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 29, 2022 2.039 2.066 2.003 2.003 21,074,668 -0.07(-3.46%)
Apr 28, 2022 2.057 2.084 2.012 2.075 19,413,454 +0.02(+0.87%)
Apr 27, 2022 2.030 2.075 2.006 2.057 17,681,262 +0.02(+0.88%)
Apr 26, 2022 2.084 2.111 2.030 2.039 19,317,370 -0.05(-2.57%)
Apr 25, 2022 2.084 2.093 2.030 2.093 19,761,832 +0.01(+0.43%)
Apr 22, 2022 2.111 2.111 2.066 2.084 12,407,121 -0.04(-2.11%)
Apr 21, 2022 2.174 2.183 2.129 2.129 9,319,305 -0.02(-0.84%)
Apr 20, 2022 2.147 2.171 2.120 2.147 8,542,580 +0.04(+2.14%)
Apr 19, 2022 2.084 2.111 2.075 2.102 11,235,698 +0.02(+0.86%)
Apr 18, 2022 2.093 2.102 2.066 2.084 5,238,180 +0.00(+0.00%)
Apr 14, 2022 2.084 2.093 2.066 2.084 8,485,496 +0.02(+0.87%)
Apr 13, 2022 2.021 2.066 2.021 2.066 8,936,706 +0.04(+2.22%)
Apr 12, 2022 2.057 2.075 2.012 2.021 13,831,847 -0.04(-2.17%)
Apr 11, 2022 2.075 2.102 2.066 2.066 12,013,482 +0.01(+0.44%)
Apr 08, 2022 2.057 2.066 2.039 2.057 11,241,555 -0.01(-0.43%)
Apr 07, 2022 2.075 2.084 2.039 2.066 18,321,694 +0.04(+2.04%)
Apr 06, 2022 2.042 2.051 2.007 2.025 12,876,362 -0.04(-2.11%)
Apr 05, 2022 2.077 2.086 2.051 2.068 15,275,413 -0.06(-2.87%)
Apr 04, 2022 2.121 2.147 2.106 2.129 11,049,734 -0.02(-0.81%)
Apr 01, 2022 2.147 2.160 2.121 2.147 8,616,492 +0.04(+2.07%)
Mar 31, 2022 2.138 2.147 2.094 2.103 8,416,034 -0.06(-2.82%)
Mar 30, 2022 2.208 2.208 2.164 2.164 9,577,112 -0.10(-4.62%)
Mar 29, 2022 2.252 2.278 2.234 2.269 12,400,980 +0.04(+1.96%)
Mar 28, 2022 2.217 2.225 2.173 2.225 10,951,276 -0.01(-0.39%)
Mar 25, 2022 2.225 2.252 2.225 2.234 12,829,422 -0.03(-1.16%)
Mar 24, 2022 2.243 2.260 2.234 2.260 6,039,717 +0.02(+0.78%)
Mar 23, 2022 2.260 2.278 2.234 2.243 10,323,458 -0.05(-2.28%)
Mar 22, 2022 2.278 2.304 2.269 2.295 10,325,563 +0.08(+3.54%)
Mar 21, 2022 2.208 2.225 2.190 2.217 12,180,079 -0.03(-1.17%)
Mar 18, 2022 2.190 2.243 2.164 2.243 18,729,292 +0.05(+2.39%)
Mar 17, 2022 2.164 2.199 2.147 2.190 12,237,621 -0.02(-0.79%)
Mar 16, 2022 2.173 2.217 2.147 2.208 20,828,690 +0.07(+3.27%)
Mar 15, 2022 2.147 2.164 2.103 2.138 17,775,332 +0.02(+0.82%)
Mar 14, 2022 2.121 2.164 2.094 2.121 18,763,252 +0.10(+5.19%)
Mar 11, 2022 2.060 2.077 2.007 2.016 15,160,164 -0.01(-0.43%)
Mar 10, 2022 2.033 2.060 1.998 2.025 16,012,148 -0.04(-2.11%)
Mar 09, 2022 2.051 2.077 2.033 2.068 22,162,300 +0.13(+6.76%)
Mar 08, 2022 1.946 2.007 1.894 1.937 39,276,712 +0.10(+5.21%)
Mar 07, 2022 1.911 1.925 1.824 1.841 28,269,580 -0.12(-6.22%)
Mar 04, 2022 1.990 1.998 1.946 1.964 27,753,482 -0.12(-5.86%)
Mar 03, 2022 2.129 2.138 2.068 2.086 17,271,170 -0.03(-1.65%)
Mar 02, 2022 2.103 2.138 2.094 2.121 17,111,614 +0.03(+1.67%)
Mar 01, 2022 2.199 2.199 2.060 2.086 22,694,412 -0.12(-5.53%)
Feb 28, 2022 2.182 2.252 2.173 2.208 26,573,450 -0.08(-3.43%)
