Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.840 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.144 2.166 2.136 2.136 7,462,272 +0.00(+0.00%)
Oct 30, 2018 2.129 2.144 2.114 2.136 8,299,457 +0.01(+0.35%)
Oct 29, 2018 2.173 2.181 2.121 2.129 8,659,451 -0.01(-0.35%)
Oct 26, 2018 2.136 2.151 2.121 2.136 8,038,465 -0.04(-1.71%)
Oct 25, 2018 2.188 2.196 2.151 2.173 13,592,752 +0.07(+3.18%)
Oct 24, 2018 2.166 2.166 2.092 2.106 19,560,196 -0.05(-2.41%)
Oct 23, 2018 2.151 2.173 2.129 2.159 25,176,260 +0.01(+0.35%)
Oct 22, 2018 2.181 2.188 2.136 2.151 8,590,454 +0.00(+0.00%)
Oct 19, 2018 2.173 2.188 2.144 2.151 7,082,963 -0.01(-0.69%)
Oct 18, 2018 2.218 2.218 2.166 2.166 9,113,314 -0.07(-3.32%)
Oct 17, 2018 2.226 2.248 2.211 2.240 5,382,978 +0.00(+0.00%)
Oct 16, 2018 2.226 2.248 2.218 2.240 5,555,756 -0.01(-0.33%)
Oct 15, 2018 2.233 2.278 2.218 2.248 13,046,801 +0.00(+0.00%)
Oct 12, 2018 2.278 2.285 2.226 2.248 9,651,612 +0.02(+1.00%)
Oct 11, 2018 2.278 2.278 2.218 2.226 10,094,773 -0.04(-1.97%)
Oct 10, 2018 2.285 2.300 2.263 2.270 9,228,626 +0.04(+2.01%)
Oct 09, 2018 2.211 2.240 2.196 2.226 7,755,076 -0.03(-1.32%)
Oct 08, 2018 2.248 2.255 2.226 2.255 22,836,336 +0.00(+0.00%)
Oct 05, 2018 2.270 2.285 2.240 2.255 38,179,216 +0.01(+0.66%)
Oct 04, 2018 2.255 2.270 2.233 2.240 38,746,592 +0.01(+0.33%)
Oct 03, 2018 2.233 2.248 2.226 2.233 30,212,616 +0.04(+1.69%)
Oct 02, 2018 2.218 2.218 2.181 2.196 38,547,788 -0.05(-2.32%)
Oct 01, 2018 2.270 2.278 2.240 2.248 22,307,920 -0.01(-0.66%)
Sep 28, 2018 2.293 2.293 2.263 2.263 9,289,269 -0.09(-3.80%)
Sep 27, 2018 2.352 2.374 2.352 2.352 5,501,157 +0.01(+0.64%)
Sep 26, 2018 2.374 2.382 2.337 2.337 31,566,898 -0.04(-1.57%)
Sep 25, 2018 2.404 2.408 2.360 2.374 22,064,940 -0.04(-1.54%)
Sep 24, 2018 2.434 2.438 2.404 2.412 2,682,379 +0.01(+0.31%)
Sep 21, 2018 2.412 2.419 2.397 2.404 5,321,627 -0.05(-2.12%)
Sep 20, 2018 2.441 2.464 2.426 2.456 5,733,124 +0.07(+2.80%)
Sep 19, 2018 2.367 2.397 2.367 2.389 4,453,657 +0.04(+1.90%)
Sep 18, 2018 2.322 2.345 2.322 2.345 4,057,224 +0.02(+0.96%)
Sep 17, 2018 2.307 2.337 2.307 2.322 7,260,826 +0.04(+1.96%)
Sep 14, 2018 2.307 2.307 2.270 2.278 7,766,136 -0.03(-1.29%)
