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

Lloyds Banking Group Plc ADR (NY: LYG )

2.770 -0.070 (-2.46%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 31, 2008 4.490 5.522 4.490 4.876 935,526 +0.18(+3.91%)
Dec 30, 2008 4.521 4.692 4.509 4.692 593,418 +0.03(+0.54%)
Dec 29, 2008 4.597 4.736 4.547 4.667 636,284 +0.01(+0.14%)
Dec 26, 2008 4.464 4.667 4.464 4.661 307,503 +0.06(+1.24%)
Dec 24, 2008 4.471 4.642 4.471 4.604 225,317 +0.03(+0.55%)
Dec 23, 2008 4.673 4.724 4.553 4.578 438,213 -0.03(-0.69%)
Dec 22, 2008 4.686 4.737 4.553 4.610 582,049 -0.45(-8.89%)
Dec 19, 2008 4.686 5.180 4.629 5.059 958,649 +0.53(+11.75%)
Dec 18, 2008 4.724 4.996 4.528 4.528 729,595 -0.38(-7.74%)
Dec 17, 2008 4.958 5.047 4.718 4.907 1,872,971 -0.19(-3.73%)
Dec 16, 2008 4.971 5.262 4.832 5.097 789,910 +0.33(+6.91%)
Dec 15, 2008 4.939 4.996 4.768 4.768 2,657,907 -0.20(-4.08%)
Dec 12, 2008 4.964 5.541 4.844 4.971 870,637 -0.83(-14.30%)
Dec 11, 2008 5.756 6.065 5.718 5.800 821,095 -0.44(-7.10%)
Dec 10, 2008 6.212 6.332 6.098 6.244 1,242,494 +0.29(+4.89%)
Dec 09, 2008 5.990 6.294 5.952 5.952 1,388,960 -0.03(-0.53%)
Dec 08, 2008 5.971 6.136 5.832 5.984 1,515,577 -0.06(-1.05%)
Dec 05, 2008 6.054 6.142 5.534 6.047 637,036 +0.06(+1.06%)
Dec 04, 2008 6.079 6.320 5.984 5.984 531,186 -0.16(-2.58%)
Dec 03, 2008 5.889 6.218 5.838 6.142 1,055,894 -0.75(-10.93%)
Dec 02, 2008 5.876 6.896 5.705 6.896 794,147 +1.13(+19.67%)
Dec 01, 2008 5.971 6.011 5.762 5.762 465,622 -0.74(-11.39%)
Nov 28, 2008 5.965 6.725 5.940 6.503 428,308 -0.15(-2.19%)
Nov 26, 2008 5.908 6.927 5.845 6.649 967,172 +0.25(+3.96%)
Nov 25, 2008 6.332 6.396 5.971 6.396 726,508 +0.55(+9.43%)
Nov 24, 2008 5.262 6.092 5.047 5.845 903,866 +0.97(+19.87%)
Nov 21, 2008 4.838 5.104 4.502 4.876 1,317,447 +0.33(+7.24%)
Nov 20, 2008 4.939 4.946 4.464 4.547 1,458,003 -0.04(-0.83%)
Nov 19, 2008 4.939 4.990 4.439 4.585 1,034,785 -0.28(-5.73%)
Nov 18, 2008 5.047 5.104 4.749 4.863 1,011,869 -0.73(-13.12%)
Nov 17, 2008 5.604 5.876 5.465 5.598 698,685 -0.45(-7.43%)
Nov 14, 2008 6.225 6.377 5.952 6.047 1,107,536 -0.60(-9.05%)
Nov 13, 2008 6.098 6.864 5.807 6.649 1,000,421 +0.32(+5.00%)
Nov 12, 2008 6.668 6.744 6.301 6.332 455,333 -0.70(-9.91%)
Nov 11, 2008 6.953 7.168 6.807 7.029 508,985 -0.45(-6.01%)
