Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:52AM ET - U.S. Markets open in 1 hour and 38 minutes. Dow  0.29% Nasdaq  0.00%

Laclede Group Inc. (LG)

On Nov 25: 31.86   0.00 (0.00%)

MORE ON LG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 31.43 32.01 31.30 31.86 81,700 31.86 24-Nov-09 31.48 31.62 31.30 31.43 156,200 31.43 23-Nov-09 31.60 32.09 31.35 31.57 235,000 31.57 20-Nov-09 31.56 31.65 31.26 31.40 119,600 31.40 19-Nov-09 32.14 32.26 31.50 31.60 139,700 31.60 18-Nov-09 32.49 32.68 32.15 32.44 41,400 32.44 17-Nov-09 32.13 32.60 32.13 32.50 70,800 32.50 16-Nov-09 31.43 32.26 31.41 32.22 126,100 32.22 13-Nov-09 31.20 31.22 30.60 31.21 119,600 31.21 12-Nov-09 31.53 31.78 31.09 31.15 91,200 31.15 11-Nov-09 31.87 31.87 31.31 31.59 104,800 31.59 10-Nov-09 31.74 31.94 31.47 31.58 101,800 31.58 9-Nov-09 31.32 31.71 31.25 31.71 145,200 31.71 6-Nov-09 31.12 31.50 30.93 31.30 116,800 31.30 5-Nov-09 30.42 31.32 30.42 31.23 132,200 31.23 4-Nov-09 30.94 30.94 30.30 30.34 104,100 30.34 3-Nov-09 30.37 30.76 30.17 30.70 144,400 30.70 2-Nov-09 30.74 30.96 30.34 30.44 179,300 30.44 30-Oct-09 31.58 31.58 30.21 30.71 183,900 30.71 29-Oct-09 31.92 32.11 31.35 31.84 170,600 31.84 28-Oct-09 31.34 31.90 31.22 31.63 124,800 31.63 27-Oct-09 30.90 31.63 30.90 31.32 71,400 31.32 26-Oct-09 31.65 31.88 30.81 30.91 105,700 30.91 23-Oct-09 32.08 32.17 31.41 31.66 109,800 31.66 22-Oct-09 32.00 32.15 31.70 32.09 90,800 32.09 21-Oct-09 32.26 32.90 31.90 31.94 156,300 31.94 20-Oct-09 32.33 32.41 31.88 32.39 93,600 32.39 19-Oct-09 32.24 32.48 31.88 32.37 98,800 32.37 16-Oct-09 32.72 32.72 32.20 32.25 111,500 32.25 15-Oct-09 32.48 32.80 32.18 32.80 105,600 32.80 14-Oct-09 32.60 32.68 32.29 32.56 92,900 32.56 13-Oct-09 32.36 32.51 32.20 32.51 86,400 32.51 12-Oct-09 32.44 32.50 32.18 32.36 36,800 32.36 9-Oct-09 31.73 32.39 31.70 32.27 61,100 32.27 8-Oct-09 32.04 32.11 31.51 31.74 71,900 31.74 7-Oct-09 31.93 32.20 31.76 31.79 67,100 31.79 6-Oct-09 32.04 32.15 31.70 31.96 74,000 31.96 5-Oct-09 31.85 32.14 31.65 31.85 99,900 31.85 2-Oct-09 31.93 32.19 31.51 31.90 106,500 31.90 1-Oct-09 32.13 32.45 32.00 32.07 114,900 32.07 30-Sep-09 32.88 32.88 32.01 32.16 123,300 32.16 29-Sep-09 32.30 32.81 32.11 32.80 76,600 32.80 28-Sep-09 32.37 32.43 32.16 32.34 151,500 32.34 25-Sep-09 32.35 32.48 32.12 32.25 79,600 32.25 24-Sep-09 32.60 32.85 32.11 32.37 88,200 32.37 23-Sep-09 33.03 33.18 32.55 32.55 112,100 32.55 22-Sep-09 33.19 33.37 32.75 32.93 60,600 32.93 21-Sep-09 33.07 33.19 32.90 33.05 113,600 33.05 18-Sep-09 33.47 33.64 33.19 33.21 164,900 33.21 17-Sep-09 33.40 33.65 33.05 33.46 102,500 33.46 16-Sep-09 32.90 33.58 32.66 33.35 169,200 33.35 15-Sep-09 32.50 32.93 32.50 32.75 173,100 32.75 14-Sep-09 32.24 32.61 32.14 32.51 148,600 32.51 11-Sep-09 32.61 32.81 32.26 32.32 111,200 32.32 10-Sep-09 32.81 32.87 32.38 32.66 93,400 32.66 9-Sep-09 32.88 33.42 32.51 32.91 108,900 32.91 9-Sep-09 $ 0.385 Dividend 8-Sep-09 33.19 33.25 32.73 33.22 111,500 32.84 4-Sep-09 32.72 33.00 32.50 32.89 164,700 32.51 3-Sep-09 32.75 32.82 32.34 32.72 135,700 32.34 2-Sep-09 32.59 33.19 32.25 32.61 303,600 32.23 1-Sep-09 32.28 32.71 32.16 32.61 260,300 32.23 31-Aug-09 33.19 33.26 32.33 32.56 149,800 32.18 28-Aug-09 34.16 34.17 33.07 33.26 160,100 32.87 27-Aug-09 34.18 34.25 33.78 34.08 116,400 33.69 26-Aug-09 34.36 34.58 33.83 34.27 110,300 33.87 25-Aug-09 34.98 35.24 34.41 34.50 113,500 34.10 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions