$65.03 -0.67 (%) The Laclede Group Inc (Holding Co) - NYSE

Feb. 11, 2016 | 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
2/10/201666.1766.4365.4365.70334,766
2/9/201665.1466.1064.8665.92369,588
2/8/201663.9365.4163.8065.35269,403
2/5/201664.3064.5563.8464.04531,596
2/4/201665.0765.1364.3464.55274,347
2/3/201663.4164.9063.4064.81395,744
2/2/201663.7264.7663.3364.47264,463
2/1/201664.2064.3363.3163.72346,889
1/29/201662.0863.9462.0763.94378,249
1/28/201660.4461.9860.2661.91308,498
1/27/201659.7560.4759.5860.16233,118
1/26/201659.1859.8659.1859.84228,279
1/25/201659.2959.4558.6058.88166,559
1/22/201658.3859.3857.9259.29420,049
1/21/201659.1859.2058.1258.22252,165
1/20/201659.2759.3658.1758.88431,694
1/19/201658.5559.6258.3359.36261,747
1/15/201657.4458.5657.4458.47267,966
1/14/201657.6259.1257.1058.88297,440
1/13/201658.4358.5957.3357.56187,958
1/12/201658.6958.6957.7058.21252,646
1/11/201658.4559.1858.3659.02127,229
1/8/201659.0059.2758.1758.52198,835
1/7/201658.2959.1258.0658.95220,663
1/6/201658.5059.1758.3059.02158,069
1/5/201658.7459.1058.1458.95161,052
1/4/201658.0759.5457.8058.62346,241
12/31/201560.5260.7959.2459.41176,513
12/30/201560.3461.0460.3460.52167,664
12/29/201560.5160.9160.2560.44112,382
12/28/201559.4360.4559.2060.27178,068
12/24/201559.5059.8559.2859.6355,517
12/23/201558.8759.7258.8759.48151,038
12/22/201558.0558.7657.4958.71132,134
12/21/201557.9558.0457.6957.95218,019
12/18/201557.7458.2057.1657.87588,749
12/17/201557.8958.1057.4057.89164,731
12/16/201557.1857.9656.8457.78248,530
12/15/201556.1556.8355.7956.77178,146
12/14/201555.6856.4355.2456.25202,653
12/11/201555.5956.4355.3555.77179,205
12/10/201557.2357.2356.0656.21146,560
12/9/201557.4357.7156.8757.28145,011
12/8/201557.7558.0357.5257.94200,685
12/7/201557.7057.8757.1957.84174,132
12/4/201557.0357.7257.0357.71188,291
12/3/201558.0158.0956.9157.00192,884
12/2/201558.8658.9057.8858.00249,834
12/1/201558.4958.9558.3058.91218,041
11/30/201558.6459.1058.3058.36230,098
11/27/201558.2958.6658.2458.66113,843
11/25/201558.6358.9257.9058.26215,908
11/24/201557.4858.6957.3858.32205,077
11/23/201557.9458.2757.5958.27218,464
11/20/201557.8758.0957.6257.89189,532
11/19/201557.1057.7657.0957.53178,598
11/18/201556.4357.1055.8857.08149,945
11/17/201556.6056.8056.1756.47185,196
11/16/201555.5856.7555.5056.67164,324
11/13/201556.0856.6055.6555.65214,053
11/12/201556.9857.5756.1956.21178,865
11/11/201556.5557.2156.5556.99172,538
11/10/201555.5656.6255.4256.54275,368
11/9/201555.0655.6854.3355.53348,393
11/6/201556.8956.8955.1555.34327,284
11/5/201558.3458.4157.5157.56329,441
11/4/201558.4758.9658.1958.32278,786
11/3/201558.0158.6857.6458.52220,304
11/2/201558.4858.6258.0658.16180,285
10/30/201558.3359.0058.3358.57222,249
10/29/201557.9558.3657.7658.32194,231
10/28/201558.0558.5957.3158.31338,063
10/27/201557.9358.4157.6857.99433,855
10/26/201557.3358.3157.3258.10616,351
10/23/201557.6757.6756.8957.10352,015
10/22/201558.0458.0457.4657.58318,805
10/21/201558.3358.4857.6157.85564,049
10/20/201558.7958.9257.8958.33703,171
10/19/201558.7859.3858.7759.35400,436
10/16/201558.0059.0157.9558.86381,254
10/15/201557.7358.2857.4058.00349,783
10/14/201557.0857.5256.9857.44818,587
10/13/201557.5057.5056.9757.03326,582
10/12/201556.8857.9856.7257.60328,806
10/9/201556.9056.9056.4056.80296,778
10/8/201556.2456.8956.0256.75273,643
10/7/201556.4356.7056.1656.43264,412
10/6/201556.5156.8156.0556.39370,829
10/5/201556.0856.7255.6656.50424,796
10/2/201554.6655.8654.6655.86393,073
10/1/201554.7354.9153.8654.58329,838
9/30/201553.6954.6253.4754.53258,219
9/29/201553.7754.3053.2753.58258,444
9/28/201553.7054.4853.7053.75379,822
9/25/201553.4454.5253.1453.73297,107
9/24/201552.4953.4552.3453.26273,649
9/23/201552.6752.9652.1352.51211,847
9/22/201552.5652.9752.2652.51214,762
9/21/201552.2852.7952.0252.75229,585
9/18/201551.6852.6651.6251.99536,108
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center