Nov 10, 2008 7.915 7.934 7.288 7.478 361,479 -0.53(-6.64%)
Nov 07, 2008 7.776 8.029 7.700 8.010 905,615 +0.77(+10.58%)
Nov 06, 2008 7.757 7.915 7.060 7.244 733,220 -0.63(-8.04%)
Nov 05, 2008 8.574 8.720 7.744 7.877 629,441 -0.69(-8.06%)
Nov 04, 2008 8.460 8.789 8.276 8.568 1,069,240 +0.44(+5.37%)
Nov 03, 2008 7.801 8.131 7.586 8.131 798,380 +0.13(+1.58%)
Oct 31, 2008 7.972 8.308 7.820 8.004 1,301,874 -0.01(-0.16%)
Oct 30, 2008 7.934 8.200 7.675 8.017 1,470,121 +0.70(+9.52%)
Oct 29, 2008 7.257 7.586 7.099 7.320 2,157,640 +0.01(+0.09%)
Oct 28, 2008 6.826 7.314 6.332 7.314 672,968 +0.60(+8.96%)
Oct 27, 2008 6.795 7.086 6.434 6.712 824,261 +0.38(+6.00%)
Oct 24, 2008 6.389 6.744 6.326 6.332 855,966 -0.51(-7.41%)
Oct 23, 2008 6.921 7.041 6.415 6.839 917,787 +0.09(+1.41%)
Oct 22, 2008 7.200 7.225 6.491 6.744 661,989 -0.47(-6.58%)
Oct 21, 2008 7.377 7.485 7.136 7.219 595,956 -0.60(-7.69%)
Oct 20, 2008 7.352 7.820 7.238 7.820 1,464,854 +1.17(+17.62%)
Oct 17, 2008 6.757 7.282 6.649 6.649 1,296,112 -0.76(-10.26%)
Oct 16, 2008 6.833 7.453 6.415 7.409 2,487,487 +0.75(+11.22%)
Oct 15, 2008 7.364 7.447 6.598 6.662 2,007,768 -0.20(-2.86%)
Oct 14, 2008 6.896 7.257 6.548 6.858 1,959,328 -0.85(-11.01%)
Oct 13, 2008 7.485 7.706 6.491 7.706 2,247,690 -0.21(-2.64%)
Oct 10, 2008 8.536 9.422 7.827 7.915 2,287,930 -0.32(-3.85%)
Oct 09, 2008 9.790 9.790 8.232 8.232 1,236,495 -1.08(-11.56%)
Oct 08, 2008 8.865 9.511 8.618 9.308 1,810,772 +0.75(+8.73%)
Oct 07, 2008 11.09 11.42 8.359 8.561 2,120,239 -2.58(-23.14%)
Oct 06, 2008 12.03 12.03 10.62 11.14 2,069,087 -0.77(-6.44%)
Oct 03, 2008 12.76 13.36 11.59 11.90 0 +0.44(+3.87%)
Oct 02, 2008 11.92 12.17 11.40 11.46 3,208,295 -0.25(-2.16%)
Oct 01, 2008 11.63 11.87 11.15 11.71 1,787,497 +1.12(+10.58%)
Sep 30, 2008 10.41 10.74 10.02 10.59 1,292,595 +0.62(+6.22%)
Sep 29, 2008 10.45 10.62 9.739 9.973 1,482,194 -2.37(-19.23%)
Sep 26, 2008 11.92 12.53 11.71 12.35 0 -0.44(-3.47%)
Sep 25, 2008 12.26 13.16 12.14 12.79 890,042 +0.37(+2.96%)
Sep 24, 2008 12.01 12.56 11.97 12.42 1,295,131 -0.59(-4.53%)
Sep 23, 2008 12.44 13.57 12.03 13.01 1,312,242 +0.01(+0.10%)
Sep 22, 2008 13.56 13.56 12.70 13.00 2,977,102 -1.26(-8.84%)
Sep 19, 2008 14.80 15.00 13.01 14.26 0 +0.72(+5.33%)
