$55.19 +0.01 (%) The Laclede Group Inc (Holding Co) - NYSE

Jan. 27, 2015 | 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
1/27/201554.9355.3554.8255.19121,185
1/26/201555.4255.4254.5155.18157,975
1/23/201554.9355.7154.6055.46174,181
1/22/201555.0155.2354.5454.93134,130
1/21/201554.7355.0654.1955.01167,000
1/20/201554.4954.9054.1154.78190,094
1/16/201553.8054.5753.6054.49194,116
1/15/201553.9354.1053.2153.94163,576
1/14/201552.8953.8852.6753.85113,204
1/13/201553.3254.2452.6353.20198,397
1/12/201553.0253.1352.3553.10175,538
1/9/201552.9753.2652.5053.00129,205
1/8/201552.9653.1852.7753.07229,328
1/7/201552.4652.7752.2252.73166,304
1/6/201552.4952.7851.9452.27531,327
1/5/201553.1953.4252.0052.38291,664
1/2/201553.4553.6652.5053.31135,799
12/31/201454.2654.4553.1653.20138,712
12/30/201455.0055.1953.9654.02143,389
12/29/201453.8955.2253.8955.15134,267
12/26/201453.2554.2652.9553.75127,330
12/24/201452.4153.2852.4152.97148,473
12/23/201452.2052.5551.9152.46130,063
12/22/201451.8552.1151.4952.09149,943
12/19/201452.0752.2551.5651.86489,891
12/18/201451.9852.0751.2652.06260,732
12/17/201450.8151.9450.6251.59334,455
12/16/201450.4551.3550.0050.44382,161
12/15/201450.8651.1350.0750.42254,898
12/12/201451.1451.5350.5150.77252,943
12/11/201451.2752.1651.2651.63151,851
12/10/201451.9552.2551.0651.19249,048
12/9/201450.8252.3050.7452.25377,122
12/8/201451.6552.4451.4251.76374,201
12/5/201451.4651.9351.3651.89311,954
12/4/201451.1651.8550.7651.68297,819
12/3/201450.6851.3950.5751.25221,878
12/2/201450.5151.1550.4450.76245,985
12/1/201450.5550.8750.3450.63268,542
11/28/201450.6551.5150.6050.73136,480
11/26/201450.7550.9649.8450.71378,346
11/25/201451.2451.6850.8050.81171,387
11/24/201451.3751.4651.0851.18219,443
11/21/201451.2251.5351.0051.47254,524
11/20/201450.4350.7550.1250.73139,111
11/19/201450.5750.8050.3350.57130,428
11/18/201450.5150.7850.4150.58174,719
11/17/201450.1250.5449.8950.45112,824
11/14/201450.6050.6650.0350.12133,333
11/13/201451.0051.1250.4550.50163,961
11/12/201451.1651.2350.1550.93198,638
11/11/201451.3051.5050.9851.27129,924
11/10/201451.1651.7250.8951.31193,760
11/7/201450.7151.3350.4251.30155,666
11/6/201451.5251.5250.6850.97104,818
11/5/201451.0051.6250.8151.55154,818
11/4/201450.7451.2150.5250.89171,364
11/3/201450.7651.2450.6250.90192,324
10/31/201450.9151.0950.3250.77249,924
10/30/201449.3850.7049.3250.64243,924
10/29/201449.8550.2549.0249.53239,102
10/28/201449.0449.9148.9349.90352,144
10/27/201448.8549.1648.7649.04157,192
10/24/201448.8048.9448.5648.92141,247
10/23/201448.6348.8448.3848.65547,247
10/22/201448.6648.9848.3848.38366,670
10/21/201448.5848.7048.1048.70291,865
10/20/201447.7248.6247.6648.54234,732
10/17/201448.1348.1347.3947.73276,735
10/16/201447.1647.9946.5847.82266,063
10/15/201448.0048.2246.7947.56336,574
10/14/201448.0548.6247.9448.21295,754
10/13/201447.6548.3847.5547.80248,909
10/10/201447.3747.9747.2147.61318,703
10/9/201447.8548.0847.1947.46294,819
10/8/201446.7848.0046.7847.93289,103
10/7/201446.5447.1846.5346.77239,200
10/6/201446.7146.8746.5346.75191,805
10/3/201446.6746.7946.0046.72209,187
10/2/201446.1746.5646.0046.31157,491
10/1/201446.4346.6846.0146.15236,716
9/30/201446.4246.8846.2146.40447,194
9/29/201445.9946.4745.9946.36118,327
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center