Sep 13, 2018 2.322 2.330 2.307 2.307 3,887,918 +0.01(+0.65%)
Sep 12, 2018 2.285 2.300 2.278 2.293 3,324,501 -0.01(-0.32%)
Sep 11, 2018 2.285 2.300 2.285 2.300 3,664,440 +0.00(+0.00%)
Sep 10, 2018 2.307 2.315 2.300 2.300 4,031,604 +0.04(+1.64%)
Sep 07, 2018 2.285 2.285 2.263 2.263 3,683,221 -0.04(-1.94%)
Sep 06, 2018 2.337 2.342 2.300 2.307 4,301,269 -0.04(-1.59%)
Sep 05, 2018 2.360 2.367 2.326 2.345 7,486,660 +0.04(+1.61%)
Sep 04, 2018 2.300 2.322 2.285 2.307 5,866,834 +0.01(+0.32%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.02(-0.96%)
Aug 30, 2018 2.337 2.337 2.307 2.322 3,005,787 -0.02(-0.95%)
Aug 29, 2018 2.315 2.352 2.307 2.345 4,087,376 +0.01(+0.64%)
Aug 28, 2018 2.360 2.360 2.330 2.330 5,264,885 -0.03(-1.26%)
Aug 27, 2018 2.337 2.367 2.337 2.360 3,110,499 +0.03(+1.28%)
Aug 24, 2018 2.337 2.345 2.322 2.330 3,263,510 +0.01(+0.64%)
Aug 23, 2018 2.330 2.341 2.293 2.315 21,915,866 -0.04(-1.58%)
Aug 22, 2018 2.360 2.367 2.352 2.352 16,431,105 +0.03(+1.28%)
Aug 21, 2018 2.322 2.345 2.322 2.322 13,403,931 +0.03(+1.30%)
Aug 20, 2018 2.278 2.307 2.278 2.293 4,832,595 +0.01(+0.33%)
Aug 17, 2018 2.263 2.285 2.255 2.285 17,955,688 +0.02(+0.99%)
Aug 16, 2018 2.278 2.293 2.248 2.263 10,529,381 +0.03(+1.18%)
Aug 15, 2018 2.244 2.251 2.229 2.236 10,109,445 -0.03(-1.29%)
Aug 14, 2018 2.280 2.287 2.258 2.266 9,760,838 -0.02(-0.96%)
Aug 13, 2018 2.309 2.317 2.280 2.287 6,849,783 -0.01(-0.32%)
Aug 10, 2018 2.324 2.339 2.295 2.295 10,879,204 -0.07(-3.09%)
Aug 09, 2018 2.361 2.375 2.353 2.368 8,916,722 +0.00(+0.00%)
Aug 08, 2018 2.361 2.382 2.353 2.368 6,716,688 -0.01(-0.61%)
Aug 07, 2018 2.390 2.390 2.375 2.382 4,967,804 +0.00(+0.00%)
Aug 06, 2018 2.382 2.390 2.368 2.382 4,245,080 -0.02(-0.91%)
Aug 03, 2018 2.404 2.419 2.397 2.404 4,040,139 -0.01(-0.60%)
Aug 02, 2018 2.426 2.434 2.397 2.419 4,808,804 -0.04(-1.49%)
Aug 01, 2018 2.456 2.463 2.441 2.456 4,023,172 +0.03(+1.20%)
Jul 31, 2018 2.426 2.434 2.412 2.426 10,889,736 +0.01(+0.30%)
Jul 30, 2018 2.412 2.419 2.404 2.419 3,973,170 +0.00(+0.00%)
Jul 27, 2018 2.412 2.419 2.404 2.419 3,730,212 +0.01(+0.30%)
Jul 26, 2018 2.404 2.434 2.404 2.412 4,356,298 -0.02(-0.90%)
Jul 25, 2018 2.412 2.438 2.397 2.434 3,663,934 -0.01(-0.30%)
