Home > Quotes > LG > Historical Prices

Historical Stock Prices

LG 
$46.05
*  
0.99
  negative  
2.2%
Get LG Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 44.77 46.08 44.6 46.05 837,893
05/23/2013 43.46 45.16 43.46 45.06 4,652,426
05/22/2013 46.26 46.58 45.06 45.09 430,497
05/21/2013 45.86 46.63 45.3 46.37 304,587
05/20/2013 46.72 46.97 46.5 46.87 111,150
05/17/2013 46.5 46.87 46.34 46.7 107,418
05/16/2013 46.14 46.58 45.95 46.2 147,639
05/15/2013 46.01 46.535 45.74 46.15 132,637
05/14/2013 45.33 46.53 45.33 45.93 148,768
05/13/2013 45.37 45.67 45.19 45.41 140,633
05/10/2013 45.38 45.7 45.255 45.56 106,875
05/09/2013 46.42 46.42 45.25 45.3 209,560
05/08/2013 46.4 46.7 46.03 46.4 130,671
05/07/2013 46.14 46.38 46 46.36 102,035
05/06/2013 46.3 46.39 45.82 45.96 147,216
05/03/2013 46.27 46.66 46.16 46.38 244,890
05/02/2013 46.1 46.65 45.85 45.97 195,420
05/01/2013 46.52 46.63 45.91 46.08 190,952
04/30/2013 46.51 47.11 46.09 46.71 320,558
04/29/2013 46 46.79 46 46.09 178,214
04/26/2013 46.14 46.5 45.905 45.96 119,435
04/25/2013 46.38 46.54 46.02 46.28 145,415
04/24/2013 45.64 46.31 45.39 46.2 241,318
04/23/2013 45.09 45.81 44.97 45.74 216,340
04/22/2013 44.78 45.17 44.4401 44.97 133,119
04/19/2013 44.19 45.27 44.19 44.62 216,072
04/18/2013 44.07 44.28 43.63 44.24 89,403
04/17/2013 43.75 43.98 43.5 43.9 116,055
04/16/2013 43.95 44.17 43.38 43.91 144,063
04/15/2013 44.22 44.47 43.51 43.6 173,843
04/12/2013 44.35 44.6 44.03 44.53 162,298
04/11/2013 43.97 44.55 43.53 44.48 162,035
04/10/2013 43.47 44.09 43.47 43.98 137,124
04/09/2013 43.34 43.5799 43.081 43.38 136,261
04/08/2013 43.22 43.39 42.861 43.33 71,180
04/05/2013 42.45 43.19 42.45 43.14 84,103
04/04/2013 42.69 43 42.53 43 161,304
04/03/2013 42.84 42.99 42.36 42.62 146,174
04/02/2013 42.37 42.88 42.26 42.65 125,262
04/01/2013 42.77 42.77 41.83 42.27 163,278
03/28/2013 42.26 42.89 42.01 42.7 149,125
03/27/2013 42.07 42.2 41.95 42.07 92,180
03/26/2013 41.73 42.13 41.64 42.13 65,077
03/25/2013 42.13 42.41 41.41 41.59 177,301
03/22/2013 41.49 42.01 41.49 41.86 110,192
03/21/2013 41.26 41.84 41.26 41.43 74,780
03/20/2013 41.34 41.58 41.16 41.53 94,023
03/19/2013 40.95 41.45 40.81 41.17 233,728
03/18/2013 40.58 40.95 40.58 40.79 97,146
03/15/2013 41.05 41.73 40.75 40.75 418,833
03/14/2013 41.2 41.28 40.98 41.26 77,948
03/13/2013 40.76 41.09 40.72 41.03 81,578
03/12/2013 41.15 41.39 40.69 40.85 55,576
03/11/2013 41.3 41.38 41.1 41.18 52,820
03/08/2013 41.02 41.33 40.79 41.23 149,660
03/07/2013 41.43 41.63 40.57 40.78 90,733
03/06/2013 41.5 41.86 41.35 41.85 106,254
03/05/2013 41.13 41.52 41.1 41.46 115,609
03/04/2013 40.99 41.41 40.41 41.1 161,885
03/01/2013 40.5 41.16 40.33 41.1 112,900
