Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.600 +0.020 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 2.507 2.507 2.484 2.499 4,572,018 -0.02(-0.91%)
Apr 29, 2019 2.499 2.530 2.499 2.522 3,675,812 +0.03(+1.23%)
Apr 26, 2019 2.484 2.507 2.468 2.492 5,906,614 -0.02(-0.61%)
Apr 25, 2019 2.499 2.522 2.492 2.507 7,253,933 -0.05(-1.81%)
Apr 24, 2019 2.561 2.576 2.538 2.553 11,591,666 -0.04(-1.48%)
Apr 23, 2019 2.584 2.607 2.568 2.591 10,299,896 +0.00(+0.00%)
Apr 22, 2019 2.615 2.615 2.584 2.591 3,438,835 -0.01(-0.30%)
Apr 18, 2019 2.607 2.622 2.591 2.599 6,014,029 -0.06(-2.31%)
Apr 17, 2019 2.638 2.661 2.630 2.661 5,043,676 +0.05(+1.76%)
Apr 16, 2019 2.622 2.638 2.615 2.615 8,262,714 -0.01(-0.29%)
Apr 15, 2019 2.599 2.630 2.591 2.622 18,530,912 +0.02(+0.89%)
Apr 12, 2019 2.584 2.607 2.576 2.599 12,952,913 +0.05(+1.81%)
Apr 11, 2019 2.538 2.565 2.532 2.553 9,555,947 +0.03(+1.22%)
Apr 10, 2019 2.499 2.530 2.492 2.522 12,022,362 +0.03(+1.23%)
Apr 09, 2019 2.492 2.507 2.484 2.492 4,806,341 -0.01(-0.31%)
Apr 08, 2019 2.476 2.499 2.476 2.499 4,792,215 +0.03(+1.25%)
Apr 05, 2019 2.468 2.484 2.461 2.468 4,885,138 -0.02(-0.62%)
Apr 04, 2019 2.507 2.515 2.476 2.484 6,258,953 -0.03(-1.27%)
Apr 03, 2019 2.523 2.538 2.508 2.516 9,904,429 +0.04(+1.81%)
Apr 02, 2019 2.441 2.486 2.434 2.471 10,357,354 +0.03(+1.22%)
Apr 01, 2019 2.427 2.456 2.419 2.441 8,984,130 +0.05(+2.18%)
Mar 29, 2019 2.397 2.397 2.345 2.389 10,330,201 -0.01(-0.31%)
Mar 28, 2019 2.419 2.423 2.382 2.397 8,196,970 -0.05(-2.13%)
Mar 27, 2019 2.427 2.456 2.412 2.449 11,846,845 +0.04(+1.54%)
Mar 26, 2019 2.397 2.412 2.389 2.412 7,244,359 +0.01(+0.62%)
Mar 25, 2019 2.412 2.427 2.382 2.397 8,390,844 +0.00(+0.00%)
Mar 22, 2019 2.419 2.427 2.397 2.397 11,126,082 -0.04(-1.53%)
Mar 21, 2019 2.427 2.449 2.419 2.434 10,839,369 -0.08(-3.25%)
Mar 20, 2019 2.516 2.546 2.501 2.516 8,941,015 -0.03(-1.17%)
Mar 19, 2019 2.568 2.579 2.538 2.546 5,321,944 -0.01(-0.29%)
Mar 18, 2019 2.568 2.568 2.538 2.553 6,397,857 +0.01(+0.59%)
Mar 15, 2019 2.516 2.546 2.516 2.538 6,275,693 +0.05(+2.10%)
Mar 14, 2019 2.501 2.501 2.471 2.486 6,684,051 +0.04(+1.52%)
Mar 13, 2019 2.427 2.456 2.419 2.449 5,852,855 +0.04(+1.86%)
Mar 12, 2019 2.412 2.434 2.397 2.404 5,208,770 +0.01(+0.62%)
Mar 11, 2019 2.374 2.412 2.374 2.389 6,853,239 +0.01(+0.63%)
Mar 08, 2019 2.360 2.382 2.360 2.374 3,281,868 -0.01(-0.62%)
Mar 07, 2019 2.397 2.404 2.360 2.389 6,946,988 -0.04(-1.53%)
Mar 06, 2019 2.427 2.434 2.412 2.427 4,913,582 -0.01(-0.61%)
Mar 05, 2019 2.427 2.441 2.419 2.441 5,319,797 +0.01(+0.31%)