Jul 24, 2018 2.426 2.448 2.426 2.441 5,505,589 +0.04(+1.83%)
Jul 23, 2018 2.404 2.412 2.390 2.397 3,857,837 -0.01(-0.61%)
Jul 20, 2018 2.404 2.419 2.397 2.412 3,940,178 +0.01(+0.61%)
Jul 19, 2018 2.382 2.408 2.375 2.397 12,053,043 +0.01(+0.31%)
Jul 18, 2018 2.404 2.404 2.382 2.390 25,870,094 -0.01(-0.61%)
Jul 17, 2018 2.419 2.426 2.404 2.404 10,168,318 -0.04(-1.50%)
Jul 16, 2018 2.426 2.448 2.419 2.441 4,238,249 +0.01(+0.30%)
Jul 13, 2018 2.426 2.434 2.404 2.434 2,879,173 +0.01(+0.30%)
Jul 12, 2018 2.434 2.441 2.426 2.426 2,771,885 +0.00(+0.00%)
Jul 11, 2018 2.426 2.445 2.419 2.426 2,961,013 -0.02(-0.90%)
Jul 10, 2018 2.456 2.456 2.441 2.448 2,742,912 -0.01(-0.30%)
Jul 09, 2018 2.470 2.477 2.448 2.456 4,436,789 +0.01(+0.60%)
Jul 06, 2018 2.426 2.448 2.419 2.441 2,693,767 +0.00(+0.00%)
Jul 05, 2018 2.426 2.441 2.415 2.441 3,941,495 +0.04(+1.83%)
Jul 03, 2018 2.397 2.397 2.397 0 -0.02(-0.91%)
Jul 02, 2018 2.412 2.441 2.404 2.419 7,355,789 -0.01(-0.60%)
Jun 29, 2018 2.441 2.463 2.426 2.434 5,739,953 +0.01(+0.60%)
Jun 28, 2018 2.390 2.419 2.390 2.419 4,595,009 +0.05(+2.16%)
Jun 27, 2018 2.382 2.404 2.368 2.368 11,219,448 -0.05(-2.11%)
Jun 26, 2018 2.404 2.419 2.382 2.419 7,419,356 +0.03(+1.22%)
Jun 25, 2018 2.404 2.419 2.382 2.390 6,081,659 -0.04(-1.51%)
Jun 22, 2018 2.419 2.434 2.412 2.426 5,606,507 +0.03(+1.22%)
Jun 21, 2018 2.397 2.412 2.382 2.397 8,343,799 +0.00(+0.00%)
Jun 20, 2018 2.404 2.404 2.382 2.397 3,646,061 +0.00(+0.00%)
Jun 19, 2018 2.375 2.397 2.361 2.397 6,569,557 +0.00(+0.00%)
Jun 18, 2018 2.397 2.404 2.375 2.397 10,238,680 -0.03(-1.20%)
Jun 15, 2018 2.434 2.448 2.426 4,600,039 -0.02(-0.90%)
Jun 14, 2018 2.477 2.485 2.448 2.448 4,657,142 -0.02(-0.89%)
Jun 13, 2018 2.477 2.492 2.463 2.470 5,805,733 -0.01(-0.59%)
Jun 12, 2018 2.485 2.499 2.470 2.485 5,401,143 +0.00(+0.00%)
Jun 11, 2018 2.477 2.492 2.470 2.485 6,036,487 +0.01(+0.30%)
Jun 08, 2018 2.477 2.485 2.463 2.477 5,272,056 -0.03(-1.17%)
Jun 07, 2018 2.499 2.507 2.492 2.507 4,425,401 -0.01(-0.29%)
Jun 06, 2018 2.521 2.514 4,831,097 +0.07(+2.69%)
Jun 05, 2018 2.456 2.456 2.434 2.448 3,746,997 -0.03(-1.18%)
Jun 04, 2018 2.477 2.485 2.470 2.477 3,974,184 +0.01(+0.30%)
Jun 01, 2018 2.477 2.492 2.463 2.470 3,894,033 +0.01(+0.60%)
