83 3.83 3.65 3.653 2,026
04/26/2016 3.834 3.834 3.834 3.834 100
04/25/2016 3.65 3.65 3.65 3.65 00
04/22/2016 3.688 3.688 3.59 3.65 1,496
04/21/2016 3.6 3.74 3.6 3.631 7,887
04/20/2016 3.47 3.676 3.4699 3.52 6,250
04/19/2016 3.47 3.47 3.36 3.36 531
04/18/2016 3.4011 3.403 3.4011 3.4011 751
04/15/2016 3.2518 3.394 3.2518 3.394 1,075
04/14/2016 3.3 3.34 3.3 3.331 832
04/13/2016 3.232 3.232 3.232 3.232 00
04/12/2016 3.232 3.232 3.232 3.232 00
04/11/2016 3.16 3.232 3.1545 3.232 1,113
04/08/2016 3.44 3.44 3.44 3.44 00
04/07/2016 3.44 3.44 3.44 3.44 00
04/06/2016 3.44 3.44 3.44 3.44 00
04/05/2016 3.44 3.44 3.44 3.44 00
04/04/2016 3.2 3.44 3.2 3.44 296
04/01/2016 3.29 3.29 3.29 3.29 00
03/31/2016 3.29 3.29 3.29 3.29 00
03/30/2016 3.29 3.29 3.2793 3.29 1,010
03/29/2016 3.29 3.4196 3.2703 3.29 5,268
03/28/2016 3.29 3.29 3.2 3.2698 2,371
*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?