Feb 25, 2022 2.295 2.304 2.269 2.286 17,791,344 +0.12(+5.65%)
Feb 24, 2022 2.138 2.164 2.103 2.164 20,797,968 -0.28(-11.43%)
Feb 23, 2022 2.444 2.470 2.426 2.444 16,325,439 +0.04(+1.82%)
Feb 22, 2022 2.391 2.426 2.374 2.400 13,474,142 +0.01(+0.37%)
Feb 18, 2022 2.391 0 -0.02(-0.72%)
Feb 17, 2022 2.426 2.444 2.391 2.409 12,101,260 -0.04(-1.78%)
Feb 16, 2022 2.435 2.461 2.426 2.452 13,271,431 -0.01(-0.35%)
Feb 15, 2022 2.444 2.470 2.435 2.461 11,485,573 +0.05(+2.17%)
Feb 14, 2022 2.426 2.435 2.391 2.409 14,208,161 -0.07(-2.82%)
Feb 11, 2022 2.487 2.548 2.461 2.478 16,508,038 -0.02(-0.70%)
Feb 10, 2022 2.478 2.540 2.470 2.496 29,913,454 +0.01(+0.35%)
Feb 09, 2022 2.470 2.496 2.461 2.487 8,277,221 +0.00(+0.00%)
Feb 08, 2022 2.461 2.487 2.452 2.487 12,226,962 +0.02(+0.71%)
Feb 07, 2022 2.461 2.478 2.444 2.470 9,463,478 +0.03(+1.43%)
Feb 04, 2022 2.417 2.452 2.396 2.435 19,622,504 -0.07(-2.79%)
Feb 03, 2022 2.505 2.487 2.505 13,339,957 -0.02(-0.69%)
Feb 02, 2022 2.487 2.531 2.462 2.522 19,432,724 +0.04(+1.76%)
Feb 01, 2022 2.409 2.478 2.409 2.478 12,958,078 +0.09(+3.65%)
Jan 31, 2022 2.365 2.391 2.391 11,694,869 +0.02(+0.74%)
Jan 28, 2022 2.374 2.391 2.339 2.374 15,853,051 -0.01(-0.37%)
Jan 27, 2022 2.461 2.470 2.365 2.382 18,487,774 -0.03(-1.44%)
Jan 26, 2022 2.444 2.452 2.391 2.417 10,463,546 +0.02(+0.73%)
Jan 25, 2022 2.356 2.409 2.313 2.400 16,977,890 +0.08(+3.38%)
Jan 24, 2022 2.330 2.339 2.243 2.321 22,969,600 -0.07(-2.92%)
Jan 21, 2022 2.417 2.426 2.374 2.391 14,954,835 -0.07(-2.84%)
Jan 20, 2022 2.470 2.505 2.452 2.461 12,292,464 -0.05(-2.08%)
Jan 19, 2022 2.566 2.566 2.505 2.513 12,770,502 -0.06(-2.37%)
Jan 18, 2022 2.583 2.592 2.548 2.574 13,464,995 -0.04(-1.67%)
Jan 14, 2022 2.618 0 +0.05(+2.04%)
Jan 13, 2022 2.548 2.583 2.544 2.566 11,832,542 +0.03(+1.38%)
Jan 12, 2022 2.505 2.540 2.496 2.531 12,153,494 +0.01(+0.35%)
Jan 11, 2022 2.470 2.522 2.452 2.522 12,161,390 +0.03(+1.05%)
Jan 10, 2022 2.478 2.496 2.452 2.496 9,374,945 +0.02(+0.70%)
Jan 07, 2022 2.461 2.487 2.452 2.478 11,892,838 +0.02(+0.71%)
Jan 06, 2022 2.400 2.461 2.387 2.461 12,574,725 +0.10(+4.06%)
Jan 05, 2022 2.374 2.391 2.356 2.365 10,314,454 +0.04(+1.88%)
Jan 04, 2022 2.313 2.330 2.305 2.321 10,754,740 +0.04(+1.92%)
Jan 03, 2022 2.252 2.278 2.243 2.278 4,382,435 +0.05(+2.35%)
Dec 31, 2021 2.208 2.230 2.208 2.225 3,801,638 +0.01(+0.39%)
Dec 30, 2021 2.243 2.252 2.217 2.217 4,776,149 +0.01(+0.39%)
Dec 29, 2021 2.217 2.225 2.208 2.208 3,732,698 -0.01(-0.39%)
Dec 28, 2021 2.208 2.234 2.208 2.217 3,757,876 +0.00(+0.00%)
Dec 27, 2021 2.190 2.225 2.173 2.217 3,949,515 +0.03(+1.20%)
Dec 23, 2021 2.182 2.199 2.182 2.190 4,699,345 +0.04(+2.03%)
Dec 22, 2021 2.129 2.156 2.129 2.147 6,886,526 +0.03(+1.65%)
Dec 21, 2021 2.094 2.112 2.094 2.112 7,771,001 +0.03(+1.68%)