May 31, 2018 2.470 2.477 2.434 2.456 5,906,466 -0.04(-1.47%)
May 30, 2018 2.477 2.514 2.477 2.492 6,639,561 +0.03(+1.19%)
May 29, 2018 2.521 2.521 2.441 2.463 8,768,459 -0.10(-3.99%)
May 25, 2018 2.565 2.565 2.565 0 -0.01(-0.57%)
May 24, 2018 2.602 2.605 2.580 2.580 5,020,676 -0.01(-0.56%)
May 23, 2018 2.609 2.616 2.587 2.594 3,595,607 -0.04(-1.66%)
May 22, 2018 2.646 2.653 2.631 2.638 2,504,325 +0.03(+1.12%)
May 21, 2018 2.616 2.624 2.602 2.609 2,790,019 +0.01(+0.56%)
May 18, 2018 2.602 2.609 2.594 2.594 3,542,631 -0.02(-0.84%)
May 17, 2018 2.602 2.624 2.602 2.616 3,745,259 +0.02(+0.84%)
May 16, 2018 2.616 2.616 2.594 2.594 2,617,467 -0.04(-1.39%)
May 15, 2018 2.631 2.653 2.624 2.631 3,250,496 -0.01(-0.55%)
May 14, 2018 2.667 2.674 2.646 2.646 2,357,039 -0.02(-0.82%)
May 11, 2018 2.660 2.675 2.660 2.667 2,102,023 +0.01(+0.55%)
May 10, 2018 2.646 2.653 2.624 2.653 2,841,859 +0.00(+0.00%)
May 09, 2018 2.638 2.660 2.638 2.653 5,114,620 +0.05(+1.97%)
May 08, 2018 2.602 2.616 2.594 2.602 3,569,523 -0.01(-0.56%)
May 07, 2018 2.602 2.624 2.587 2.616 4,843,114 +0.02(+0.84%)
May 04, 2018 2.565 2.602 2.558 2.594 4,146,010 +0.02(+0.85%)
May 03, 2018 2.580 2.587 2.558 2.572 4,496,087 +0.02(+0.86%)
May 02, 2018 2.565 2.580 2.551 2.551 3,449,580 -0.03(-1.13%)
May 01, 2018 2.594 2.594 2.565 2.580 4,810,512 -0.03(-1.12%)
Apr 30, 2018 2.624 2.624 2.594 2.609 5,239,031 -0.01(-0.28%)
Apr 27, 2018 2.609 2.631 2.602 2.616 5,448,441 -0.02(-0.83%)
Apr 26, 2018 2.653 2.660 2.631 2.638 7,168,506 -0.01(-0.55%)
Apr 25, 2018 2.667 2.675 2.646 2.653 5,452,404 -0.05(-1.89%)
Apr 24, 2018 2.726 2.733 2.689 2.704 18,359,350 -0.01(-0.54%)
Apr 23, 2018 2.741 2.752 2.704 2.719 19,909,550 -0.01(-0.53%)
Apr 20, 2018 2.733 2.748 2.719 2.733 13,136,712 -0.04(-1.58%)
Apr 19, 2018 2.770 2.799 2.762 2.777 5,933,890 +0.04(+1.30%)
Apr 18, 2018 2.777 2.784 2.727 2.741 26,795,486 -0.05(-1.78%)
Apr 17, 2018 2.812 2.816 2.773 2.791 22,234,920 -0.01(-0.51%)
Apr 16, 2018 2.805 2.812 2.791 2.805 3,159,516 +0.01(+0.25%)
Apr 13, 2018 2.819 2.827 2.798 2.798 3,855,775 -0.01(-0.50%)
Apr 12, 2018 2.784 2.819 2.777 2.812 4,712,399 +0.06(+2.06%)
Apr 11, 2018 2.763 2.770 2.748 2.756 3,302,016 +0.00(+0.00%)