Mar 04, 2019 2.441 2.456 2.419 2.434 5,354,696 +0.00(+0.00%)
Mar 01, 2019 2.464 2.479 2.423 2.434 10,358,549 -0.04(-1.51%)
Feb 28, 2019 2.456 2.486 2.456 2.471 11,842,517 +0.01(+0.61%)
Feb 27, 2019 2.464 2.479 2.449 2.456 13,341,313 +0.05(+2.17%)
Feb 26, 2019 2.389 2.419 2.374 2.404 8,053,184 +0.08(+3.53%)
Feb 25, 2019 2.315 2.337 2.307 2.322 3,270,611 +0.02(+0.97%)
Feb 22, 2019 2.307 2.307 2.293 2.300 3,741,475 -0.01(-0.32%)
Feb 21, 2019 2.307 2.315 2.293 2.307 6,083,638 -0.04(-1.90%)
Feb 20, 2019 2.345 2.367 2.345 2.352 14,158,545 +0.15(+6.76%)
Feb 19, 2019 2.211 2.233 2.196 2.203 21,275,174 +0.00(+0.00%)
Feb 15, 2019 2.196 2.211 2.196 2.203 24,546,168 +0.04(+2.07%)
Feb 14, 2019 2.166 2.185 2.151 2.159 6,131,064 -0.04(-1.70%)
Feb 13, 2019 2.196 2.203 2.181 2.196 13,088,846 +0.00(+0.00%)
Feb 12, 2019 2.196 2.203 2.188 2.196 28,490,920 +0.03(+1.37%)
Feb 11, 2019 2.196 2.203 2.159 2.166 14,984,954 -0.02(-1.02%)
Feb 08, 2019 2.188 2.196 2.166 2.188 5,079,319 -0.01(-0.34%)
Feb 07, 2019 2.218 2.230 2.188 2.196 6,112,062 -0.04(-1.67%)
Feb 06, 2019 2.233 2.248 2.218 2.233 6,878,431 +0.00(+0.00%)
Feb 05, 2019 2.218 2.233 2.203 2.233 6,691,735 +0.01(+0.67%)
Feb 04, 2019 2.226 2.240 2.211 2.218 5,659,243 -0.03(-1.32%)
Feb 01, 2019 2.233 2.255 2.226 2.248 4,577,661 -0.01(-0.33%)
Jan 31, 2019 2.233 2.278 2.211 2.255 15,760,119 +0.02(+1.00%)
Jan 30, 2019 2.233 2.263 2.218 2.233 14,622,166 +0.04(+1.70%)
Jan 29, 2019 2.218 2.233 2.181 2.196 16,165,579 -0.04(-1.67%)
Jan 28, 2019 2.233 2.244 2.192 2.233 27,154,982 -0.05(-2.28%)
Jan 25, 2019 2.248 2.289 2.248 2.285 6,797,772 +0.05(+2.33%)
Jan 24, 2019 2.218 2.240 2.203 2.233 9,031,048 +0.02(+1.01%)
Jan 23, 2019 2.203 2.211 2.181 2.211 6,542,956 +0.01(+0.68%)
Jan 22, 2019 2.188 2.203 2.177 2.196 11,352,664 -0.01(-0.67%)
Jan 18, 2019 2.203 2.226 2.188 2.211 11,682,151 +0.06(+2.77%)
Jan 17, 2019 2.136 2.166 2.129 2.151 11,481,671 +0.01(+0.70%)
Jan 16, 2019 2.121 2.159 2.121 2.136 21,075,454 +0.03(+1.41%)
Jan 15, 2019 2.106 2.114 2.054 2.106 18,106,770 -0.02(-1.05%)
Jan 14, 2019 2.062 2.159 2.058 2.129 22,477,434 +0.04(+1.78%)
Jan 11, 2019 2.054 2.099 2.039 2.092 28,731,666 +0.04(+1.81%)
Jan 10, 2019 2.032 2.062 2.032 2.054 9,334,676 +0.04(+1.85%)
Jan 09, 2019 2.032 2.039 2.010 2.017 8,736,105 +0.00(+0.00%)
Jan 08, 2019 2.017 2.025 1.987 2.017 9,978,537 +0.01(+0.37%)
Jan 07, 2019 2.002 2.032 1.995 2.010 14,849,750 +0.02(+1.12%)
Jan 04, 2019 1.950 2.010 1.943 1.987 14,336,746 +0.09(+4.71%)
Jan 03, 2019 1.898 1.913 1.883 1.898 9,659,347 -0.01(-0.39%)