Sep 18, 2008 12.15 13.86 10.48 13.54 11,472,485 +1.44(+11.88%)
Sep 17, 2008 14.01 14.07 11.87 12.10 5,779,153 -0.61(-4.78%)
Sep 16, 2008 11.89 13.23 11.88 12.71 3,133,423 +0.66(+5.46%)
Sep 15, 2008 12.29 12.69 12.03 12.05 1,499,440 -1.17(-8.86%)
Sep 12, 2008 12.90 13.27 12.78 13.22 639,962 +0.29(+2.25%)
Sep 11, 2008 12.48 12.95 12.41 12.93 1,073,239 -0.36(-2.72%)
Sep 10, 2008 13.51 13.54 13.12 13.29 926,904 -0.13(-0.94%)
Sep 09, 2008 14.25 14.41 13.39 13.42 1,909,981 -0.53(-3.77%)
Sep 08, 2008 13.91 14.06 13.50 13.94 1,762,732 +1.04(+8.10%)
Sep 05, 2008 12.66 12.92 12.51 12.90 0 +0.14(+1.09%)
Sep 04, 2008 13.56 13.63 12.75 12.76 1,605,608 -1.05(-7.61%)
Sep 03, 2008 13.68 13.95 13.62 13.81 947,644 -0.10(-0.73%)
Sep 02, 2008 14.17 14.23 13.82 13.91 790,766 -0.17(-1.21%)
Aug 29, 2008 14.16 14.29 13.99 14.08 750,927 -0.35(-2.41%)
Aug 28, 2008 14.27 14.43 14.17 14.43 606,086 +0.46(+3.31%)
Aug 27, 2008 13.83 13.99 13.74 13.97 425,039 +0.30(+2.22%)
Aug 26, 2008 13.55 13.77 13.49 13.66 846,051 -0.22(-1.60%)
Aug 25, 2008 14.30 14.30 13.83 13.89 475,162 -0.30(-2.10%)
Aug 22, 2008 14.02 14.28 13.94 14.18 875,169 +0.65(+4.82%)
Aug 21, 2008 13.40 13.68 13.34 13.53 813,106 -0.29(-2.06%)
Aug 20, 2008 13.58 13.82 13.46 13.82 1,395,741 +0.07(+0.51%)
Aug 19, 2008 13.77 13.88 13.63 13.75 946,992 -0.58(-4.07%)
Aug 18, 2008 14.49 14.56 14.32 14.33 910,933 -0.49(-3.33%)
Aug 15, 2008 14.70 14.86 14.65 14.82 0 +0.11(+0.77%)
Aug 14, 2008 14.49 14.78 14.47 14.71 987,220 -0.04(-0.26%)
Aug 13, 2008 14.89 14.96 14.54 14.75 1,063,489 -0.89(-5.67%)
Aug 12, 2008 16.13 16.20 15.49 15.63 855,752 -0.46(-2.83%)
Aug 11, 2008 16.00 16.33 15.88 16.09 751,213 +0.39(+2.46%)
Aug 08, 2008 15.28 15.80 15.25 15.70 746,657 +0.19(+1.22%)
Aug 07, 2008 15.71 16.01 15.41 15.51 863,031 -0.19(-1.21%)
Aug 06, 2008 15.62 15.80 15.43 15.70 837,767 -0.77(-4.65%)
Aug 05, 2008 15.80 16.47 15.75 16.47 1,305,920 +1.69(+11.44%)
Aug 04, 2008 14.95 14.98 14.63 14.78 1,183,511 -0.40(-2.63%)
Aug 01, 2008 15.18 15.27 14.75 15.18 1,068,637 +0.30(+2.00%)
Jul 31, 2008 14.70 15.13 14.67 14.88 1,824,468 -0.68(-4.39%)
Jul 30, 2008 15.27 15.70 15.21 15.56 1,933,549 -1.06(-6.36%)
Jul 29, 2008 16.62 16.67 15.63 16.62 1,316,908 +0.79(+5.00%)
Jul 28, 2008 16.42 16.51 15.75 15.83 1,076,614 -0.89(-5.30%)