Apr 10, 2018 2.741 2.763 2.734 2.756 5,786,145 +0.03(+1.04%)
Apr 09, 2018 2.720 2.741 2.713 2.727 4,791,487 +0.04(+1.32%)
Apr 06, 2018 2.699 2.713 2.677 2.692 4,982,295 +0.01(+0.26%)
Apr 05, 2018 2.677 2.692 2.670 2.685 3,386,500 +0.01(+0.27%)
Apr 04, 2018 2.628 2.677 2.621 2.677 2,645,598 +0.02(+0.80%)
Apr 03, 2018 2.642 2.656 2.621 2.656 3,177,607 +0.04(+1.36%)
Apr 02, 2018 2.649 2.649 2.600 2.621 3,274,553 -0.02(-0.81%)
Mar 29, 2018 2.642 2.642 2.642 0 +0.00(+0.00%)
Mar 28, 2018 2.635 2.663 2.621 2.642 5,056,990 +0.03(+1.09%)
Mar 27, 2018 2.685 2.685 2.606 2.614 7,161,429 -0.07(-2.65%)
Mar 26, 2018 2.670 2.685 2.638 2.685 5,384,979 +0.07(+2.72%)
Mar 23, 2018 2.663 2.663 2.614 2.614 5,760,088 -0.04(-1.60%)
Mar 22, 2018 2.706 2.706 2.656 2.656 5,205,941 -0.08(-2.86%)
Mar 21, 2018 2.748 2.748 2.720 2.734 4,055,247 -0.01(-0.26%)
Mar 20, 2018 2.741 2.756 2.727 2.741 3,621,642 +0.02(+0.78%)
Mar 19, 2018 2.734 2.741 2.692 2.720 3,529,517 +0.01(+0.53%)
Mar 16, 2018 2.699 2.713 2.688 2.706 11,997,798 +0.03(+1.06%)
Mar 15, 2018 2.692 2.706 2.670 2.677 20,740,124 -0.02(-0.79%)
Mar 14, 2018 2.713 2.720 2.692 2.699 4,082,960 +0.00(+0.00%)
Mar 13, 2018 2.720 2.720 2.692 2.699 3,069,975 -0.02(-0.78%)
Mar 12, 2018 2.713 2.732 2.706 2.720 7,876,231 +0.01(+0.26%)
Mar 09, 2018 2.706 2.713 2.692 2.713 4,334,243 -0.01(-0.26%)
Mar 08, 2018 2.720 2.727 2.702 2.720 4,632,127 +0.01(+0.26%)
Mar 07, 2018 2.720 2.685 2.713 2,680,317 +0.02(+0.79%)
Mar 06, 2018 2.699 2.706 2.685 2.692 5,062,583 -0.01(-0.26%)
Mar 05, 2018 2.670 2.706 2.660 2.699 9,872,743 +0.00(+0.00%)
Mar 02, 2018 2.692 2.713 2.670 2.699 7,924,404 -0.03(-1.04%)
Mar 01, 2018 2.727 2.741 2.685 2.727 14,179,355 +0.00(+0.00%)
Feb 28, 2018 2.763 2.773 2.724 2.727 4,520,169 -0.04(-1.29%)
Feb 27, 2018 2.784 2.791 2.763 2.763 5,307,632 -0.03(-1.02%)
Feb 26, 2018 2.777 2.805 2.763 2.791 5,852,524 -0.01(-0.25%)
Feb 23, 2018 2.784 2.798 2.763 2.798 3,958,294 +0.01(+0.51%)
Feb 22, 2018 2.791 2.812 2.777 2.784 7,690,565 -0.02(-0.76%)
Feb 21, 2018 2.827 2.851 2.802 2.805 22,233,354 +0.06(+2.33%)
Feb 20, 2018 2.756 2.763 2.734 2.741 5,683,858 -0.02(-0.77%)
Feb 16, 2018 2.763 2.763 2.763 0 +0.01(+0.26%)
