LGL Group, Inc. (The) Historical Stock Prices

LGL 
$3.8228
*  
0.1228
3.32%
Get LGL Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  3.83  3.8228  3.61  3.8228 349
09/03/2015 3.61 3.8228 3.61 3.8228 254
09/02/2015 3.83 3.93 3.7 3.7 5,311
09/01/2015 3.89 3.89 3.73 3.73 346
08/31/2015 3.7 3.769 3.51 3.6608 2,800
08/28/2015 3.7 3.7476 3.7 3.7476 374
08/27/2015 3.7 3.7 3.7 3.7 200
08/26/2015 3.7 3.71 3.7 3.7 2,311
08/25/2015 3.73 3.8158 3.45 3.72 3,530
08/24/2015 3.76 3.76 3.42 3.68 984
08/21/2015 3.44 3.67 3.43 3.55 2,966
08/20/2015 3.71 3.71 3.45 3.45 1,211
08/19/2015 3.624 3.7101 3.624 3.71 2,050
08/18/2015 3.79 3.79 3.78 3.78 201
08/17/2015 3.7 3.92 3.69 3.8 2,906
08/14/2015 3.82 3.82 3.75 3.81 2,413
08/13/2015 4.14 4.17 3.91 3.94 7,601
08/12/2015 4.06 4.35 4.06 4.0901 29,113
08/11/2015 4.21 4.21 4.06 4.06 10,908
08/10/2015 4.3 4.3 4.17 4.17 2,800
08/07/2015 4.14 4.37 4.14 4.25 9,621
08/06/2015 4.1 4.18 4.1 4.18 1,976
08/05/2015 4.03 4.09 4.03 4.09 871
08/04/2015 4.09 4.33 4.09 4.1 9,596
08/03/2015 4.32 4.48 4.07 4.112 15,547
07/31/2015 4.5 4.522 4.21 4.21 30,600
07/30/2015 4.65 4.71 4.36 4.43 25,547
07/29/2015 4.1 4.79 4.02 4.62 41,791
07/28/2015 4.22 4.22 4.09 4.13 3,529
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
*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?