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 )

2.730 -0.080 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2021 1.941 1.950 1.917 1.925 4,415,813 -0.01(-0.43%)
Mar 30, 2021 1.908 1.950 1.908 1.933 5,704,496 +0.04(+2.19%)
Mar 29, 2021 1.900 1.917 1.883 1.892 7,176,653 -0.02(-0.87%)
Mar 26, 2021 1.900 1.917 1.883 1.908 7,324,498 +0.00(+0.00%)
Mar 25, 2021 1.858 1.908 1.850 1.908 10,006,756 +0.03(+1.77%)
Mar 24, 2021 1.875 1.908 1.867 1.875 10,333,268 +0.04(+2.26%)
Mar 23, 2021 1.858 1.883 1.825 1.834 5,855,408 -0.02(-0.90%)
Mar 22, 2021 1.883 1.883 1.850 1.850 5,071,764 +0.00(+0.00%)
Mar 19, 2021 1.850 1.867 1.825 1.850 6,724,508 -0.02(-0.89%)
Mar 18, 2021 1.883 1.917 1.858 1.867 9,155,670 -0.04(-2.17%)
Mar 17, 2021 1.900 1.917 1.877 1.908 8,020,897 +0.02(+0.88%)
Mar 16, 2021 1.900 1.900 1.875 1.892 7,878,443 -0.01(-0.44%)
Mar 15, 2021 1.892 1.900 1.850 1.900 8,749,560 -0.01(-0.43%)
Mar 12, 2021 1.858 1.908 1.856 1.908 10,801,254 +0.05(+2.68%)
Mar 11, 2021 1.842 1.867 1.825 1.858 5,858,190 -0.01(-0.44%)
Mar 10, 2021 1.858 1.883 1.842 1.867 4,855,426 +0.01(+0.45%)
Mar 09, 2021 1.875 1.892 1.850 1.858 7,077,346 -0.03(-1.75%)
Mar 08, 2021 1.875 1.908 1.867 1.892 10,957,416 +0.03(+1.79%)
Mar 05, 2021 1.867 1.875 1.800 1.858 11,407,149 +0.03(+1.82%)
Mar 04, 2021 1.850 1.858 1.792 1.825 22,122,230 -0.02(-0.90%)
Mar 03, 2021 1.800 1.858 1.800 1.842 16,301,441 +0.05(+2.78%)
Mar 02, 2021 1.767 1.792 1.759 1.792 7,203,422 +0.01(+0.46%)
Mar 01, 2021 1.784 1.800 1.767 1.784 4,374,375 +0.01(+0.47%)
Feb 26, 2021 1.784 1.791 1.759 1.776 8,053,211 -0.01(-0.47%)
Feb 25, 2021 1.842 1.850 1.759 1.784 12,598,621 -0.05(-2.71%)
Feb 24, 2021 1.792 1.834 1.784 1.834 7,472,539 +0.02(+0.91%)
Feb 23, 2021 1.809 1.825 1.767 1.817 9,871,930 +0.06(+3.30%)
Feb 22, 2021 1.742 1.784 1.734 1.759 8,176,393 +0.01(+0.47%)
Feb 19, 2021 1.734 1.759 1.734 1.751 6,487,911 +0.03(+1.93%)
Feb 18, 2021 1.717 1.726 1.684 1.717 5,821,380 -0.06(-3.27%)
Feb 17, 2021 1.759 1.776 1.734 1.776 8,685,673 -0.02(-1.38%)
Feb 16, 2021 1.751 1.809 1.742 1.800 9,395,536 +0.12(+7.43%)
Feb 12, 2021 1.668 1.684 1.659 1.676 2,718,754 +0.02(+1.00%)
Feb 11, 2021 1.659 1.676 1.643 1.659 4,913,637 -0.03(-1.96%)