Feb 15, 2018 2.741 2.756 2.720 2.756 4,298,255 +0.02(+0.78%)
Feb 14, 2018 2.649 2.734 2.649 2.734 5,384,727 +0.04(+1.32%)
Feb 13, 2018 2.677 2.699 2.663 2.699 14,959,217 +0.03(+1.06%)
Feb 12, 2018 2.670 2.685 2.649 2.670 5,571,970 -0.02(-0.79%)
Feb 09, 2018 2.677 2.706 2.614 2.692 10,933,337 +0.01(+0.26%)
Feb 08, 2018 2.784 2.787 2.699 2.685 8,514,008 -0.01(-0.53%)
Feb 07, 2018 2.713 2.727 2.709 2.699 12,123,932 -0.03(-1.04%)
Feb 06, 2018 2.649 2.741 2.649 2.727 16,497,836 +0.03(+1.05%)
Feb 05, 2018 2.763 2.780 2.670 2.699 8,322,153 -0.10(-3.55%)
Feb 02, 2018 2.841 2.841 2.791 2.798 6,740,587 -0.07(-2.48%)
Feb 01, 2018 2.869 2.883 2.841 2.869 6,254,011 +0.01(+0.25%)
Jan 31, 2018 2.869 2.876 2.848 2.862 6,370,389 -0.01(-0.49%)
Jan 30, 2018 2.883 2.887 2.876 2.876 5,574,042 -0.05(-1.70%)
Jan 29, 2018 2.912 2.937 2.905 2.926 6,345,852 -0.01(-0.24%)
Jan 26, 2018 2.933 2.947 2.919 2.933 5,685,728 -0.01(-0.24%)
Jan 25, 2018 2.983 2.990 2.933 2.940 6,524,825 -0.04(-1.19%)
Jan 24, 2018 2.961 2.976 2.954 2.976 5,153,203 +0.04(+1.45%)
Jan 23, 2018 2.926 2.933 2.919 2.933 4,165,576 +0.01(+0.49%)
Jan 22, 2018 2.890 2.919 2.883 2.919 5,405,209 +0.02(+0.74%)
Jan 19, 2018 2.869 2.905 2.862 2.898 15,098,636 +0.04(+1.24%)
Jan 18, 2018 2.841 2.876 2.834 2.862 5,867,695 +0.04(+1.26%)
Jan 17, 2018 2.812 2.841 2.805 2.827 10,456,293 -0.03(-0.99%)
Jan 16, 2018 2.798 2.855 2.791 2.855 16,938,062 +0.04(+1.52%)
Jan 12, 2018 2.812 2.812 2.812 0 +0.06(+2.33%)
Jan 11, 2018 2.727 2.748 2.727 2.748 3,678,611 +0.04(+1.57%)
Jan 10, 2018 2.706 2.713 2.699 2.706 3,486,166 +0.01(+0.53%)
Jan 09, 2018 2.677 2.699 2.670 2.692 5,786,205 +0.01(+0.26%)
Jan 08, 2018 2.670 2.692 2.663 2.685 4,909,724 +0.00(+0.00%)
Jan 05, 2018 2.663 2.685 2.656 2.685 4,127,665 +0.01(+0.27%)
Jan 04, 2018 2.670 2.677 2.663 2.677 3,231,695 +0.03(+1.07%)
Jan 03, 2018 2.649 2.656 2.628 2.649 4,206,988 -0.04(-1.32%)
Jan 02, 2018 2.649 2.692 2.649 2.685 8,375,798 +0.02(+0.80%)
Dec 29, 2017 2.663 2.663 2.663 0 +0.02(+0.81%)
Dec 28, 2017 2.628 2.638 2.621 2.642 3,562,336 +0.02(+0.81%)
Dec 27, 2017 2.621 2.635 2.614 2.621 4,124,532 +0.01(+0.54%)
Dec 26, 2017 2.585 2.614 2.585 2.606 2,735,498 +0.01(+0.27%)
Dec 22, 2017 2.592 2.614 2.592 2.599 2,632,561 -0.01(-0.27%)
