$46.40 +0.04 (%) The Laclede Group Inc (Holding Co) - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LG historical data

Date Open High Low Close Volume
9/30/201446.4246.8846.2146.40446,072
9/29/201445.9946.4745.9946.36118,199
9/26/201446.0846.3845.6646.35163,348
9/25/201446.3546.3545.9046.05154,263
9/24/201446.9346.9346.2146.33205,437
9/23/201447.1647.4346.5746.75254,711
9/22/201447.5947.8247.2247.33260,684
9/19/201448.0948.2647.5947.80552,021
9/18/201448.0648.2447.8748.00204,779
9/17/201447.8048.3047.8048.06273,660
9/16/201447.3647.8747.3647.81218,805
9/15/201447.8348.0147.3147.48131,673
9/12/201448.6448.6747.6047.71232,130
9/11/201448.1048.8348.1048.79258,742
9/10/201448.3048.5648.0148.36257,549
9/9/201449.0649.0648.1848.30390,187
9/8/201449.5349.9549.3149.35386,905
9/5/201449.2749.8649.0749.56579,365
9/4/201449.3349.5349.1049.38222,037
9/3/201449.5449.8549.1949.37236,215
9/2/201449.5549.7349.1849.53292,501
8/29/201449.1549.5548.9449.45175,520
8/28/201448.8649.3248.8449.12133,565
8/27/201448.8349.1748.7349.02127,582
8/26/201449.2149.3948.8748.89169,416
8/25/201449.1849.3849.0049.16148,630
8/22/201449.1749.2748.7348.92168,387
8/21/201448.8349.2448.7249.15281,063
8/20/201448.9249.0848.6448.79158,863
8/19/201448.7249.1348.5748.97205,068
8/18/201448.8748.8848.4448.63284,384
8/15/201448.7149.0048.2048.45317,628
8/14/201447.9848.3447.8048.33292,258
8/13/201447.5948.0547.2047.94160,443
8/12/201447.3647.5846.9147.44169,562
8/11/201447.4647.8147.1547.33247,440
8/8/201446.1047.4346.0947.35389,846
8/7/201445.7246.2145.4146.15355,757
8/6/201446.0946.1145.3645.41273,273
8/5/201446.3346.7645.9946.16383,818
8/4/201446.8646.8645.7546.45616,710
8/1/201447.1147.2546.7546.76422,804
7/31/201447.7748.0046.8146.981,029,100
7/30/201448.6248.6647.7548.11351,422
7/29/201448.6648.7948.2748.54490,476
7/28/201448.1248.6548.0248.50201,497
7/25/201448.2948.5548.0448.14267,604
7/24/201448.4748.6148.1648.51191,771
7/23/201448.6548.6548.2748.43364,283
7/22/201448.5548.6748.4948.54373,153
7/21/201448.1548.4748.0348.47248,848
7/18/201448.0048.3547.9648.35234,319
7/17/201448.2548.3248.0248.13313,541
7/16/201447.9948.3947.7848.27247,169
7/15/201447.5648.0147.5648.00213,349
7/14/201447.7247.7547.3847.69188,499
7/11/201447.8848.1747.6447.67192,868
7/10/201447.4848.0647.4047.86221,610
7/9/201447.9948.0847.5147.76231,420
7/8/201447.4947.8947.3447.79297,503
7/7/201447.5347.9547.3347.49274,782
7/3/201448.0848.1847.5547.68139,389
7/2/201448.6848.6848.0048.09239,980
7/1/201448.6148.9948.3548.70295,586
6/30/201448.3548.6147.8448.55275,558
6/27/201448.3448.7548.1848.41349,039
6/26/201448.3748.6448.2048.41277,700
6/25/201447.6748.5447.6748.50353,599
6/24/201447.7748.2047.6947.87288,895
6/23/201448.0348.1047.6847.83320,443
6/20/201448.2048.2147.5847.96567,272
6/19/201448.2448.4447.9548.11269,640
6/18/201447.5648.3247.3448.31266,006
6/17/201447.6247.9947.3347.60357,638
6/16/201447.2347.7946.8847.57486,135
6/13/201447.2347.9146.8947.39674,726
6/12/201446.7547.2046.4947.18651,622
6/11/201446.5046.9746.4146.74678,994
6/10/201446.5346.6846.3246.51750,652
6/9/201446.5046.8246.4846.691,048,236
6/6/201446.8347.0046.2546.937,327,983
6/5/201446.0048.0045.8047.191,383,213
6/4/201445.3646.0344.9645.98905,991
6/3/201446.6446.7546.4046.43224,837
6/2/201446.7246.8246.3446.76172,947
5/30/201446.3846.7546.3246.68105,331
5/29/201446.2046.2945.9246.29142,603
5/28/201446.2146.3246.0046.10151,642
5/27/201445.8646.4445.5846.42115,385
5/23/201445.5945.7845.5145.6074,587
5/22/201445.4245.8845.4245.5970,470
5/21/201445.7846.0245.1945.36115,838
5/20/201445.6045.8445.1645.64212,748
5/19/201445.9046.0745.3945.60173,286
5/16/201445.9046.2045.8546.08114,628
5/15/201445.8545.9945.5045.97140,958
5/14/201446.0046.4045.7245.81147,363
5/13/201446.2546.4045.8845.91209,911
5/12/201446.7946.8546.1746.20193,488
5/9/201446.4046.9346.3246.58241,720
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center