Feb 10, 2021 1.701 1.709 1.676 1.693 6,017,355 -0.01(-0.49%)
Feb 09, 2021 1.693 1.701 1.676 1.701 5,539,922 +0.02(+1.49%)
Feb 08, 2021 1.676 1.701 1.668 1.676 6,523,535 +0.03(+2.02%)
Feb 05, 2021 1.651 1.668 1.626 1.643 8,424,920 +0.04(+2.59%)
Feb 04, 2021 1.610 1.626 1.593 1.601 6,682,969 +0.07(+4.89%)
Feb 03, 2021 1.518 1.527 1.510 1.527 4,742,133 +0.01(+0.55%)
Feb 02, 2021 1.502 1.518 1.493 1.518 2,970,036 +0.02(+1.67%)
Feb 01, 2021 1.510 1.510 1.485 1.493 3,682,618 +0.02(+1.12%)
Jan 29, 2021 1.460 1.502 1.444 1.477 8,587,995 -0.03(-2.20%)
Jan 28, 2021 1.460 1.518 1.460 1.510 6,868,871 +0.05(+3.41%)
Jan 27, 2021 1.485 1.485 1.452 1.460 9,860,288 -0.08(-5.38%)
Jan 26, 2021 1.535 1.552 1.518 1.543 5,775,138 +0.02(+1.09%)
Jan 25, 2021 1.510 1.527 1.493 1.527 8,827,593 -0.02(-1.08%)
Jan 22, 2021 1.543 1.552 1.527 1.543 4,993,482 -0.03(-2.10%)
Jan 21, 2021 1.601 1.601 1.568 1.576 4,327,414 -0.02(-1.04%)
Jan 20, 2021 1.576 1.599 1.568 1.593 4,936,006 -0.01(-0.52%)
Jan 19, 2021 1.601 1.610 1.576 1.601 6,270,509 +0.01(+0.52%)
Jan 15, 2021 1.610 1.615 1.576 1.593 6,193,582 -0.04(-2.54%)
Jan 14, 2021 1.618 1.634 1.610 1.634 6,109,401 +0.02(+1.55%)
Jan 13, 2021 1.618 1.626 1.601 1.610 5,022,357 -0.02(-1.52%)
Jan 12, 2021 1.643 1.643 1.626 1.634 6,143,578 +0.03(+2.07%)
Jan 11, 2021 1.585 1.618 1.576 1.601 9,193,568 -0.03(-2.03%)
Jan 08, 2021 1.618 1.643 1.596 1.634 13,156,977 +0.02(+1.03%)
Jan 07, 2021 1.634 1.643 1.610 1.618 9,842,180 -0.02(-1.52%)
Jan 06, 2021 1.618 1.659 1.618 1.643 9,661,597 +0.08(+5.32%)
Jan 05, 2021 1.535 1.576 1.527 1.560 7,330,537 +0.02(+1.62%)
Jan 04, 2021 1.568 1.576 1.518 1.535 11,137,925 -0.09(-5.61%)
Dec 31, 2020 1.626 1.626 1.626 4,266,412 +0.00(+0.00%)
Dec 30, 2020 1.634 1.643 1.610 1.626 4,266,412 +0.02(+1.55%)
Dec 29, 2020 1.634 1.643 1.593 1.601 8,833,778 -0.09(-5.39%)
Dec 28, 2020 1.693 1.709 1.684 1.693 6,156,469 +0.02(+1.49%)
Dec 24, 2020 1.693 1.701 1.659 1.668 6,328,212 +0.02(+1.52%)
Dec 23, 2020 1.585 1.659 1.568 1.643 11,874,597 +0.14(+9.39%)
Dec 22, 2020 1.502 1.518 1.485 1.502 8,675,925 +0.01(+0.56%)
Dec 21, 2020 1.427 1.510 1.427 1.493 17,435,664 -0.04(-2.70%)
Dec 18, 2020 1.560 1.560 1.518 1.535 8,667,664 -0.06(-3.65%)
Dec 17, 2020 1.601 1.626 1.576 1.593 5,427,585 +0.01(+0.52%)