Jan 02, 2019 1.861 1.928 1.861 1.905 10,804,688 +0.00(+0.00%)
Dec 31, 2018 1.913 1.935 1.876 1.905 18,670,296 +0.01(+0.39%)
Dec 28, 2018 1.883 1.913 1.861 1.898 18,333,350 +0.04(+2.00%)
Dec 27, 2018 1.853 1.868 1.809 1.861 39,293,688 -0.01(-0.40%)
Dec 26, 2018 1.853 1.876 1.816 1.868 19,655,772 +0.02(+1.21%)
Dec 24, 2018 1.839 1.868 1.824 1.846 11,101,497 +0.00(+0.00%)
Dec 21, 2018 1.891 1.920 1.846 1.846 22,655,076 -0.03(-1.59%)
Dec 20, 2018 1.883 1.898 1.853 1.876 17,311,716 -0.01(-0.79%)
Dec 19, 2018 1.928 1.943 1.868 1.891 24,119,804 -0.01(-0.78%)
Dec 18, 2018 1.935 1.943 1.891 1.905 21,421,574 +0.02(+1.19%)
Dec 17, 2018 1.920 1.935 1.876 1.883 27,440,134 -0.04(-1.94%)
Dec 14, 2018 1.935 1.950 1.913 1.920 34,526,660 -0.01(-0.77%)
Dec 13, 2018 1.965 1.972 1.913 1.935 37,384,984 +0.00(+0.00%)
Dec 12, 2018 1.958 1.995 1.928 1.935 43,174,768 +0.05(+2.77%)
Dec 11, 2018 1.958 1.965 1.868 1.883 44,524,552 -0.08(-4.17%)
Dec 10, 2018 1.987 2.010 1.935 1.965 17,889,704 -0.06(-2.94%)
Dec 07, 2018 2.069 2.084 1.995 2.025 16,318,120 -0.06(-2.86%)
Dec 06, 2018 2.077 2.092 2.047 2.084 22,016,482 +0.04(+1.82%)
Dec 04, 2018 2.121 2.129 2.032 2.047 14,855,601 -0.08(-3.85%)
Dec 03, 2018 2.121 2.144 2.106 2.129 10,715,256 +0.02(+1.06%)
Nov 30, 2018 2.099 2.114 2.092 2.106 15,392,458 -0.04(-1.74%)
Nov 29, 2018 2.144 2.166 2.129 2.144 14,170,002 -0.03(-1.37%)
Nov 28, 2018 2.151 2.188 2.129 2.173 14,682,719 +0.01(+0.69%)
Nov 27, 2018 2.144 2.196 2.129 2.159 26,607,556 -0.04(-1.70%)
Nov 26, 2018 2.188 2.211 2.173 2.196 13,263,421 +0.03(+1.37%)
Nov 23, 2018 2.159 2.181 2.147 2.166 6,334,807 +0.05(+2.47%)
Nov 21, 2018 2.114 2.114 2.114 0 +0.03(+1.43%)
Nov 20, 2018 2.099 2.106 2.077 2.084 21,273,722 -0.04(-2.10%)
Nov 19, 2018 2.121 2.151 2.099 2.129 14,764,851 +0.05(+2.51%)
Nov 16, 2018 2.084 2.099 2.062 2.077 16,711,761 -0.03(-1.41%)
Nov 15, 2018 2.092 2.121 2.084 2.106 26,250,120 -0.14(-6.29%)
Nov 14, 2018 2.270 2.300 2.211 2.248 45,205,860 -0.04(-1.63%)
Nov 13, 2018 2.218 2.300 2.218 2.285 31,442,512 +0.09(+4.07%)
Nov 12, 2018 2.226 2.226 2.181 2.196 10,299,125 -0.09(-3.91%)
Nov 09, 2018 2.285 2.307 2.263 2.285 10,134,993 +0.00(+0.00%)
Nov 08, 2018 2.293 2.315 2.278 2.285 5,471,527 +0.01(+0.66%)
Nov 07, 2018 2.270 2.278 2.240 2.270 4,531,274 +0.04(+1.67%)
Nov 06, 2018 2.233 2.240 2.203 2.233 8,369,086 -0.03(-1.32%)
Nov 05, 2018 2.255 2.270 2.233 2.263 10,236,672 -0.01(-0.33%)
Nov 02, 2018 2.285 2.285 2.248 2.270 7,045,377 +0.01(+0.66%)
Nov 01, 2018 2.233 2.263 2.229 2.255 6,573,349 +0.12(+5.58%)
Oct 31, 2018 2.144 2.166 2.136 2.136 7,462,164 +0.00(+0.00%)
