$51.99 -0.07 (%) The Laclede Group Inc (Holding Co) - NYSE

Jul. 1, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LG historical data

Date Open High Low Close Volume
6/30/201552.1052.1651.7652.06439,283
6/29/201551.6952.1251.6951.95365,954
6/26/201551.4051.9050.9351.87488,192
6/25/201551.8151.9451.3251.44407,254
6/24/201552.6652.9852.5352.55638,067
6/23/201552.8152.9852.4452.77213,094
6/22/201552.8753.0052.5952.79168,398
6/19/201553.0953.0952.7952.86327,079
6/18/201552.4253.0652.1252.92152,022
6/17/201552.4252.8452.0552.30132,916
6/16/201551.6452.3551.4452.26233,029
6/15/201551.5651.8951.2351.75282,888
6/12/201551.8051.9151.6451.66315,813
6/11/201551.6951.9151.5651.91351,367
6/10/201551.6051.8451.1951.46268,967
6/9/201551.4151.7751.0751.12133,461
6/8/201551.9852.2651.6651.77252,987
6/5/201552.5953.2051.9152.00331,908
6/4/201552.5453.0252.5152.73565,401
6/3/201552.8152.8352.4352.58299,859
6/2/201553.5953.5952.7552.77399,048
6/1/201553.6254.3253.3453.83233,493
5/29/201553.3053.7153.1853.51286,936
5/28/201552.9253.3552.5853.34198,053
5/27/201552.7552.8752.2852.82121,788
5/26/201552.8552.9352.1752.49185,782
5/22/201553.3153.3152.8352.87222,765
5/21/201553.4153.5953.0953.29268,788
5/20/201553.3853.8953.2553.32314,770
5/19/201553.0253.3952.8453.24254,942
5/18/201552.8153.2052.8153.20428,621
5/15/201552.5353.1152.4152.92225,667
5/14/201552.0552.7052.0552.48265,270
5/13/201552.2252.2251.6351.76334,385
5/12/201551.7152.0651.2052.04179,484
5/11/201551.6552.1751.5251.85242,019
5/8/201552.4552.4551.5451.91273,104
5/7/201550.7052.1050.3251.76465,313
5/6/201551.7551.7550.0450.57340,123
5/5/201551.6451.8450.8751.15417,675
5/4/201551.9552.4551.7851.85241,811
5/1/201552.1052.1051.5651.80306,367
4/30/201551.8152.4351.7051.93637,063
4/29/201552.3352.4651.9152.26145,945
4/28/201552.4952.9551.9152.72179,251
4/27/201552.8452.8452.0552.41313,103
4/24/201552.1652.8852.1652.61215,007
4/23/201551.6352.2551.5752.2199,320
4/22/201551.6951.7351.1451.5999,898
4/21/201551.8052.1651.3751.66149,433
4/20/201551.2352.3251.1751.61167,126
4/17/201551.2651.7750.8251.09126,105
4/16/201551.8251.9151.0051.60105,407
4/15/201551.9352.2351.7851.8298,460
4/14/201551.7652.0351.6151.8892,100
4/13/201551.9652.3051.4951.6376,498
4/10/201551.8752.1451.4452.10103,791
4/9/201551.7352.0851.1151.56147,640
4/8/201551.6451.9551.2751.88142,478
4/7/201552.2552.5051.6951.7080,430
4/6/201551.9152.5451.8752.36110,104
4/2/201551.6752.2451.6751.95171,795
4/1/201551.0551.7750.8251.64197,677
3/31/201551.3851.6950.6251.22179,775
3/30/201551.3251.8251.0151.46155,002
3/27/201550.5651.0850.4450.90109,070
3/26/201550.5951.2450.4950.55100,514
3/25/201551.6752.1550.8150.83119,126
3/24/201551.7551.8051.3251.46188,992
3/23/201551.7551.9451.3551.73201,294
3/20/201551.6651.8251.1751.75353,037
3/19/201551.5451.9951.1051.3293,314
3/18/201550.5951.9050.5951.68164,254
3/17/201550.3250.7350.1550.66167,996
3/16/201550.1250.7150.0350.30115,342
3/13/201550.5850.5849.3849.97136,413
3/12/201549.9050.8049.6650.52129,561
3/11/201549.5549.9549.0749.65314,112
3/10/201549.4450.1749.3349.62164,719
3/9/201549.7650.0749.6449.79203,342
3/6/201550.5050.6949.5749.93298,364
3/5/201550.5551.1950.2851.03205,051
3/4/201551.0251.0750.3250.61188,633
3/3/201551.0451.4650.4851.10300,623
3/2/201551.8951.8950.8851.00310,271
2/27/201551.9052.4951.6351.76238,933
2/26/201552.1252.2551.6451.74166,711
2/25/201552.8552.8751.9251.99128,880
2/24/201552.7053.1452.4052.69169,987
2/23/201552.1552.7351.7652.71165,427
2/20/201552.1852.2951.6552.10215,849
2/19/201552.6252.7351.9752.14214,533
2/18/201551.3452.6551.2252.63322,176
2/17/201551.6452.0151.2951.53201,768
2/13/201552.0152.1851.1551.59250,524
2/12/201552.1852.5451.8952.06158,854
2/11/201553.1353.4451.4152.07266,918
2/10/201552.5853.2852.3453.21291,464
2/9/201552.9453.2052.0852.51177,650
2/6/201554.9254.9252.7252.99290,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!