Dec 16, 2020 1.601 1.618 1.576 1.585 6,348,148 -0.01(-0.52%)
Dec 15, 2020 1.552 1.618 1.543 1.593 12,644,003 +0.06(+3.78%)
Dec 14, 2020 1.552 1.568 1.527 1.535 8,893,806 +0.07(+4.52%)
Dec 11, 2020 1.469 1.477 1.452 1.469 10,544,047 -0.09(-5.85%)
Dec 10, 2020 1.510 1.585 1.502 1.560 13,800,886 -0.07(-4.08%)
Dec 09, 2020 1.643 1.651 1.601 1.626 6,180,733 +0.02(+1.03%)
Dec 08, 2020 1.634 1.643 1.601 1.610 5,279,245 -0.01(-0.51%)
Dec 07, 2020 1.618 1.634 1.593 1.618 11,055,261 -0.10(-5.80%)
Dec 04, 2020 1.717 1.742 1.701 1.717 10,535,851 -0.01(-0.48%)
Dec 03, 2020 1.709 1.734 1.701 1.726 9,109,618 +0.04(+2.46%)
Dec 02, 2020 1.651 1.693 1.643 1.684 9,516,991 +0.02(+1.50%)
Dec 01, 2020 1.618 1.676 1.610 1.659 9,871,589 +0.14(+9.29%)
Nov 30, 2020 1.601 1.601 1.518 1.518 8,352,218 -0.09(-5.67%)
Nov 27, 2020 1.610 1.626 1.601 1.610 4,237,650 -0.05(-3.00%)
Nov 25, 2020 1.643 1.668 1.634 1.659 7,396,332 -0.07(-4.31%)
Nov 24, 2020 1.684 1.734 1.676 1.734 9,454,956 +0.13(+8.29%)
Nov 23, 2020 1.593 1.618 1.585 1.601 6,358,007 +0.05(+3.21%)
Nov 20, 2020 1.552 1.568 1.535 1.552 5,074,839 +0.00(+0.00%)
Nov 19, 2020 1.518 1.552 1.518 1.552 4,336,251 +0.03(+2.19%)
Nov 18, 2020 1.543 1.560 1.510 1.518 6,099,486 -0.02(-1.08%)
Nov 17, 2020 1.527 1.543 1.518 1.535 7,226,955 +0.02(+1.09%)
Nov 16, 2020 1.560 1.560 1.510 1.518 7,465,984 +0.02(+1.67%)
Nov 13, 2020 1.460 1.493 1.460 1.493 7,059,697 +0.09(+6.51%)
Nov 12, 2020 1.386 1.435 1.369 1.402 8,795,890 -0.02(-1.74%)
Nov 11, 2020 1.419 1.444 1.419 1.427 13,342,306 +0.03(+2.38%)
Nov 10, 2020 1.369 1.394 1.344 1.394 11,007,326 +0.07(+5.66%)
Nov 09, 2020 1.352 1.352 1.294 1.319 15,966,619 +0.17(+14.39%)
Nov 06, 2020 1.170 1.178 1.153 1.153 6,512,017 -0.02(-2.11%)
Nov 05, 2020 1.170 1.186 1.162 1.178 6,563,047 +0.00(+0.00%)
Nov 04, 2020 1.203 1.211 1.178 1.178 6,613,631 -0.05(-4.05%)
Nov 03, 2020 1.195 1.236 1.195 1.228 10,001,058 +0.07(+5.71%)
Nov 02, 2020 1.153 1.170 1.128 1.162 6,953,972 -0.01(-0.71%)
Oct 30, 2020 1.178 1.182 1.153 1.170 6,966,167 -0.02(-1.40%)
Oct 29, 2020 1.195 1.203 1.162 1.186 9,232,448 +0.04(+3.62%)
Oct 28, 2020 1.145 1.162 1.128 1.145 7,571,142 -0.03(-2.82%)
Oct 27, 2020 1.203 1.220 1.178 1.178 5,986,377 -0.05(-4.05%)