Jul 25, 2008 16.78 17.05 16.51 16.72 1,323,908 +0.11(+0.65%)
Jul 24, 2008 17.57 17.57 16.55 16.61 1,323,715 -1.07(-6.05%)
Jul 23, 2008 17.36 17.89 17.15 17.68 1,362,619 +0.95(+5.68%)
Jul 22, 2008 15.79 16.81 15.75 16.73 1,232,474 +0.32(+1.93%)
Jul 21, 2008 17.45 17.45 16.33 16.41 1,398,824 -0.39(-2.34%)
Jul 18, 2008 16.37 16.84 16.27 16.81 1,472,731 +1.18(+7.58%)
Jul 17, 2008 15.62 15.75 15.15 15.62 1,372,304 +0.64(+4.27%)
Jul 16, 2008 13.79 15.05 13.79 14.98 1,603,496 +1.11(+7.99%)
Jul 15, 2008 13.74 14.33 13.56 13.87 1,332,172 -0.28(-1.97%)
Jul 14, 2008 15.01 15.01 14.12 14.15 1,455,352 +0.06(+0.40%)
Jul 11, 2008 14.51 14.75 13.96 14.10 1,265,657 -0.68(-4.63%)
Jul 10, 2008 14.69 14.87 14.51 14.78 1,192,229 -0.06(-0.43%)
Jul 09, 2008 15.72 15.72 14.79 14.84 1,039,930 +0.06(+0.39%)
Jul 08, 2008 14.61 14.79 14.31 14.79 1,253,070 +0.10(+0.65%)
Jul 07, 2008 14.94 15.01 14.55 14.69 1,023,921 -0.60(-3.89%)
Jul 04, 2008 15.07 15.49 14.70 15.29 1,061,448 +0.00(+0.00%)
Jul 03, 2008 15.07 15.49 14.70 15.29 1,061,448 +0.48(+3.25%)
Jul 02, 2008 15.36 15.37 14.80 14.80 1,391,749 -0.66(-4.26%)
Jul 01, 2008 15.18 15.51 15.10 15.46 1,219,416 -0.16(-1.01%)
Jun 30, 2008 15.83 15.96 15.58 15.62 1,011,141 -0.39(-2.45%)
Jun 27, 2008 16.10 16.25 15.83 16.01 1,379,739 +0.53(+3.39%)
Jun 26, 2008 15.85 15.98 15.49 15.49 1,547,921 -0.89(-5.41%)
Jun 25, 2008 16.28 16.58 16.26 16.38 1,221,428 -0.09(-0.54%)
Jun 24, 2008 16.22 16.55 16.12 16.46 866,744 +0.48(+3.01%)
Jun 23, 2008 16.19 16.23 15.88 15.98 1,116,073 -0.50(-3.04%)
Jun 20, 2008 16.51 16.74 16.38 16.48 1,160,200 -0.51(-2.98%)
Jun 19, 2008 16.87 17.02 16.69 16.99 719,264 -0.08(-0.44%)
Jun 18, 2008 17.13 17.24 16.98 17.07 871,766 -0.63(-3.58%)
Jun 17, 2008 18.07 18.16 17.67 17.70 1,346,231 +0.20(+1.16%)
Jun 16, 2008 17.58 17.68 17.40 17.50 1,166,673 -0.22(-1.25%)
Jun 13, 2008 17.70 17.78 17.50 17.72 1,445,283 +0.31(+1.78%)
Jun 12, 2008 17.16 17.67 17.14 17.41 2,048,789 +0.85(+5.12%)
Jun 11, 2008 16.77 16.86 16.50 16.56 2,844,553 -1.01(-5.73%)
Jun 10, 2008 17.64 17.72 17.38 17.57 1,634,084 -0.32(-1.81%)
Jun 09, 2008 18.12 18.15 17.68 17.89 1,555,357 -0.39(-2.11%)
Jun 06, 2008 18.62 18.71 18.27 18.27 1,990,193 -1.17(-5.99%)