Oct 30, 2018 2.129 2.144 2.114 2.136 8,299,336 +0.01(+0.35%)
Oct 29, 2018 2.173 2.181 2.121 2.129 8,659,325 -0.01(-0.35%)
Oct 26, 2018 2.136 2.151 2.121 2.136 8,038,347 -0.04(-1.71%)
Oct 25, 2018 2.188 2.196 2.151 2.173 13,592,554 +0.07(+3.18%)
Oct 24, 2018 2.166 2.166 2.092 2.106 19,559,910 -0.05(-2.41%)
Oct 23, 2018 2.151 2.173 2.129 2.159 25,175,892 +0.01(+0.35%)
Oct 22, 2018 2.181 2.188 2.136 2.151 8,590,328 +0.00(+0.00%)
Oct 19, 2018 2.173 2.188 2.144 2.151 7,082,860 -0.01(-0.69%)
Oct 18, 2018 2.218 2.218 2.166 2.166 9,113,181 -0.07(-3.32%)
Oct 17, 2018 2.226 2.248 2.211 2.240 5,382,900 +0.00(+0.00%)
Oct 16, 2018 2.226 2.248 2.218 2.240 5,555,675 -0.01(-0.33%)
Oct 15, 2018 2.233 2.278 2.218 2.248 13,046,611 +0.00(+0.00%)
Oct 12, 2018 2.278 2.285 2.226 2.248 9,651,472 +0.02(+1.00%)
Oct 11, 2018 2.278 2.278 2.218 2.226 10,094,626 -0.04(-1.97%)
Oct 10, 2018 2.285 2.300 2.263 2.270 9,228,491 +0.04(+2.01%)
Oct 09, 2018 2.211 2.240 2.196 2.226 7,754,963 -0.03(-1.32%)
Oct 08, 2018 2.248 2.255 2.226 2.255 22,836,004 +0.00(+0.00%)
Oct 05, 2018 2.270 2.285 2.240 2.255 38,178,660 +0.01(+0.66%)
Oct 04, 2018 2.255 2.270 2.233 2.240 38,746,028 +0.01(+0.33%)
Oct 03, 2018 2.233 2.248 2.226 2.233 30,212,176 +0.04(+1.70%)
Oct 02, 2018 2.218 2.218 2.181 2.196 38,547,224 -0.05(-2.32%)
Oct 01, 2018 2.270 2.278 2.240 2.248 22,307,594 -0.01(-0.66%)
Sep 28, 2018 2.293 2.293 2.263 2.263 9,289,133 -0.09(-3.80%)
Sep 27, 2018 2.352 2.374 2.352 2.352 5,501,077 +0.01(+0.64%)
Sep 26, 2018 2.374 2.382 2.337 2.337 31,566,438 -0.04(-1.57%)
Sep 25, 2018 2.404 2.408 2.360 2.374 22,064,618 -0.04(-1.54%)
Sep 24, 2018 2.434 2.438 2.404 2.412 2,682,340 +0.01(+0.31%)
Sep 21, 2018 2.412 2.419 2.397 2.404 5,321,549 -0.05(-2.12%)
Sep 20, 2018 2.441 2.464 2.427 2.456 5,733,040 +0.07(+2.80%)
Sep 19, 2018 2.367 2.397 2.367 2.389 4,453,593 +0.04(+1.90%)
Sep 18, 2018 2.322 2.345 2.322 2.345 4,057,165 +0.02(+0.96%)
Sep 17, 2018 2.307 2.337 2.307 2.322 7,260,720 +0.04(+1.96%)
Sep 14, 2018 2.307 2.307 2.270 2.278 7,766,023 -0.03(-1.29%)
Sep 13, 2018 2.322 2.330 2.307 2.307 3,887,861 +0.01(+0.65%)
Sep 12, 2018 2.285 2.300 2.278 2.293 3,324,453 -0.01(-0.32%)
Sep 11, 2018 2.285 2.300 2.285 2.300 3,664,387 +0.00(+0.00%)
Sep 10, 2018 2.307 2.315 2.300 2.300 4,031,546 +0.04(+1.64%)
Sep 07, 2018 2.285 2.285 2.263 2.263 3,683,168 -0.04(-1.94%)
Sep 06, 2018 2.337 2.342 2.300 2.307 4,301,206 -0.04(-1.59%)
Sep 05, 2018 2.360 2.367 2.326 2.345 7,486,551 +0.04(+1.61%)
Sep 04, 2018 2.300 2.322 2.285 2.307 5,866,748 +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 3,005,743 -0.02(-0.95%)