02/28/2013 40.45 40.96 40.34 40.76 87,836
02/27/2013 40.75 40.82 40.43 40.45 71,508
02/26/2013 40.35 40.85 40.35 40.67 166,804
02/25/2013 41 41.17 40.31 40.34 108,768
02/22/2013 40.8 40.97 40.6 40.84 63,454
02/21/2013 40.8 40.99 40.43 40.66 78,247
02/20/2013 40.94 41.58 40.68 40.89 232,821
02/19/2013 40.4 40.9899 40.4 40.95 101,383
02/15/2013 40.57 40.57 40.33 40.44 77,532
02/14/2013 40.35 40.6 40.26 40.34 90,868
02/13/2013 40.36 40.69 40.34 40.55 100,864
02/12/2013 40.49 40.7 40.3 40.46 154,560
02/11/2013 40.51 40.58 40.25 40.57 64,510
02/08/2013 40.4 40.65 40.24 40.43 66,323
02/07/2013 40.47 40.55 40.03 40.41 137,261
02/06/2013 40.33 40.4 40.05 40.37 98,165
02/05/2013 40.15 40.39 39.88 40.32 99,216
02/04/2013 40.03 40.121 39.83 39.92 89,224
02/01/2013 40.04 40.18 39.82 40.13 126,591
01/31/2013 39.89 40.19 39.78 39.92 144,426
01/30/2013 39.98 40.18 39.65 39.82 71,295
01/29/2013 40.04 40.42 39.91 39.99 99,409
01/28/2013 39.48 40.17 39.47 40.12 139,768
01/25/2013 39.69 39.85 39.26 39.44 147,544
01/24/2013 39.34 39.9 39.28 39.52 117,679
01/23/2013 39.51 39.57 38.97 39.21 111,646
01/22/2013 39.08 39.59 38.96 39.56 78,448
01/18/2013 39.01 39.1 38.91 39 71,223
01/17/2013 38.54 39.046 38.54 38.89 38,952
01/16/2013 38.63 38.6656 38.43 38.55 76,213
01/15/2013 38.58 38.74 38.44 38.67 156,855
01/14/2013 38.24 38.7 38.19 38.67 142,410
01/11/2013 37.96 38.37 37.82 38.2 95,715
01/10/2013 38.5 38.55 37.75 37.89 244,981
01/09/2013 38.08 38.36 37.8963 38.3 83,384
01/08/2013 37.57 37.99 37.43 37.99 114,273
01/07/2013 38.52 38.61 37.47 37.7 145,472
01/04/2013 38.39 38.71 38.32 38.56 115,349
01/03/2013 39.13 39.15 38.29 38.36 169,434
01/02/2013 39.08 39.4 38.75 39 204,797
12/31/2012 37.6 38.68 37.4443 38.61 143,937
12/28/2012 37.8 38.2 37.6 37.7 98,219
12/27/2012 37.9 38.03 37.35 37.88 154,244
12/26/2012 38.54 38.6 37.86 37.89 65,964
12/24/2012 38.35 38.42 37.92 38.4 38,485
12/21/2012 38.3 38.62 38.16 38.5 266,460
12/20/2012 38.53 38.8 38.34 38.54 109,983
12/19/2012 38.9 39.16 38.53 38.58 155,510
12/18/2012 39.03 39.34 38.77 38.81 233,061
12/17/2012 39.9 39.9 38.69 39.1 249,781
12/14/2012 39.9 40.18 39.76 39.86 62,564
12/13/2012 39.9 40.04 39.77 39.9 82,375
12/12/2012 40.22 40.44 39.81 39.89 76,169
12/11/2012 40.15 40.4774 39.97 40.18 103,285
12/10/2012 40 40.25 39.77 40.04 107,004
12/07/2012 40.27 40.38 39.85 39.97 87,255
12/06/2012 40.65 40.93 40.5 40.72 194,964
12/05/2012 40.35 40.89 40.21 40.77 63,536
12/04/2012 39.76 40.37 39.72 40.37 114,182
12/03/2012 40.75 40.92 39.83 39.95 135,201
11/30/2012 40.42 40.84 40.315 40.71 158,927
11/29/2012 40.04 40.29 39.91 40.29 72,760
11/28/2012 39.8 40.17 39.45 39.77 98,002
11/27/2012 40.12 40.88 39.87 39.89 110,910
