Laclede Group, Inc. Historical Stock Prices

LG 
$50.73
*  
0.02
0.04%
Get LG Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading LG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  50.74  51.51  50.60  50.73 136,480
11/26/2014 50.75 50.96 49.84 50.71 378,346
11/25/2014 51.24 51.68 50.8 50.81 171,387
11/24/2014 51.37 51.46 51.08 51.18 219,443
11/21/2014 51.22 51.53 51 51.47 254,524
11/20/2014 50.43 50.75 50.12 50.73 139,111
11/19/2014 50.57 50.8 50.33 50.57 130,428
11/18/2014 50.51 50.784 50.41 50.58 174,719
11/17/2014 50.12 50.54 49.89 50.45 112,824
11/14/2014 50.6 50.66 50.0301 50.12 133,333
11/13/2014 51 51.12 50.45 50.5 163,961
11/12/2014 51.16 51.23 50.15 50.93 198,638
11/11/2014 51.3 51.5 50.975 51.27 129,924
11/10/2014 51.16 51.715 50.892 51.31 193,760
11/07/2014 50.71 51.33 50.42 51.3 155,666
11/06/2014 51.52 51.52 50.68 50.97 104,818
11/05/2014 51 51.62 50.81 51.55 154,818
11/04/2014 50.74 51.21 50.52 50.89 171,064
11/03/2014 50.76 51.24 50.62 50.9 192,324
10/31/2014 50.91 51.09 50.32 50.77 249,924
10/30/2014 49.38 51 49.318 50.64 255,825
10/29/2014 49.85 50.25 49.02 49.53 239,102
10/28/2014 49.04 49.91 48.93 49.9 352,144
10/27/2014 48.85 49.16 48.76 49.04 157,192
10/24/2014 48.8 48.94 48.56 48.92 141,247
10/23/2014 48.63 48.84 48.38 48.65 547,247
10/22/2014 48.66 48.98 48.38 48.38 366,670
10/21/2014 48.58 48.7 48.0986 48.7 291,865
10/20/2014 47.72 48.62 47.66 48.54 234,732
10/17/2014 48.13 48.13 47.39 47.73 276,735
10/16/2014 47.16 47.99 46.58 47.82 266,063
10/15/2014 48 48.22 46.79 47.56 336,574
10/14/2014 48.05 48.62 47.94 48.21 295,754
10/13/2014 47.65 48.38 47.55 47.8 248,909
10/10/2014 47.37 47.97 47.21 47.61 318,703
10/09/2014 47.85 48.08 47.19 47.46 294,819
10/08/2014 46.78 48 46.78 47.93 289,103
10/07/2014 46.54 47.18 46.53 46.77 239,200
10/06/2014 46.71 46.87 46.53 46.75 191,805
10/03/2014 46.67 46.79 46 46.72 209,187
10/02/2014 46.17 46.56 46 46.31 157,491
10/01/2014 46.43 46.68 46.01 46.15 236,716
09/30/2014 46.42 46.88 46.21 46.4 447,194
09/29/2014 45.99 46.47 45.99 46.36 118,327
09/26/2014 46.08 46.38 45.66 46.35 163,348
09/25/2014 46.35 46.35 45.9 46.05 154,263
09/24/2014 46.93 46.93 46.211 46.33 205,437
09/23/2014 47.16 47.43 46.57 46.75 254,711
09/22/2014 47.59 47.82 47.22 47.33 260,684
09/19/2014 48.09 48.2601 47.59 47.8 552,021
09/18/2014 48.06 48.24 47.87 48 204,779
09/17/2014 47.8 48.3 47.8 48.06 273,660
09/16/2014 47.36 47.87 47.36 47.81 218,805
09/15/2014 47.83 48.01 47.31 47.48 131,673
09/12/2014 48.64 48.67 47.6021 47.71 232,130
09/11/2014 48.1 48.83 48.1 48.79 258,742
09/10/2014 48.3 48.56 48.01 48.36 257,549
09/09/2014 49.06 49.06 48.18 48.3 390,187
09/08/2014 49.53 49.95 49.31 49.35 386,905
09/05/2014 49.27 49.855 49.072 49.56 579,365
09/04/2014 49.33 49.53 49.101 49.38 222,037
09/03/2014 49.54 49.85 49.19 49.37 236,215
09/02/2014 49.55 49.73 49.1747 49.53 292,501
08/29/2014 49.15 49.55 48.94 49.45 175,520
08/28/2014 48.86 49.32 48.84 49.12 133,565
08/27/2014 48.83 49.17 48.73 49.02 127,582
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?