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
2018-09-17 7.30 7.30 7.29 7.29 114
2018-09-14 7.40 7.40 7.40 7.40 171
2018-09-13 7.11 7.11 7.11 7.11 500
2018-09-11 7.15 7.15 7.01 7.15 485
2018-09-10 6.91 7.16 6.86 7.11 640
2018-09-07 7.26 7.26 7.25 7.25 183
2018-09-04 7.57 7.57 7.56 7.56 350
2018-08-31 7.50 7.62 7.50 7.62 375
2018-08-29 7.76 7.76 7.60 7.62 1,010
2018-08-28 7.79 7.80 7.79 7.80 278
2018-08-27 8.00 8.00 7.90 7.90 1,390
2018-08-24 7.90 7.90 7.85 7.85 1,064
2018-08-22 7.45 7.45 7.45 7.45 375
2018-08-21 7.49 7.49 7.49 7.49 200
2018-08-20 7.35 7.40 7.31 7.38 700
2018-08-16 7.06 7.11 7.06 7.11 200
2018-08-15 7.31 7.31 7.16 7.16 600
2018-08-14 7.47 7.47 7.31 7.31 600
2018-08-13 7.24 7.50 7.24 7.50 1,336
2018-08-10 7.11 7.27 6.84 7.15 2,774
2018-08-09 6.81 7.19 6.81 7.19 868
2018-08-08 6.65 6.65 6.65 6.65 100
2018-08-07 6.54 6.62 6.53 6.61 423
2018-08-06 6.21 6.26 6.21 6.22 250
2018-08-03 5.86 5.86 5.83 5.83 300
2018-07-05 5.20 5.20 5.20 5.20 200
2018-07-02 5.12 5.12 5.12 5.12 3,900
2018-06-27 5.20 5.20 5.18 5.18 161
2018-06-21 5.22 5.22 5.20 5.20 1,400
2018-06-20 5.24 5.24 5.22 5.23 1,300

» More Lgl Group Stock Price History

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