Oct 26, 2020 1.228 1.236 1.211 1.228 7,846,351 -0.02(-1.99%)
Oct 23, 2020 1.245 1.253 1.211 1.253 12,537,583 +0.07(+5.59%)
Oct 22, 2020 1.145 1.211 1.145 1.186 10,513,944 +0.04(+3.62%)
Oct 21, 2020 1.128 1.162 1.128 1.145 7,739,668 +0.02(+2.22%)
Oct 20, 2020 1.128 1.145 1.120 1.120 6,993,686 +0.00(+0.00%)
Oct 19, 2020 1.128 1.145 1.112 1.120 6,538,226 +0.00(+0.00%)
Oct 16, 2020 1.120 1.137 1.103 1.120 8,759,506 +0.01(+0.75%)
Oct 15, 2020 1.079 1.112 1.079 1.112 4,764,098 -0.02(-1.47%)
Oct 14, 2020 1.128 1.145 1.120 1.128 3,188,180 +0.02(+1.49%)
Oct 13, 2020 1.128 1.128 1.103 1.112 6,195,329 -0.08(-6.94%)
Oct 12, 2020 1.195 1.195 1.178 1.195 5,616,542 +0.01(+0.70%)
Oct 09, 2020 1.195 1.203 1.170 1.186 6,408,001 +0.00(+0.00%)
Oct 08, 2020 1.170 1.195 1.162 1.186 8,184,939 +0.03(+2.88%)
Oct 07, 2020 1.162 1.170 1.137 1.153 4,751,804 +0.01(+0.72%)
Oct 06, 2020 1.153 1.162 1.128 1.145 7,186,668 +0.02(+2.22%)
Oct 05, 2020 1.112 1.137 1.103 1.120 7,296,395 +0.00(+0.00%)
Oct 02, 2020 1.087 1.137 1.087 1.120 7,819,627 +0.03(+3.05%)
Oct 01, 2020 1.087 1.095 1.070 1.087 5,351,736 +0.01(+0.77%)
Sep 30, 2020 1.087 1.103 1.079 1.079 7,115,050 +0.01(+0.78%)
Sep 29, 2020 1.079 1.095 1.062 1.070 8,618,541 -0.02(-1.53%)
Sep 28, 2020 1.079 1.103 1.079 1.087 10,887,624 +0.07(+7.38%)
Sep 25, 2020 0.9956 1.021 0.9956 1.012 8,770,113 +0.01(+0.83%)
Sep 24, 2020 1.004 1.021 0.9873 1.004 10,603,987 +0.02(+1.68%)
Sep 23, 2020 1.012 1.029 0.9790 0.9873 8,769,267 +0.00(+0.00%)
Sep 22, 2020 0.9956 1.012 0.9790 0.9873 10,257,228 +0.01(+0.85%)
Sep 21, 2020 0.9956 1.004 0.9707 0.9790 17,218,796 -0.07(-7.09%)
Sep 18, 2020 1.062 1.070 1.037 1.054 10,127,019 -0.03(-3.05%)
Sep 17, 2020 1.079 1.095 1.070 1.087 4,442,260 -0.02(-2.24%)
Sep 16, 2020 1.079 1.112 1.079 1.112 6,592,670 +0.03(+3.08%)
Sep 15, 2020 1.087 1.095 1.062 1.079 8,755,241 -0.01(-0.76%)
Sep 14, 2020 1.087 1.095 1.070 1.087 7,675,982 +0.02(+1.55%)
Sep 11, 2020 1.070 1.070 1.045 1.070 6,099,570 +0.01(+0.78%)
Sep 10, 2020 1.103 1.120 1.062 1.062 9,303,161 -0.03(-3.03%)
Sep 09, 2020 1.103 1.112 1.087 1.095 8,536,058 +0.00(+0.00%)
Sep 08, 2020 1.112 1.112 1.095 1.095 8,138,798 -0.06(-5.04%)
Sep 04, 2020 1.153 1.170 1.137 1.153 7,853,375 +0.02(+2.21%)
