LGL GROUP Historical Stock Price

Below is the stock price history for Lgl Group LGL. Data is recorded each day for the historical open, high, low, close and volume. The Lgl Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lgl Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 5.395 5.395 5.395 5.395 4
2018-06-13 5.26 5.26 5.25 5.25 1,200
2018-05-31 5.32 5.32 5.32 5.32 200
2018-05-30 5.38 5.38 5.335 5.38 3,815
2018-05-24 5.35 5.35 5.35 5.35 100
2018-05-18 5.54 5.54 5.54 5.54 167
2018-05-01 5.425 5.425 5.425 5.425 100
2018-04-26 5.40 5.40 5.40 5.40 8,000
2018-04-09 5.55 5.55 5.55 5.55 100
2018-03-09 5.48 5.48 5.48 5.48 3
2018-03-06 5.49 5.49 5.49 5.49 100
2018-02-26 5.45 5.45 5.45 5.45 500
2018-02-15 5.65 5.65 5.54 5.54 700
2018-02-14 5.53 5.54 5.53 5.54 300
2018-01-26 5.78 5.78 5.78 5.78 100
2018-01-24 5.74 5.76 5.74 5.76 40
2018-01-19 5.72 5.74 5.72 5.74 300
2018-01-16 5.73 5.73 5.73 5.73 13
2018-01-12 5.70 5.70 5.70 5.70 100
2018-01-11 5.74 5.74 5.74 5.74 45
2018-01-05 5.65 5.65 5.65 5.65 45
2017-12-28 5.81 5.81 5.60 5.60 180
2017-12-26 5.58 5.58 5.54 5.54 202
2017-12-21 5.72 5.72 5.72 5.72 100
2017-12-19 5.70 5.70 5.70 5.70 74
2017-12-15 5.67 5.78 5.67 5.78 14
2017-12-14 5.71 5.71 5.70 5.70 5
2017-12-13 5.62 5.62 5.62 5.62 400
2017-12-12 5.51 5.63 5.51 5.63 201
2017-12-11 5.54 5.54 5.53 5.53 199

» More Lgl Group Stock Price History

To see other companies like Lgl Group (LGL), view our stock market today for news, and other data.