$51.86 0.00 (%) The Laclede Group Inc (Holding Co) - NYSE

Sep. 1, 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
9/1/201552.2452.7551.7151.86268,657
8/31/201552.9053.0452.0052.94251,129
8/28/201553.2053.2552.4552.98122,973
8/27/201552.8853.2552.1353.15249,670
8/26/201553.6253.6251.6052.70284,139
8/25/201554.3354.7952.5652.61268,051
8/24/201551.5255.0351.5253.06461,557
8/21/201554.3255.3653.7354.62251,680
8/20/201555.3755.6854.9554.99155,916
8/19/201555.5256.0455.3255.79133,411
8/18/201555.7555.9955.6655.76142,041
8/17/201555.3356.3155.3056.02239,032
8/14/201554.3055.5654.3055.44212,336
8/13/201554.6255.0054.2454.41192,895
8/12/201553.9454.8353.9154.73213,675
8/11/201553.5654.1653.3154.15149,082
8/10/201553.8254.4153.3853.67164,432
8/7/201553.2853.7652.9553.76217,203
8/6/201553.6153.6152.4953.54264,739
8/5/201554.2254.3453.5353.81173,359
8/4/201554.2154.2153.2353.41114,699
8/3/201554.1454.6753.8654.24221,432
7/31/201553.9954.6453.7954.11231,462
7/30/201553.2854.0453.2853.58180,641
7/29/201553.4253.7053.0953.42141,016
7/28/201553.4453.4952.8053.46202,522
7/27/201553.0353.7452.8553.24161,649
7/24/201553.0153.4152.9353.06229,531
7/23/201553.8253.8253.0153.12336,348
7/22/201553.6653.9953.4453.79143,601
7/21/201553.8653.9753.3853.64250,204
7/20/201554.2354.2353.4653.82332,109
7/17/201554.5954.6854.1654.23236,525
7/16/201554.0354.7453.8954.58250,747
7/15/201553.9354.0853.4953.91210,301
7/14/201554.0254.3953.8053.93421,563
7/13/201553.7554.2153.7554.05344,512
7/10/201553.6054.2053.2753.64335,236
7/9/201554.0454.2053.4853.50438,087
7/8/201553.6954.0753.5154.04352,403
7/7/201552.9354.1852.7253.95540,539
7/6/201552.2352.9352.0352.89401,275
7/2/201552.2852.3251.8152.23156,132
7/1/201551.9552.1951.4851.66370,892
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
  • 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!