Quantcast

Historical Stock Prices

LGL 
$7.42
*  
0.22
3.06%
Get LGL Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 7.15 7.49 7.1353 7.42 10,979
08/16/2018 7.01 7.23 6.88 7.2 17,236
08/15/2018 7.3441 7.3441 7.11 7.2 15,084
08/14/2018 7.55 7.55 7.3 7.3816 30,501
08/13/2018 7.22 7.55 7.22 7.55 84,442
08/10/2018 7.18 7.28 6.7 7.22 92,504
08/09/2018 6.85 7.24 6.6797 7.18 129,724
08/08/2018 6.6 6.7 6.6 6.68 51,048
08/07/2018 6.33 6.7 6.33 6.62 80,224
08/06/2018 5.82 6.3396 5.82 6.3248 71,262
08/03/2018 5.859 5.9 5.78 5.84 73,132
08/02/2018 5.9 5.9 5.8 5.83 15,521
08/01/2018 5.76 6.02 5.72 5.899 106,392
07/31/2018 5.36 5.58 5.31 5.45 40,484
07/30/2018 5.8 5.8 5.45 5.45 8,070
07/27/2018 5.31 5.31 5.21 5.3 4,018
07/26/2018 5.2758 5.36 5.2758 5.2976 3,107
07/25/2018 5.322 5.322 5.2415 5.3 4,000
07/24/2018 5.3219 5.42 5.3135 5.42 1,332
07/23/2018 5.2215 5.39 5.2215 5.39 2,260
07/20/2018 5.41 5.47 5.4 5.4 17,031
07/19/2018 5.32 5.48 5.3001 5.41 33,075
07/18/2018 5.32 5.32 5.26 5.2702 1,987
07/17/2018 5.32 5.32 5.32 5.32 2,826
07/16/2018 5.35 5.35 5.32 5.3201 12,943
07/13/2018 5.274 5.35 5.27 5.35 5,910
07/12/2018 5.35 5.35 5.35 5.35 175
07/11/2018 5.3 5.3 5.3 5.3 2,997
07/10/2018 5.22 5.39 5.22 5.33 10,784
07/09/2018 5.19 5.23 5.1749 5.21 5,163
07/06/2018 5.2 5.25 5.2 5.2234 9,679
07/05/2018 5.2 5.23 5.2 5.23 1,639
07/03/2018 5.1635 5.25 5.1635 5.2174 9,043
07/02/2018 5.14 5.2 5.11 5.18 32,184
06/29/2018 5.15 5.19 5.1 5.17 25,124
06/28/2018 5.16 5.19 5.16 5.19 742
06/27/2018 5.23 5.23 5.15 5.17 9,835
06/26/2018 5.2512 5.33 5.2512 5.3 13,352
06/25/2018 5.33 5.33 5.2125 5.238 6,239
06/22/2018 5.2219 5.32 5.2219 5.32 909
06/21/2018 5.218 5.24 5.18 5.2 10,408
06/20/2018 5.24 5.24 5.21 5.21 11,752
06/19/2018 5.25 5.33 5.23 5.23 4,422
06/18/2018 5.38 5.43 5.23 5.23 2,778
06/15/2018 5.23 5.32 5.21 5.21 6,409
06/14/2018 5.233 5.2874 5.23 5.23 5,324
06/13/2018 5.32 5.33 5.22 5.22 16,776
06/12/2018 5.32 5.33 5.3 5.3 5,867
06/11/2018 5.36 5.3601 5.28 5.28 6,576
06/08/2018 5.4 5.4 5.34 5.34 3,402
06/07/2018 5.39 5.4 5.39 5.4 1,175
06/06/2018 5.4 5.4 5.33 5.33 2,097
06/05/2018 5.35 5.44 5.33 5.4 8,363
06/04/2018 5.35 5.35 5.32 5.35 12,654
06/01/2018 5.35 5.35 5.31 5.35 5,967
05/31/2018 5.35 5.35 5.32 5.35 21,443
05/30/2018 5.39 5.41 5.335 5.35 12,890
05/29/2018 5.41 5.42 5.41 5.41 713
05/25/2018 5.34 5.43 5.31 5.38 6,413
05/24/2018 5.36 5.48 5.35 5.44 8,870
05/23/2018 5.41 5.5 5.35 5.49 10,993
05/22/2018 5.39 5.4681 5.39 5.43 16,437
05/21/2018 5.55 5.5869 5.45 5.45 4,160
05/18/2018 5.38 5.5599 5.38 5.54 2,558
05/17/2018 5.38 5.38 5.38 5.38 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LGL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio