Laclede Group, Inc. Historical Stock Prices

LG 
$48.54
*  
0.07
0.14%
Get LG Alerts
*Delayed - data as of Jul. 22, 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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.51  48.67  48.49  48.54 373,153
07/22/2014 48.55 48.67 48.49 48.54 373,153
07/21/2014 48.15 48.472 48.03 48.47 248,848
07/18/2014 48 48.35 47.96 48.35 234,319
07/17/2014 48.25 48.319 48.02 48.13 313,541
07/16/2014 47.99 48.39 47.78 48.27 247,169
07/15/2014 47.56 48.01 47.56 48 213,349
07/14/2014 47.72 47.75 47.38 47.69 188,499
07/11/2014 47.88 48.1699 47.64 47.67 192,868
07/10/2014 47.48 48.06 47.4 47.86 221,610
07/09/2014 47.99 48.08 47.51 47.76 231,420
07/08/2014 47.49 47.89 47.344 47.79 297,503
07/07/2014 47.53 47.95 47.33 47.49 274,782
07/03/2014 48.08 48.18 47.55 47.68 139,389
07/02/2014 48.68 48.68 48 48.09 239,980
07/01/2014 48.61 48.99 48.346 48.7 295,586
06/30/2014 48.35 48.61 47.84 48.55 275,558
06/27/2014 48.34 48.75 48.18 48.41 349,039
06/26/2014 48.37 48.6422 48.202 48.41 277,700
06/25/2014 47.67 48.54 47.67 48.5 353,599
06/24/2014 47.77 48.2 47.69 47.87 288,895
06/23/2014 48.03 48.1 47.68 47.83 320,443
06/20/2014 48.2 48.21 47.58 47.96 567,272
06/19/2014 48.24 48.44 47.95 48.11 269,640
06/18/2014 47.56 48.32 47.3401 48.31 266,006
06/17/2014 47.62 47.99 47.33 47.6 357,638
06/16/2014 47.23 47.7849 46.88 47.57 486,135
06/13/2014 47.23 47.91 46.89 47.39 674,726
06/12/2014 46.75 47.2 46.49 47.18 651,622
06/11/2014 46.5 46.965 46.41 46.74 678,994
06/10/2014 46.53 46.68 46.32 46.51 750,652
06/09/2014 46.5 46.82 46.48 46.69 1,048,236
06/06/2014 46.83 47 46.25 46.93 7,327,383
06/05/2014 46 48 45.8 47.19 1,383,213
06/04/2014 45.36 46.03 44.96 45.98 905,991
06/03/2014 46.64 46.75 46.4 46.43 224,837
06/02/2014 46.72 46.82 46.34 46.76 172,947
05/30/2014 46.38 46.75 46.32 46.68 105,331
05/29/2014 46.2 46.29 45.92 46.29 142,603
05/28/2014 46.21 46.32 46 46.1 151,642
05/27/2014 45.86 46.44 45.5827 46.42 115,385
05/23/2014 45.59 45.78 45.51 45.6 74,587
05/22/2014 45.42 45.88 45.42 45.59 70,470
05/21/2014 45.78 46.0199 45.19 45.36 115,838
05/20/2014 45.6 45.84 45.16 45.64 212,748
05/19/2014 45.9 46.07 45.39 45.6 173,286
05/16/2014 45.9 46.2 45.85 46.08 114,628
05/15/2014 45.85 45.99 45.5 45.97 140,958
05/14/2014 46 46.4 45.72 45.81 147,363
05/13/2014 46.25 46.4 45.88 45.91 209,911
05/12/2014 46.79 46.85 46.17 46.2 193,488
05/09/2014 46.4 46.93 46.32 46.58 241,720
05/08/2014 46.68 46.96 46.42 46.6 161,149
05/07/2014 46.29 46.83 46.08 46.79 131,603
05/06/2014 46.5 46.79 46.12 46.12 160,109
05/05/2014 46.29 46.768 46.28 46.56 139,194
05/02/2014 47.15 47.26 46.3 46.46 192,543
05/01/2014 47.41 47.44 46.8 47.16 219,366
04/30/2014 46.73 47.47 46.5 47.41 233,641
04/29/2014 46.81 47.247 46.5 46.62 145,850