11/26/2012 38.99 39.97 38.9411 39.97 126,014
11/23/2012 38.78 39.14 38.67 39.01 55,219
11/21/2012 39.2 39.38 38.47 38.6 145,821
11/20/2012 39.25 39.48 38.92 39.28 137,498
11/19/2012 38.6 39.39 38.59 39.16 153,176
11/16/2012 38.12 38.8 38 38.75 74,311
11/15/2012 38.36 38.62 37.79 38.23 94,533
11/14/2012 38.92 38.96 38.01 38.16 71,698
11/13/2012 38.81 39 38.69 38.78 43,178
11/12/2012 38.99 39.07 38.57 38.82 57,588
11/09/2012 39 39.4899 38.88 39.03 110,481
11/08/2012 39.61 39.77 39 39.15 147,712
11/07/2012 40.09 40.26 38.98 39.38 87,458
11/06/2012 40.47 40.86 40.291 40.45 58,764
11/05/2012 40.72 40.73 40.22 40.29 51,940
11/02/2012 41.44 41.48 40.38 40.64 90,556
11/01/2012 41.69 41.77 41.0328 41.46 103,886
10/31/2012 41.57 41.92 41.17 41.64 74,303
10/26/2012 41.79 41.84 41.32 41.69 107,311
10/25/2012 42.09 42.09 41.48 41.86 92,175
10/24/2012 42.09 42.247 41.68 41.89 90,369
10/23/2012 42.1 42.275 41.63 42.09 62,927
10/22/2012 42.7 42.76 42.1 42.35 59,785
10/19/2012 42.87 43.02 42.7 42.81 76,008
10/18/2012 43.33 43.38 43.09 43.1 41,767
10/17/2012 43 43.45 43 43.42 57,308
10/16/2012 43 43.15 42.8 43.13 46,527
10/15/2012 42.75 43.2 42.41 42.98 69,169
10/12/2012 43.06 43.22 42.57 42.91 38,343
10/11/2012 43.32 43.39 43.019 43.07 46,853
10/10/2012 43.14 43.3 42.86 43.17 52,690
10/09/2012 43.5698 43.5698 42.99 42.99 62,618
10/08/2012 43.46 43.57 43.42 43.45 23,637
10/05/2012 43.41 44.04 43.25 43.46 90,454
10/04/2012 43.52 43.81 43.2 43.43 69,755
10/03/2012 43.4 43.84 43.27 43.47 71,455
10/02/2012 43.05 43.32 43.02 43.27 69,646
10/01/2012 43.06 43.13 42.82 43.02 77,100
09/28/2012 42.76 43.1 42.62 43 113,849
09/27/2012 42.82 43.18 42.31 42.94 125,600
09/26/2012 42.78 43.41 42.59 42.81 63,461
09/25/2012 43.13 43.43 42.71 42.71 69,675
09/24/2012 42.14 43.47 42.14 43.09 107,484
09/21/2012 42.19 42.55 42.04 42.34 302,872
09/20/2012 41.53 42 41.53 41.88 45,210
09/19/2012 41.8 41.93 41.6701 41.76 54,169
09/18/2012 41.44 41.75 41.31 41.72 114,083
09/17/2012 41.8 41.97 41.54 41.64 73,483
09/14/2012 42.58 42.58 41.85 41.86 118,738
09/13/2012 42.07 42.54 41.9 42.5 131,958
09/12/2012 41.98 42.11 41.53 41.83 79,634
09/11/2012 42.36 42.52 41.9 42.02 71,016
09/10/2012 42.1 42.5 42.1 42.32 130,129
09/07/2012 42.56 42.58 42.15 42.21 98,495
09/06/2012 42.6 42.92 42.6 42.74 124,950
09/05/2012 42.81 43.09 42.36 42.46 199,729
09/04/2012 42.17 42.77 42 42.6 99,172
08/31/2012 42.32 42.32 42.05 42.25 80,638
08/30/2012 42.27 42.33 42.12 42.18 63,278
08/29/2012 42.16 42.42 42.16 42.4 59,277
08/28/2012 41.99 42.3 41.83 42.21 82,167
08/27/2012 42 42.17 41.84 41.97 58,640
08/24/2012 41.88 42.09 41.8 42.03 40,235
08/23/2012 42.33 42.33 41.82 41.87 48,272