Jun 05, 2008 19.16 19.44 19.08 19.44 1,136,810 +0.15(+0.75%)
Jun 04, 2008 18.85 19.59 18.84 19.29 1,120,577 +0.03(+0.16%)
Jun 03, 2008 19.52 19.52 19.12 19.26 1,054,430 +0.35(+1.84%)
Jun 02, 2008 18.97 18.99 18.78 18.91 1,192,128 -0.48(-2.48%)
May 30, 2008 19.50 19.53 19.26 19.40 673,847 +0.32(+1.66%)
May 29, 2008 18.83 19.16 18.74 19.08 1,613,686 -0.33(-1.70%)
May 28, 2008 19.44 19.48 19.22 19.41 1,514,604 -0.65(-3.25%)
May 27, 2008 19.79 20.08 19.74 20.06 1,090,519 +0.07(+0.35%)
May 26, 2008 20.38 20.41 19.93 19.99 0 +0.00(+0.00%)
May 23, 2008 20.38 20.41 19.93 19.99 857,763 +0.25(+1.25%)
May 22, 2008 19.64 19.90 19.55 19.74 1,498,368 +0.26(+1.33%)
May 21, 2008 19.78 19.83 19.48 19.48 1,879,785 -0.72(-3.54%)
May 20, 2008 20.51 20.51 20.14 20.20 1,052,014 +0.05(+0.25%)
May 19, 2008 19.97 20.36 19.88 20.15 1,822,379 -0.41(-2.00%)
May 16, 2008 20.44 20.64 20.31 20.56 645,218 +0.02(+0.09%)
May 15, 2008 20.17 20.57 20.10 20.54 1,343,463 +0.27(+1.34%)
May 14, 2008 20.27 20.42 20.17 20.27 1,249,665 -0.42(-2.02%)
May 13, 2008 20.62 20.82 20.48 20.69 907,652 -0.56(-2.65%)
May 12, 2008 21.08 21.31 20.92 21.25 1,907,047 -0.16(-0.74%)
May 09, 2008 21.35 21.62 21.35 21.41 980,191 -0.63(-2.84%)
May 08, 2008 22.16 22.26 21.97 22.04 555,957 +0.15(+0.67%)
May 07, 2008 22.30 22.42 21.85 21.89 630,986 -0.37(-1.68%)
May 06, 2008 21.83 22.26 21.83 22.26 642,111 -0.42(-1.84%)
May 05, 2008 23.11 23.11 22.52 22.68 377,343 -0.01(-0.06%)
May 02, 2008 22.63 22.81 22.54 22.69 693,150 +0.47(+2.11%)
May 01, 2008 21.91 22.24 21.60 22.23 975,792 +0.53(+2.42%)
Apr 30, 2008 21.69 21.95 21.59 21.70 580,329 -0.30(-1.38%)
Apr 29, 2008 22.31 22.34 21.89 22.00 750,198 -0.79(-3.47%)
Apr 28, 2008 22.75 22.84 22.61 22.80 412,284 +0.15(+0.67%)
Apr 25, 2008 22.64 22.67 22.21 22.64 511,285 +0.55(+2.49%)
Apr 24, 2008 21.75 22.26 21.49 22.09 680,630 +0.44(+2.05%)
Apr 23, 2008 21.59 21.70 21.34 21.65 538,417 -0.72(-3.20%)
Apr 22, 2008 22.23 22.41 22.18 22.37 376,723 -0.03(-0.14%)
Apr 21, 2008 22.67 22.67 22.18 22.40 416,898 -0.51(-2.24%)
Apr 18, 2008 22.76 23.29 22.59 22.91 616,337 +0.20(+0.86%)
Apr 17, 2008 22.65 22.75 22.22 22.71 475,105 +0.39(+1.76%)
Apr 16, 2008 21.77 22.32 21.77 22.32 691,628 +0.82(+3.80%)
Apr 15, 2008 21.33 21.52 21.31 21.50 562,197 +0.28(+1.31%)