Dec 21, 2017 2.592 2.614 2.585 2.606 5,136,499 +0.03(+1.10%)
Dec 20, 2017 2.592 2.592 2.571 2.578 6,709,744 -0.01(-0.55%)
Dec 19, 2017 2.592 2.606 2.585 2.592 5,322,410 +0.00(+0.00%)
Dec 18, 2017 2.578 2.642 2.578 2.592 13,103,875 +0.04(+1.39%)
Dec 15, 2017 2.564 2.571 2.550 2.557 4,087,779 -0.01(-0.55%)
Dec 14, 2017 2.592 2.599 2.564 2.571 2,736,053 -0.03(-1.09%)
Dec 13, 2017 2.599 2.606 2.585 2.599 4,393,497 +0.01(+0.55%)
Dec 12, 2017 2.564 2.599 2.564 2.585 16,593,800 +0.01(+0.55%)
Dec 11, 2017 2.585 2.585 2.560 2.571 3,976,647 -0.01(-0.28%)
Dec 08, 2017 2.592 2.599 2.571 2.578 5,794,972 +0.08(+3.12%)
Dec 07, 2017 2.493 2.500 2.479 2.500 3,817,223 +0.01(+0.57%)
Dec 06, 2017 2.507 2.507 2.479 2.486 3,981,748 -0.03(-1.13%)
Dec 05, 2017 2.514 2.535 2.500 2.514 4,543,174 -0.01(-0.56%)
Dec 04, 2017 2.542 2.550 2.521 2.528 4,163,155 +0.01(+0.28%)
Dec 01, 2017 2.521 2.557 2.507 2.521 7,715,764 -0.04(-1.66%)
Nov 30, 2017 2.578 2.592 2.550 2.564 6,390,265 -0.01(-0.28%)
Nov 29, 2017 2.571 2.606 2.546 2.571 10,701,862 +0.07(+2.84%)
Nov 28, 2017 2.471 2.514 2.464 2.500 10,505,660 -0.01(-0.28%)
Nov 27, 2017 2.528 2.528 2.500 2.507 3,589,109 -0.03(-1.12%)
Nov 24, 2017 2.521 2.542 2.521 2.535 2,474,052 +0.03(+1.13%)
Nov 22, 2017 2.521 2.528 2.500 2.507 11,503,745 -0.01(-0.28%)
Nov 21, 2017 2.521 2.525 2.500 2.514 3,654,091 -0.01(-0.28%)
Nov 20, 2017 2.528 2.535 2.514 2.521 3,036,299 -0.01(-0.28%)
Nov 17, 2017 2.507 2.535 2.500 2.528 3,517,674 +0.01(+0.57%)
Nov 16, 2017 2.507 2.521 2.507 2.514 3,763,942 -0.01(-0.28%)
Nov 15, 2017 2.500 2.521 2.500 2.521 6,253,182 +0.01(+0.28%)
Nov 14, 2017 2.507 2.521 2.500 2.514 5,780,092 +0.01(+0.28%)
Nov 13, 2017 2.507 2.521 2.493 2.507 5,008,395 -0.01(-0.56%)
Nov 10, 2017 2.535 2.550 2.521 2.521 3,349,910 -0.01(-0.56%)
Nov 09, 2017 2.521 2.535 2.514 2.535 4,374,911 -0.01(-0.28%)
Nov 08, 2017 2.521 2.542 2.514 2.542 2,936,408 -0.01(-0.28%)
Nov 07, 2017 2.564 2.571 2.542 2.550 3,677,718 -0.02(-0.83%)
Nov 06, 2017 2.557 2.585 2.557 2.571 5,273,403 +0.01(+0.56%)
Nov 03, 2017 2.557 2.557 2.542 2.557 3,567,441 -0.02(-0.83%)
Nov 02, 2017 2.557 2.578 2.550 2.578 6,197,194 -0.05(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.