08/22/2012 42.57 42.63 42.15 42.21 68,142
08/21/2012 43.03 43.15 42.64 42.69 134,720
08/20/2012 43.22 43.22 42.93 43 156,188
08/17/2012 43 43.25 42.93 43.25 84,238
08/16/2012 43.23 43.23 42.77 43.17 127,672
08/15/2012 42.87 43.31 42.87 43.27 138,370
08/14/2012 42.95 42.99 42.67 42.99 91,827
08/13/2012 42.65 42.89 42.5601 42.73 71,919
08/10/2012 42.52 42.75 42.38 42.75 50,485
08/09/2012 42.44 42.61 42.36 42.51 78,601
08/08/2012 42.06 42.57 41.9 42.44 104,982
08/07/2012 42.38 42.39 41.9 42.04 126,603
08/06/2012 42 42.23 41.84 42.16 105,642
08/03/2012 41.82 42.25 41.82 42.01 99,246
08/02/2012 41.62 41.68 41.11 41.5 185,175
08/01/2012 42 42.18 41.61 41.74 256,720
07/31/2012 41.44 41.88 41.37 41.78 132,833
07/30/2012 41.49 41.67 41.13 41.42 298,126
07/27/2012 40.99 41.42 40.74 41.36 105,313
07/26/2012 40.61 40.84 40.53 40.79 71,952
07/25/2012 40.48 40.48 40.12 40.39 73,312
07/24/2012 40.9 40.9 40.23 40.26 106,195
07/23/2012 40.62 40.99 40.62 40.8 66,632
07/20/2012 40.67 41.03 40.6002 40.97 77,430
07/19/2012 40.98 40.98 40.75 40.82 61,646
07/18/2012 40.98 41.03 40.83 40.95 55,396
07/17/2012 40.93 41 40.69 40.88 68,944
07/16/2012 40.86 41 40.58 40.75 53,897
07/13/2012 40.85 41.14 40.81 40.88 72,504
07/12/2012 40.63 40.94 40.5 40.85 56,686
07/11/2012 40.52 40.76 40.47 40.73 75,138
07/10/2012 39.95 40.48 39.95 40.44 72,567
07/09/2012 40.1 40.1 39.63 39.95 92,064
07/06/2012 39.96 40.29 39.9 40.1 61,267
07/05/2012 40.37 40.45 40.14 40.19 39,878
07/03/2012 40.22 40.3991 40.07 40.3 89,716
07/02/2012 39.69 40.11 39.65 40.1 100,198
06/29/2012 39.69 39.81 39.45 39.81 103,358
06/28/2012 39.01 39.25 38.67 39.21 116,421
06/27/2012 38.5 39.27 38.5 39.2 83,449
06/26/2012 38.6 38.78 38.42 38.48 52,347
06/25/2012 38.595 38.82 38.5 38.59 46,200
06/22/2012 38.81 39.05 38.692 38.87 93,301
06/21/2012 39.17 39.17 38.545 38.6 114,209
06/20/2012 39.5 39.62 38.98 39.08 102,144
06/19/2012 39.55 39.86 39.27 39.46 123,898
06/18/2012 39.08 39.59 39.08 39.41 100,509
06/15/2012 38.95 39.5 38.93 39.28 165,700
06/14/2012 38.84 38.93 38.61 38.93 114,575
06/13/2012 38.59 38.9499 38.48 38.7 73,678
06/12/2012 38.71 38.75 38.31 38.67 115,317
06/11/2012 38.66 38.96 38.45 38.58 137,393
06/08/2012 37.67 38.43 37.63 38.41 147,454
06/07/2012 38.02 38.04 37.61 37.75 88,319
06/06/2012 37.62 38.16 37.36 38.16 101,153
06/05/2012 37.37 37.66 37.36 37.46 119,554
06/04/2012 37.62 38.09 37.3193 37.56 166,172
06/01/2012 37.44 37.9477 36.53 37.55 128,461
05/31/2012 37.78 38.29 37.7 38.11 89,836
05/30/2012 37.98 38.32 37.73 37.73 46,642
05/29/2012 38.25 38.34 37.8 38.19 67,670
05/25/2012 38.3 38.32 38.03 38.16 49,804
05/24/2012 38.01 38.29 37.78 38.29 45,773
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.