Apr 14, 2008 21.48 21.55 21.11 21.23 725,436 -0.25(-1.18%)
Apr 11, 2008 21.52 21.83 21.42 21.48 979,661 -0.87(-3.88%)
Apr 10, 2008 22.27 22.55 22.00 22.35 661,631 -0.45(-1.97%)
Apr 09, 2008 23.07 23.14 22.69 22.80 387,616 +0.03(+0.14%)
Apr 08, 2008 22.40 22.90 22.37 22.76 511,907 -0.60(-2.57%)
Apr 07, 2008 23.65 23.66 23.18 23.37 602,233 +0.30(+1.32%)
Apr 04, 2008 22.92 23.35 22.80 23.06 838,845 -0.55(-2.33%)
Apr 03, 2008 23.47 23.67 23.18 23.61 977,867 -0.56(-2.31%)
Apr 02, 2008 24.14 24.41 23.83 24.17 808,051 -0.25(-1.01%)
Apr 01, 2008 24.21 24.42 23.99 24.42 801,186 +1.68(+7.41%)
Mar 31, 2008 22.93 22.99 22.58 22.73 404,689 +0.11(+0.48%)
Mar 28, 2008 22.99 23.09 22.52 22.63 491,925 -0.45(-1.95%)
Mar 27, 2008 23.92 23.94 23.04 23.07 740,809 -0.44(-1.88%)
Mar 26, 2008 23.65 23.92 23.33 23.52 1,010,588 -0.07(-0.30%)
Mar 25, 2008 23.24 23.67 23.07 23.59 957,749 +1.01(+4.49%)
Mar 24, 2008 22.80 23.11 22.52 22.57 877,296 +0.12(+0.54%)
Mar 21, 2008 21.59 22.47 21.45 22.45 2,050,547 +0.00(+0.00%)
Mar 20, 2008 21.59 22.47 21.45 22.45 2,050,547 +1.16(+5.44%)
Mar 19, 2008 21.66 21.84 21.19 21.30 1,829,266 -0.46(-2.12%)
Mar 18, 2008 21.26 21.77 21.07 21.76 1,048,282 +1.07(+5.17%)
Mar 17, 2008 20.64 21.01 20.16 20.69 2,082,357 -0.80(-3.71%)
Mar 14, 2008 22.59 22.59 21.26 21.49 2,947,184 -0.98(-4.37%)
Mar 13, 2008 22.05 22.59 21.87 22.47 1,203,263 -0.15(-0.67%)
Mar 12, 2008 22.83 23.01 22.54 22.62 1,248,429 -0.08(-0.36%)
Mar 11, 2008 22.43 22.70 21.93 22.70 1,085,173 +1.23(+5.75%)
Mar 10, 2008 22.19 22.22 21.35 21.47 1,353,583 -0.16(-0.73%)
Mar 07, 2008 21.66 22.25 21.43 21.62 2,216,777 +0.72(+3.45%)
Mar 06, 2008 21.38 21.38 20.90 20.90 1,239,363 -0.61(-2.85%)
Mar 05, 2008 21.53 21.79 21.28 21.52 1,836,693 -1.03(-4.58%)
Mar 04, 2008 22.16 22.62 22.01 22.55 1,382,965 -0.04(-0.17%)
Mar 03, 2008 22.62 22.69 22.21 22.59 1,859,236 -0.10(-0.42%)
Feb 29, 2008 22.86 23.01 22.61 22.68 923,764 -0.83(-3.53%)
Feb 28, 2008 23.74 23.78 23.32 23.51 1,673,010 -0.37(-1.54%)
Feb 27, 2008 23.56 24.13 23.52 23.88 1,328,621 -0.51(-2.10%)
Feb 26, 2008 23.84 24.52 23.84 24.39 2,140,850 +0.71(+2.99%)
Feb 25, 2008 23.33 23.69 22.78 23.68 7,802,703 +0.53(+2.27%)
Feb 22, 2008 23.25 23.28 22.56 23.16 1,968,379 +1.68(+7.81%)