Aug 29, 2018 2.315 2.352 2.307 2.345 4,087,316 +0.01(+0.64%)
Aug 28, 2018 2.360 2.360 2.330 2.330 5,264,808 -0.03(-1.26%)
Aug 27, 2018 2.337 2.367 2.337 2.360 3,110,454 +0.03(+1.28%)
Aug 24, 2018 2.337 2.345 2.322 2.330 3,263,462 +0.01(+0.64%)
Aug 23, 2018 2.330 2.341 2.293 2.315 21,915,546 -0.04(-1.58%)
Aug 22, 2018 2.360 2.367 2.352 2.352 16,430,865 +0.03(+1.28%)
Aug 21, 2018 2.322 2.345 2.322 2.322 13,403,735 +0.03(+1.30%)
Aug 20, 2018 2.278 2.307 2.278 2.293 4,832,524 +0.01(+0.33%)
Aug 17, 2018 2.263 2.285 2.255 2.285 17,955,426 +0.02(+0.99%)
Aug 16, 2018 2.278 2.293 2.248 2.263 10,529,228 +0.03(+1.18%)
Aug 15, 2018 2.244 2.251 2.229 2.236 10,109,298 -0.03(-1.29%)
Aug 14, 2018 2.280 2.287 2.258 2.266 9,760,695 -0.02(-0.96%)
Aug 13, 2018 2.309 2.317 2.280 2.287 6,849,683 -0.01(-0.32%)
Aug 10, 2018 2.324 2.339 2.295 2.295 10,879,045 -0.07(-3.09%)
Aug 09, 2018 2.361 2.375 2.353 2.368 8,916,591 +0.00(+0.00%)
Aug 08, 2018 2.361 2.382 2.353 2.368 6,716,590 -0.01(-0.61%)
Aug 07, 2018 2.390 2.390 2.375 2.382 4,967,732 +0.00(+0.00%)
Aug 06, 2018 2.382 2.390 2.368 2.382 4,245,018 -0.02(-0.91%)
Aug 03, 2018 2.404 2.419 2.397 2.404 4,040,080 -0.01(-0.60%)
Aug 02, 2018 2.426 2.434 2.397 2.419 4,808,734 -0.04(-1.49%)
Aug 01, 2018 2.456 2.463 2.441 2.456 4,023,113 +0.03(+1.20%)
Jul 31, 2018 2.426 2.434 2.412 2.426 10,889,577 +0.01(+0.30%)
Jul 30, 2018 2.412 2.419 2.404 2.419 3,973,112 +0.00(+0.00%)
Jul 27, 2018 2.412 2.419 2.404 2.419 3,730,157 +0.01(+0.30%)
Jul 26, 2018 2.404 2.434 2.404 2.412 4,356,234 -0.02(-0.90%)
Jul 25, 2018 2.412 2.438 2.397 2.434 3,663,880 -0.01(-0.30%)
Jul 24, 2018 2.426 2.448 2.426 2.441 5,505,509 +0.04(+1.83%)
Jul 23, 2018 2.404 2.412 2.390 2.397 3,857,781 -0.01(-0.61%)
Jul 20, 2018 2.404 2.419 2.397 2.412 3,940,121 +0.01(+0.61%)
Jul 19, 2018 2.382 2.408 2.375 2.397 12,052,867 +0.01(+0.31%)
Jul 18, 2018 2.404 2.404 2.382 2.390 25,869,716 -0.01(-0.61%)
Jul 17, 2018 2.419 2.426 2.404 2.404 10,168,169 -0.04(-1.50%)
Jul 16, 2018 2.426 2.448 2.419 2.441 4,238,187 +0.01(+0.30%)
Jul 13, 2018 2.426 2.434 2.404 2.434 2,879,131 +0.01(+0.30%)
Jul 12, 2018 2.434 2.441 2.426 2.426 2,771,844 +0.00(+0.00%)
Jul 11, 2018 2.426 2.445 2.419 2.426 2,960,970 -0.02(-0.90%)
Jul 10, 2018 2.456 2.456 2.441 2.448 2,742,872 -0.01(-0.30%)
Jul 09, 2018 2.470 2.478 2.448 2.456 4,436,724 +0.01(+0.60%)
Jul 06, 2018 2.426 2.448 2.419 2.441 2,693,727 +0.00(+0.00%)
Jul 05, 2018 2.426 2.441 2.415 2.441 3,941,437 +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 7,355,681 -0.01(-0.60%)