Sep 03, 2020 1.153 1.170 1.128 1.128 5,844,765 -0.03(-2.86%)
Sep 02, 2020 1.145 1.170 1.145 1.162 6,343,915 +0.01(+0.72%)
Sep 01, 2020 1.170 1.178 1.145 1.153 7,341,480 -0.04(-3.47%)
Aug 31, 2020 1.220 1.228 1.186 1.195 2,705,847 -0.02(-2.04%)
Aug 28, 2020 1.211 1.236 1.203 1.220 12,790,089 +0.04(+3.52%)
Aug 27, 2020 1.195 1.211 1.178 1.178 3,977,371 -0.02(-1.39%)
Aug 26, 2020 1.195 1.203 1.186 1.195 8,671,031 +0.01(+0.70%)
Aug 25, 2020 1.203 1.211 1.178 1.186 5,894,347 -0.02(-1.38%)
Aug 24, 2020 1.178 1.211 1.170 1.203 6,780,268 +0.02(+2.11%)
Aug 21, 2020 1.178 1.186 1.170 1.178 5,427,384 -0.02(-2.07%)
Aug 20, 2020 1.178 1.211 1.170 1.203 11,723,185 +0.02(+1.40%)
Aug 19, 2020 1.203 1.220 1.186 1.186 3,993,940 -0.02(-1.38%)
Aug 18, 2020 1.203 1.220 1.195 1.203 4,699,602 +0.02(+2.11%)
Aug 17, 2020 1.211 1.220 1.178 1.178 7,867,457 -0.03(-2.74%)
Aug 14, 2020 1.211 1.232 1.203 1.211 3,960,797 -0.02(-1.35%)
Aug 13, 2020 1.228 1.253 1.211 1.228 3,904,998 +0.00(+0.00%)
Aug 12, 2020 1.253 1.261 1.228 1.228 5,306,996 +0.00(+0.00%)
Aug 11, 2020 1.228 1.253 1.220 1.228 7,963,625 +0.03(+2.78%)
Aug 10, 2020 1.195 1.211 1.186 1.195 6,302,539 +0.02(+1.41%)
Aug 07, 2020 1.153 1.186 1.145 1.178 4,874,883 +0.00(+0.00%)
Aug 06, 2020 1.170 1.203 1.170 1.178 6,587,239 +0.00(+0.00%)
Aug 05, 2020 1.186 1.203 1.178 1.178 7,945,242 -0.01(-0.70%)
Aug 04, 2020 1.153 1.186 1.153 1.186 7,499,674 +0.03(+2.88%)
Aug 03, 2020 1.137 1.170 1.128 1.153 9,225,195 +0.06(+5.30%)
Jul 31, 2020 1.128 1.145 1.087 1.095 7,929,549 -0.02(-1.49%)
Jul 30, 2020 1.112 1.120 1.087 1.112 17,527,542 -0.08(-6.94%)
Jul 29, 2020 1.203 1.211 1.178 1.195 6,430,529 -0.02(-1.37%)
Jul 28, 2020 1.186 1.220 1.178 1.211 9,852,034 +0.02(+2.10%)
Jul 27, 2020 1.203 1.203 1.170 1.186 7,788,396 -0.02(-2.05%)
Jul 24, 2020 1.228 1.245 1.211 1.211 5,290,584 -0.02(-1.35%)
Jul 23, 2020 1.245 1.245 1.220 1.228 4,818,429 -0.01(-0.67%)
Jul 22, 2020 1.245 1.253 1.228 1.236 5,003,164 -0.01(-0.67%)
Jul 21, 2020 1.245 1.261 1.236 1.245 4,779,978 +0.02(+1.35%)
Jul 20, 2020 1.236 1.245 1.228 1.228 5,831,309 +0.00(+0.00%)
Jul 17, 2020 1.228 1.245 1.220 1.228 4,204,384 +0.00(+0.00%)
Jul 16, 2020 1.228 1.253 1.220 1.228 6,613,846 -0.01(-0.67%)
Jul 15, 2020 1.245 1.245 1.220 1.236 6,516,468 +0.02(+1.36%)