04/28/2014 46.6 46.79 46.11 46.43 156,467
04/25/2014 46.25 46.53 46.1 46.45 228,468
04/24/2014 46.54 46.56 46.05 46.31 160,924
04/23/2014 46.67 46.93 46.38 46.39 161,092
04/22/2014 46.72 46.89 46.61 46.69 188,640
04/21/2014 46.81 47.05 46.66 46.76 93,762
04/17/2014 46.98 47.1 46.75 46.86 272,229
04/16/2014 47.45 47.45 47 47.11 88,166
04/15/2014 46.88 47.35 46.75 47.2 312,537
04/14/2014 46.71 47.08 46.38 46.89 515,643
04/11/2014 46.16 46.99 46.09 46.36 248,412
04/10/2014 46.25 47.2 46.042 46.46 291,656
04/09/2014 46.17 46.48 45.8 46.27 465,516
04/08/2014 45.57 46.23 45.23 46.01 819,175
04/07/2014 46.02 46.6 44.75 45.11 444,649
04/04/2014 46.83 47.14 46.12 46.23 110,039
04/03/2014 47.02 47.02 46.66 46.69 127,909
04/02/2014 47.31 47.4375 46.96 47.04 129,838
04/01/2014 47.15 47.32 46.752 47.15 97,204
03/31/2014 46.57 47.48 46.47 47.15 123,121
03/28/2014 46.55 46.91 46.32 46.44 102,281
03/27/2014 45.94 46.56 45.94 46.43 423,635
03/26/2014 46.5 46.62 46.04 46.04 155,027
03/25/2014 46.62 46.69 46.1738 46.38 160,058
03/24/2014 46.5 46.71 46.3106 46.49 143,000
03/21/2014 46.58 47.258 46.44 46.53 356,030
03/20/2014 46.58 46.91 46.37 46.58 104,935
03/19/2014 47.09 47.35 46.59 46.8 91,030
03/18/2014 47.11 47.4399 46.94 47.2 155,831
03/17/2014 46.93 47.23 46.81 47.15 201,081
03/14/2014 45.92 46.88 45.92 46.65 105,679
03/13/2014 45.67 46.3 45.67 46.1 143,073
03/12/2014 45.04 45.73 45.02 45.65 109,660
03/11/2014 45.81 45.896 45.2 45.25 108,216
03/10/2014 45.45 45.98 45.4401 45.92 97,591
03/07/2014 45.9 45.9 45.11 45.58 104,914
03/06/2014 46.28 46.56 46.15 46.28 133,382
03/05/2014 46.66 46.66 46.15 46.25 123,544
03/04/2014 46.24 47.13 46.24 46.73 304,342
03/03/2014 45.51 46.2 45.51 45.85 200,980
02/28/2014 45.15 45.97 45.1 45.85 233,178
02/27/2014 45.14 45.51 44.6 45.26 241,673
02/26/2014 45.38 45.56 45.14 45.31 81,702
02/25/2014 45.13 45.62 44.955 45.17 88,655
02/24/2014 45.24 45.71 45.103 45.14 108,243
02/21/2014 45.12 45.445 44.98 45.31 151,170
02/20/2014 44.6 45.3 44.51 45.08 145,026
02/19/2014 44.89 45.3425 44.63 44.64 98,715
02/18/2014 44.92 45.2199 44.81 44.96 188,384
02/14/2014 45.01 45.1675 44.78 44.98 83,265
02/13/2014 44.27 45.1 44.27 45 112,033
02/12/2014 44.36 44.5864 44.25 44.36 148,685
02/11/2014 44.4 44.83 44.2 44.46 91,872
02/10/2014 44.14 44.45 43.954 44.41 90,765
02/07/2014 44.44 44.44 44.11 44.28 116,019
02/06/2014 44.28 44.4 44.06 44.24 165,933
02/05/2014 44.38 44.52 44 44.28 140,583
02/04/2014 45.25 45.25 44.05 44.53 236,511
02/03/2014 45.95 46.28 44.94 45.21 212,613
01/31/2014 45.75 46.49 45.55 45.89 121,793
01/30/2014 45.25 46.11 45.0337 46.02 167,459
01/29/2014 44.67 45.418 44.65 45.06 125,727
01/28/2014 44.78 45.06 44.532 44.97 143,392
01/27/2014 44.99 45.045 44.61 44.81 102,337
01/24/2014 45 45.21 44.81 45.03 109,981