Feb 21, 2008 21.92 21.92 21.47 21.48 644,921 +0.04(+0.18%)
Feb 20, 2008 20.99 21.49 20.87 21.44 769,684 +0.05(+0.24%)
Feb 19, 2008 21.78 21.86 21.26 21.39 1,377,691 +1.43(+7.17%)
Feb 18, 2008 19.79 19.96 19.62 19.96 0 +0.00(+0.00%)
Feb 15, 2008 19.79 19.96 19.62 19.96 924,980 -0.37(-1.84%)
Feb 14, 2008 20.65 20.65 20.33 20.33 627,723 -0.63(-2.99%)
Feb 13, 2008 21.04 21.09 20.58 20.96 1,076,626 +0.09(+0.42%)
Feb 12, 2008 20.69 21.12 20.66 20.87 1,507,431 +0.72(+3.58%)
Feb 11, 2008 20.31 20.31 19.85 20.15 835,780 -0.33(-1.61%)
Feb 08, 2008 20.38 20.62 20.27 20.48 1,117,563 -0.35(-1.70%)
Feb 07, 2008 20.63 20.96 20.43 20.83 1,052,688 -0.01(-0.03%)
Feb 06, 2008 21.09 21.24 20.77 20.84 1,269,306 -0.49(-2.32%)
Feb 05, 2008 21.54 21.75 21.26 21.33 890,231 -0.95(-4.26%)
Feb 04, 2008 22.45 22.56 22.23 22.28 643,702 -0.13(-0.57%)
Feb 01, 2008 22.04 22.42 21.69 22.41 848,250 +0.25(+1.14%)
Jan 31, 2008 20.95 22.36 20.86 22.16 1,371,952 +0.01(+0.03%)
Jan 30, 2008 22.27 22.90 21.94 22.15 786,922 -0.11(-0.48%)
Jan 29, 2008 21.93 22.26 21.62 22.26 669,126 +0.67(+3.11%)
Jan 28, 2008 21.12 21.59 20.80 21.59 657,731 +0.31(+1.46%)
Jan 25, 2008 22.01 22.09 21.18 21.28 882,740 -0.98(-4.41%)
Jan 24, 2008 22.29 22.41 21.98 22.26 1,250,367 +0.98(+4.61%)
Jan 23, 2008 20.16 21.30 19.88 21.28 1,536,892 +0.77(+3.74%)
Jan 22, 2008 19.41 20.83 19.37 20.51 1,449,749 +0.80(+4.08%)
Jan 21, 2008 20.56 20.72 19.47 19.71 0 +0.00(+0.00%)
Jan 18, 2008 20.56 20.72 19.47 19.71 2,128,941 -0.23(-1.14%)
Jan 17, 2008 20.28 20.59 19.88 19.93 1,287,475 +0.15(+0.77%)
Jan 16, 2008 20.04 20.24 19.63 19.78 1,073,390 -0.50(-2.47%)
Jan 15, 2008 20.98 20.98 20.14 20.28 1,750,215 -0.94(-4.42%)
Jan 14, 2008 21.30 21.32 21.07 21.22 941,807 -0.18(-0.86%)
Jan 11, 2008 21.43 21.68 21.12 21.40 5,042,147 -0.48(-2.20%)
Jan 10, 2008 21.35 22.08 21.33 21.88 909,627 -0.01(-0.06%)
Jan 09, 2008 21.72 21.90 21.35 21.90 777,896 +0.15(+0.67%)
Jan 08, 2008 22.28 22.52 21.75 21.75 931,173 -0.93(-4.10%)
Jan 07, 2008 22.33 22.82 22.16 22.68 893,796 +0.11(+0.48%)
Jan 04, 2008 23.11 23.16 22.52 22.57 651,460 -0.90(-3.83%)
Jan 03, 2008 23.36 23.72 23.25 23.47 468,079 -0.04(-0.19%)
Jan 02, 2008 24.04 24.16 23.43 23.52 711,199 -0.32(-1.35%)
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.