Jul 14, 2020 1.211 1.228 1.203 1.220 6,199,668 -0.02(-1.34%)
Jul 13, 2020 1.245 1.253 1.228 1.236 10,224,489 -0.01(-0.67%)
Jul 10, 2020 1.203 1.253 1.203 1.245 6,038,582 +0.04(+3.45%)
Jul 09, 2020 1.236 1.245 1.203 1.203 7,800,979 -0.07(-5.23%)
Jul 08, 2020 1.236 1.269 1.232 1.269 6,484,244 +0.03(+2.68%)
Jul 07, 2020 1.253 1.261 1.228 1.236 5,003,381 -0.02(-1.32%)
Jul 06, 2020 1.261 1.278 1.236 1.253 8,496,650 -0.02(-1.95%)
Jul 02, 2020 1.269 1.294 1.255 1.278 7,321,725 +0.04(+3.36%)
Jul 01, 2020 1.253 1.261 1.220 1.236 5,908,343 -0.01(-0.67%)
Jun 30, 2020 1.220 1.253 1.211 1.245 6,903,462 +0.01(+0.67%)
Jun 29, 2020 1.220 1.245 1.220 1.236 6,532,444 +0.02(+1.36%)
Jun 26, 2020 1.261 1.269 1.211 1.220 8,241,476 -0.07(-5.77%)
Jun 25, 2020 1.253 1.294 1.245 1.294 6,345,892 +0.04(+3.31%)
Jun 24, 2020 1.303 1.303 1.253 1.253 10,933,479 -0.07(-5.03%)
Jun 23, 2020 1.311 1.327 1.303 1.319 6,970,069 +0.05(+3.92%)
Jun 22, 2020 1.269 1.286 1.253 1.269 8,035,593 +0.00(+0.00%)
Jun 19, 2020 1.311 1.311 1.253 1.269 6,956,043 -0.02(-1.92%)
Jun 18, 2020 1.294 1.319 1.286 1.294 7,166,879 -0.02(-1.27%)
Jun 17, 2020 1.336 1.344 1.303 1.311 6,762,970 -0.04(-3.07%)
Jun 16, 2020 1.386 1.394 1.327 1.352 16,789,416 +0.05(+3.82%)
Jun 15, 2020 1.253 1.311 1.245 1.303 12,057,555 +0.00(+0.00%)
Jun 12, 2020 1.319 1.327 1.278 1.303 10,618,292 +0.02(+1.95%)
Jun 11, 2020 1.319 1.344 1.278 1.278 13,451,443 -0.15(-10.46%)
Jun 10, 2020 1.469 1.469 1.427 1.427 27,383,516 -0.03(-2.27%)
Jun 09, 2020 1.444 1.477 1.427 1.460 25,512,382 -0.07(-4.86%)
Jun 08, 2020 1.535 1.560 1.502 1.535 14,092,592 +0.08(+5.71%)
Jun 05, 2020 1.469 1.477 1.444 1.452 13,204,465 +0.07(+5.42%)
Jun 04, 2020 1.361 1.394 1.340 1.377 11,625,681 +0.01(+0.61%)
Jun 03, 2020 1.336 1.386 1.336 1.369 8,359,186 +0.08(+6.45%)
Jun 02, 2020 1.303 1.311 1.278 1.286 12,210,122 +0.04(+3.33%)
Jun 01, 2020 1.203 1.245 1.203 1.245 6,940,145 +0.07(+6.38%)
May 29, 2020 1.203 1.218 1.170 1.170 9,476,408 -0.07(-5.37%)
May 28, 2020 1.253 1.261 1.228 1.236 7,955,962 -0.02(-1.97%)
May 27, 2020 1.269 1.269 1.236 1.261 14,073,112 +0.06(+4.83%)
May 26, 2020 1.195 1.203 1.178 1.203 10,181,270 +0.08(+7.41%)
May 22, 2020 1.120 1.120 1.087 1.120 10,420,505 +0.00(+0.00%)