01/23/2014 44.78 45.21 44.7 45.21 106,869
01/22/2014 45.1 45.1 44.83 44.95 72,212
01/21/2014 44.9 45.12 44.7 45.11 63,507
01/17/2014 44.77 44.79 44.5 44.63 83,844
01/16/2014 44.61 44.93 44.57 44.93 112,483
01/15/2014 44.9 45.33 44.7 44.88 102,544
01/14/2014 45.12 45.44 44.96 44.99 113,389
01/13/2014 45.33 45.66 44.725 45.03 153,991
01/10/2014 44.55 45.7 44.54 45.55 188,126
01/09/2014 44.64 44.89 44.12 44.43 722,842
01/08/2014 44.97 45.13 44.5 44.6 177,691
01/07/2014 44.79 45.11 44.52 44.97 132,197
01/06/2014 44.57 44.8 44.42 44.6 203,539
01/03/2014 44.81 45.07 44.445 44.56 154,136
01/02/2014 45.55 45.55 44.75 44.87 101,753
12/31/2013 45.67 45.73 45.39 45.54 89,180
12/30/2013 45.43 45.7335 45.37 45.49 64,324
12/27/2013 45.77 45.82 45.405 45.58 73,279
12/26/2013 45.86 45.94 45.46 45.56 59,255
12/24/2013 45.84 45.935 45.5 45.81 39,425
12/23/2013 45.9 46.06 45.38 45.81 183,707
12/20/2013 44.84 45.94 44.84 45.89 290,405
12/19/2013 45.47 45.47 44.73 44.86 68,620
12/18/2013 45.15 45.54 44.71 45.47 90,573
12/17/2013 45.2 45.2 44.8 45 64,333
12/16/2013 45.03 45.28 44.8 45.12 131,350
12/13/2013 45.1 45.34 44.43 44.83 149,118
12/12/2013 44.41 45.16 44.33 45 136,894
12/11/2013 44.34 44.44 43.96 44.29 132,193
12/10/2013 44.96 44.96 44.23 44.4 125,454
12/09/2013 44.91 45.1 44.5 44.94 107,267
12/06/2013 45.25 45.53 44.9309 45.48 154,259
12/05/2013 45.26 45.5168 44.74 44.89 104,080
12/04/2013 45.5 45.7 44.72 45.33 130,009
12/03/2013 45.51 45.96 45.17 45.52 162,617
12/02/2013 46.19 46.53 45.32 45.59 313,423
11/29/2013 46.41 46.7475 45.96 46.11 73,835
11/27/2013 46.74 46.77 45.71 46.15 185,515
11/26/2013 46.6 47.046 45.62 46.5 163,068
11/25/2013 47.05 47.26 46.44 46.61 106,532
11/22/2013 47.09 47.09 46.69 46.89 96,898
11/21/2013 46.6 47.29 46.5 46.95 124,105
11/20/2013 46.84 47.1599 46.31 46.46 122,721
11/19/2013 47.1 47.532 46.56 46.84 95,458
11/18/2013 46.84 47.4 46.52 47.16 158,513
11/15/2013 46.64 46.89 46.14 46.86 117,297
11/14/2013 46.95 47.08 46.6 46.74 49,940
11/13/2013 46.07 46.95 46.07 46.9 70,260
11/12/2013 46.68 46.99 46.1 46.23 99,238
11/11/2013 46.93 47 46.5575 46.67 82,941
11/08/2013 46.58 47.48 46.06 46.86 125,796
11/07/2013 47.34 47.46 46.58 46.66 104,945
11/06/2013 47.21 47.62 47.21 47.33 68,531
11/05/2013 46.95 47.6 46.95 47.14 57,500
11/04/2013 47.1 47.29 46.635 47.23 93,858
11/01/2013 47.2 47.75 46.59 46.99 149,651
10/31/2013 47 47.41 46.58 47.07 113,325
10/30/2013 47.52 47.75 47.03 47.06 83,811
10/29/2013 47.68 47.818 47.241 47.5 101,616
10/28/2013 47.34 47.57 47.1475 47.51 94,510
10/25/2013 47.17 47.5 46.7 47.32 63,828
10/24/2013 47.08 47.24 46.52 46.98 105,316
10/23/2013 47.13 47.58 46.9 47 199,118
10/22/2013 47.11 47.77 47.11 47.36 130,459
10/21/2013 47.11 47.27 46.68 47.06 92,888
