$51.16 -0.69 (%) The Laclede Group Inc (Holding Co) - NYSE

May. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LG historical data

Date Open High Low Close Volume
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
2/5/201554.7055.1754.5854.98282,909
2/4/201555.0055.7554.3454.66448,890
2/3/201554.5955.3554.5555.20539,869
2/2/201553.7854.7253.3554.66197,875
1/30/201555.2555.3053.7053.76186,490
1/29/201554.6155.5254.2755.43153,682
1/28/201555.2555.5554.4154.52282,857
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center