May 21, 2020 1.137 1.153 1.112 1.120 10,623,043 -0.05(-4.26%)
May 20, 2020 1.162 1.186 1.162 1.170 9,171,918 +0.03(+2.92%)
May 19, 2020 1.178 1.178 1.137 1.137 11,326,927 -0.04(-3.52%)
May 18, 2020 1.128 1.186 1.120 1.178 15,481,328 +0.07(+6.77%)
May 15, 2020 1.120 1.128 1.095 1.103 6,684,975 -0.02(-2.21%)
May 14, 2020 1.087 1.137 1.054 1.128 16,483,538 +0.00(+0.00%)
May 13, 2020 1.162 1.162 1.120 1.128 10,126,373 -0.03(-2.86%)
May 12, 2020 1.203 1.211 1.162 1.162 10,635,636 -0.05(-4.11%)
May 11, 2020 1.211 1.211 1.195 1.211 13,035,896 -0.04(-3.31%)
May 08, 2020 1.236 1.265 1.236 1.253 5,275,398 +0.04(+3.43%)
May 07, 2020 1.220 1.240 1.211 1.211 7,947,398 +0.02(+1.39%)
May 06, 2020 1.203 1.211 1.186 1.195 8,501,807 -0.01(-0.69%)
May 05, 2020 1.236 1.245 1.203 1.203 7,663,663 -0.04(-3.33%)
May 04, 2020 1.228 1.249 1.203 1.245 12,074,157 -0.02(-1.32%)
May 01, 2020 1.253 1.278 1.236 1.261 6,138,741 -0.04(-3.18%)
Apr 30, 2020 1.286 1.327 1.269 1.303 13,794,705 -0.11(-7.65%)
Apr 29, 2020 1.377 1.410 1.352 1.410 10,763,749 +0.08(+6.25%)
Apr 28, 2020 1.319 1.344 1.294 1.327 11,526,754 +0.11(+8.84%)
Apr 27, 2020 1.195 1.228 1.195 1.220 9,694,824 +0.02(+2.08%)
Apr 24, 2020 1.186 1.203 1.170 1.195 8,647,656 +0.00(+0.00%)
Apr 23, 2020 1.170 1.211 1.170 1.195 11,013,200 +0.02(+2.13%)
Apr 22, 2020 1.162 1.186 1.162 1.170 11,847,184 +0.02(+1.44%)
Apr 21, 2020 1.162 1.178 1.137 1.153 13,565,534 -0.02(-2.11%)
Apr 20, 2020 1.195 1.220 1.170 1.178 18,340,192 -0.05(-4.05%)
Apr 17, 2020 1.211 1.236 1.195 1.228 10,197,167 +0.06(+4.96%)
Apr 16, 2020 1.186 1.195 1.162 1.170 13,322,229 -0.03(-2.76%)
Apr 15, 2020 1.228 1.228 1.186 1.203 12,496,032 -0.10(-7.64%)
Apr 14, 2020 1.327 1.327 1.278 1.303 15,349,692 +0.00(+0.00%)
Apr 13, 2020 1.344 1.352 1.269 1.303 8,803,482 -0.02(-1.87%)
Apr 09, 2020 1.336 1.361 1.311 1.327 20,155,206 +0.07(+5.96%)
Apr 08, 2020 1.261 1.278 1.228 1.253 24,892,888 +0.05(+4.14%)
Apr 07, 2020 1.269 1.278 1.203 1.203 22,576,986 +0.02(+2.11%)
Apr 06, 2020 1.153 1.186 1.145 1.178 18,755,374 +0.11(+10.08%)
Apr 03, 2020 1.112 1.112 1.062 1.070 24,834,954 -0.07(-5.84%)
Apr 02, 2020 1.112 1.178 1.112 1.137 21,780,178 +0.05(+4.58%)
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.