Jun 29, 2018 2.441 2.463 2.426 2.434 5,739,870 +0.01(+0.60%)
Jun 28, 2018 2.390 2.419 2.390 2.419 4,594,942 +0.05(+2.16%)
Jun 27, 2018 2.382 2.404 2.368 2.368 11,219,284 -0.05(-2.11%)
Jun 26, 2018 2.404 2.419 2.382 2.419 7,419,248 +0.03(+1.22%)
Jun 25, 2018 2.404 2.419 2.382 2.390 6,081,570 -0.04(-1.51%)
Jun 22, 2018 2.419 2.434 2.412 2.426 5,606,425 +0.03(+1.22%)
Jun 21, 2018 2.397 2.412 2.382 2.397 8,343,677 +0.00(+0.00%)
Jun 20, 2018 2.404 2.404 2.382 2.397 3,646,007 +0.00(+0.00%)
Jun 19, 2018 2.375 2.397 2.361 2.397 6,569,461 +0.00(+0.00%)
Jun 18, 2018 2.397 2.404 2.375 2.397 10,238,531 -0.03(-1.21%)
Jun 15, 2018 2.434 2.448 2.426 4,599,972 -0.02(-0.90%)
Jun 14, 2018 2.478 2.485 2.448 2.448 4,657,074 -0.02(-0.89%)
Jun 13, 2018 2.478 2.492 2.463 2.470 5,805,648 -0.01(-0.59%)
Jun 12, 2018 2.485 2.499 2.470 2.485 5,401,064 +0.00(+0.00%)
Jun 11, 2018 2.478 2.492 2.470 2.485 6,036,399 +0.01(+0.30%)
Jun 08, 2018 2.478 2.485 2.463 2.478 5,271,979 -0.03(-1.17%)
Jun 07, 2018 2.499 2.507 2.492 2.507 4,425,337 -0.01(-0.29%)
Jun 06, 2018 2.521 2.514 4,831,027 +0.07(+2.69%)
Jun 05, 2018 2.456 2.456 2.434 2.448 3,746,942 -0.03(-1.18%)
Jun 04, 2018 2.478 2.485 2.470 2.478 3,974,126 +0.01(+0.30%)
Jun 01, 2018 2.478 2.492 2.463 2.470 3,893,976 +0.01(+0.60%)
May 31, 2018 2.470 2.478 2.434 2.456 5,906,380 -0.04(-1.47%)
May 30, 2018 2.478 2.514 2.478 2.492 6,639,464 +0.03(+1.19%)
May 29, 2018 2.521 2.521 2.441 2.463 8,768,331 -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 5,020,602 -0.01(-0.56%)
May 23, 2018 2.609 2.616 2.587 2.594 3,595,555 -0.04(-1.66%)
May 22, 2018 2.646 2.653 2.631 2.638 2,504,288 +0.03(+1.12%)
May 21, 2018 2.616 2.624 2.602 2.609 2,789,979 +0.01(+0.56%)
May 18, 2018 2.602 2.609 2.594 2.594 3,542,579 -0.02(-0.84%)
May 17, 2018 2.602 2.624 2.602 2.616 3,745,205 +0.02(+0.84%)
May 16, 2018 2.616 2.616 2.594 2.594 2,617,429 -0.04(-1.39%)
May 15, 2018 2.631 2.653 2.624 2.631 3,250,449 -0.01(-0.55%)
May 14, 2018 2.668 2.674 2.646 2.646 2,357,005 -0.02(-0.82%)
May 11, 2018 2.660 2.675 2.660 2.668 2,101,992 +0.01(+0.55%)
May 10, 2018 2.646 2.653 2.624 2.653 2,841,817 +0.00(+0.00%)
May 09, 2018 2.638 2.660 2.638 2.653 5,114,545 +0.05(+1.97%)
May 08, 2018 2.602 2.616 2.594 2.602 3,569,471 -0.01(-0.56%)
May 07, 2018 2.602 2.624 2.587 2.616 4,843,043 +0.02(+0.84%)
May 04, 2018 2.565 2.602 2.558 2.594 4,145,949 +0.02(+0.85%)
May 03, 2018 2.580 2.587 2.558 2.573 4,496,021 +0.02(+0.86%)
May 02, 2018 2.565 2.580 2.551 2.551 3,449,530 -0.03(-1.13%)
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.