$52.06 +0.47 (%) The Laclede Group Inc (Holding Co) - NYSE

Dec. 18, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center