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:
View:    LG After Hours
 
 
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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  50.74  51.51  50.60  50.73 136,229
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
08/26/2014 49.21 49.39 48.87 48.89 169,416
08/25/2014 49.18 49.38 49 49.16 148,630
08/22/2014 49.17 49.27 48.73 48.92 168,387
08/21/2014 48.83 49.24 48.72 49.15 281,063
08/20/2014 48.92 49.08 48.64 48.79 158,863
08/19/2014 48.72 49.13 48.57 48.97 205,068
08/18/2014 48.87 48.88 48.44 48.63 284,384
08/15/2014 48.71 49 48.2 48.45 317,628
08/14/2014 47.98 48.34 47.796 48.33 292,258
08/13/2014 47.59 48.05 47.2 47.94 160,443
08/12/2014 47.36 47.58 46.91 47.44 169,562
08/11/2014 47.46 47.81 47.15 47.33 247,440
08/08/2014 46.1 47.43 46.09 47.35 389,846
08/07/2014 45.72 46.21 45.41 46.15 355,757
08/06/2014 46.09 46.11 45.36 45.41 273,273
08/05/2014 46.33 46.76 45.99 46.16 383,818
08/04/2014 46.86 46.86 45.75 46.45 616,710
08/01/2014 47.11 47.25 46.75 46.76 422,804
07/31/2014 47.77 48 46.81 46.98 1,029,100
07/30/2014 48.62 48.66 47.75 48.11 351,422
07/29/2014 48.66 48.79 48.27 48.54 490,476
07/28/2014 48.12 48.65 48.02 48.5 199,888
07/25/2014 48.29 48.55 48.04 48.14 267,604
07/24/2014 48.47 48.61 48.16 48.51 191,571
07/23/2014 48.65 48.65 48.27 48.43 364,283
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
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?