10/18/2013 47.07 47.1758 46.67 47.07 191,112
10/17/2013 45.85 46.62 45.51 46.57 177,346
10/16/2013 45.8 46 45.51 45.9 151,337
10/15/2013 45.69 45.71 45.24 45.55 154,365
10/14/2013 45.66 45.91 45.26 45.91 78,603
10/11/2013 45 45.92 44.91 45.88 100,384
10/10/2013 44.87 45.37 44.56 45.11 104,873
10/09/2013 44.68 45.356 44.38 44.52 100,102
10/08/2013 44.73 44.94 44.41 44.54 115,368
10/07/2013 44.65 44.84 44.39 44.55 204,400
10/04/2013 44.65 45.24 44.6 44.82 176,631
10/03/2013 45.11 45.11 44.3225 44.67 177,913
10/02/2013 45.14 45.25 44.73 45.04 220,268
10/01/2013 45.09 45.45 45 45.29 116,652
09/30/2013 44.86 45.14 44.63 45 246,228
09/27/2013 45.01 45.25 44.96 45.06 98,315
09/26/2013 45 45.27 44.884 45.21 97,208
09/25/2013 45.15 45.39 44.95 45.01 75,172
09/24/2013 45.35 45.53 44.965 45.13 132,939
09/23/2013 44.26 45.31 44.24 45.28 112,419
09/20/2013 44.48 44.62 44.16 44.39 186,746
09/19/2013 44.24 44.5 44.21 44.37 97,225
09/18/2013 43.33 44.45 43.11 44.3 128,379
09/17/2013 43.05 43.27 42.84 43.27 116,070
09/16/2013 43.68 43.6895 42.87 43.05 118,829
09/13/2013 43.49 43.75 43.18 43.27 123,250
09/12/2013 43.78 43.96 43.26 43.3 163,891
09/11/2013 43.99 44.015 43.48 43.68 105,300
09/10/2013 43.55 44.05 43.36 44.05 215,740
09/09/2013 43.27 43.57 42.88 43.5 245,079
09/06/2013 43.47 43.87 43.16 43.37 260,412
09/05/2013 43.15 43.35 42.95 43.23 174,666
09/04/2013 43.73 44.02 42.8635 43.13 233,798
09/03/2013 44.88 44.95 43.64 43.81 179,492
08/30/2013 44.68 44.87 44.4 44.53 146,785
08/29/2013 44.65 44.93 44.55 44.78 168,985
08/28/2013 44.23 44.72 44.23 44.64 197,086
08/27/2013 44.05 44.41 44.02 44.26 157,509
08/26/2013 44.65 44.65 44.19 44.33 95,192
08/23/2013 44.5 44.59 44.26 44.53 105,336
08/22/2013 44.15 44.51 44.11 44.45 119,514
08/21/2013 44.59 44.65 44.13 44.13 160,535
08/20/2013 43.98 44.91 43.66 44.6 259,050
08/19/2013 43.98 44 43.46 43.5 164,623
08/16/2013 44.5 44.59 43.71 44.05 144,901
08/15/2013 45.3 45.42 44.65 44.66 107,187
08/14/2013 45.5 45.6 45.32 45.49 139,442
08/13/2013 45.81 45.96 45.51 45.57 138,328
08/12/2013 45.4 46.33 45.4 45.87 174,745
08/09/2013 45.66 45.79 45.25 45.53 90,910
08/08/2013 45.88 45.95 45.52 45.63 125,738
08/07/2013 45.23 45.84 45.2 45.79 322,834
08/06/2013 45.39 45.47 45.01 45.21 212,093
08/05/2013 45.72 46 45.285 45.5 196,786
08/02/2013 45.86 45.86 45.4025 45.71 134,579
08/01/2013 46.08 46.19 45.63 45.9 170,650
07/31/2013 46.25 46.37 45.756 45.86 176,995
07/30/2013 47.2 47.29 45.95 46.21 216,956
07/29/2013 47.16 47.24 46.74 46.83 82,868
07/26/2013 47.1 47.45 46.73 47.17 94,434
07/25/2013 46.86 47.49 46.86 47.46 190,922
07/24/2013 47.5 47.5 46.68 46.81 209,601
07/23/2013 47.34 47.45 47.07 47.35 280,526
07/22/2013 47.19 47.68 46.99 47.34 271,023
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?