Dec 20, 2021 2.068 2.077 2.046 2.077 9,979,681 +0.00(+0.00%)
Dec 17, 2021 2.121 2.125 2.068 2.077 12,042,559 -0.03(-1.24%)
Dec 16, 2021 2.103 2.129 2.086 2.103 13,153,903 +0.09(+4.33%)
Dec 15, 2021 2.042 2.046 1.998 2.016 6,964,848 -0.03(-1.70%)
Dec 14, 2021 2.033 2.068 2.033 2.051 7,404,792 +0.04(+2.17%)
Dec 13, 2021 2.042 2.042 1.998 2.007 8,921,541 -0.10(-4.96%)
Dec 10, 2021 2.112 2.121 2.094 2.112 5,452,188 +0.01(+0.42%)
Dec 09, 2021 2.121 2.138 2.103 2.103 7,686,739 -0.04(-2.03%)
Dec 08, 2021 2.147 2.164 2.138 2.147 5,464,773 -0.03(-1.20%)
Dec 07, 2021 2.147 2.182 2.142 2.173 9,150,265 +0.07(+3.32%)
Dec 06, 2021 2.103 2.121 2.094 2.103 9,792,806 +0.00(+0.00%)
Dec 03, 2021 2.138 2.138 2.094 2.103 10,410,705 -0.06(-2.82%)
Dec 02, 2021 2.121 2.164 2.121 2.164 11,983,513 +0.05(+2.48%)
Dec 01, 2021 2.182 2.190 2.103 2.112 9,882,965 -0.01(-0.41%)
Nov 30, 2021 2.138 2.147 2.129 2.121 12,340,705 -0.02(-0.82%)
Nov 29, 2021 2.164 2.164 2.121 2.138 8,652,499 +0.02(+0.82%)
Nov 26, 2021 2.103 2.121 2.077 2.121 8,265,279 -0.15(-6.54%)
Nov 24, 2021 2.278 2.286 2.252 2.269 4,304,469 -0.03(-1.14%)
Nov 23, 2021 2.286 2.313 2.286 2.295 6,001,013 +0.03(+1.15%)
Nov 22, 2021 2.278 2.295 2.269 2.269 5,454,417 +0.01(+0.39%)
Nov 19, 2021 2.260 2.273 2.234 2.260 17,634,990 -0.06(-2.63%)
Nov 18, 2021 2.313 2.321 2.286 2.321 6,519,998 +0.00(+0.00%)
Nov 17, 2021 2.339 2.352 2.313 2.321 6,000,304 +0.02(+0.76%)
Nov 16, 2021 2.295 2.304 2.278 2.304 6,478,977 +0.03(+1.15%)
Nov 15, 2021 2.304 2.304 2.278 2.278 4,467,300 +0.01(+0.38%)
Nov 12, 2021 2.278 2.286 2.252 2.269 7,175,159 -0.04(-1.89%)
Nov 11, 2021 2.269 2.313 2.269 2.313 9,348,435 +0.06(+2.71%)
Nov 10, 2021 2.295 2.252 2.252 6,491,748 +0.00(+0.00%)
Nov 09, 2021 2.260 2.260 2.234 2.252 7,850,638 -0.03(-1.15%)
Nov 08, 2021 2.286 2.313 2.269 2.278 6,171,107 +0.01(+0.38%)
Nov 05, 2021 2.269 2.286 2.252 2.269 10,343,728 +0.03(+1.56%)
Nov 04, 2021 2.295 2.295 2.217 2.234 15,518,103 -0.16(-6.57%)
Nov 03, 2021 2.374 2.409 2.365 2.391 5,318,720 -0.02(-0.72%)
Nov 02, 2021 2.400 2.417 2.382 2.409 6,704,601 +0.00(+0.00%)
Nov 01, 2021 2.409 2.413 2.409 2.409 6,396,594 +0.03(+1.47%)
Oct 29, 2021 2.391 2.400 2.365 2.374 6,913,204 +0.00(+0.00%)
Oct 28, 2021 2.348 2.374 2.341 2.374 6,451,367 +0.06(+2.64%)
Oct 27, 2021 2.321 2.339 2.295 2.313 8,576,506 -0.01(-0.38%)
Oct 26, 2021 2.339 2.321 8,412,726 -0.02(-0.75%)
Oct 25, 2021 2.330 2.339 2.304 2.339 16,527,142 -0.02(-0.74%)
Oct 22, 2021 2.313 2.374 2.286 2.356 26,839,808 +0.07(+3.05%)
Oct 21, 2021 2.313 2.321 2.286 2.286 5,562,488 -0.04(-1.87%)
Oct 20, 2021 2.313 2.348 2.304 2.330 5,744,640 -0.03(-1.48%)
Oct 19, 2021 2.339 2.365 2.343 2.365 5,562,980 +0.03(+1.12%)
Oct 18, 2021 2.330 2.339 2.313 2.339 9,043,301 +0.00(+0.00%)
Oct 15, 2021 2.313 2.348 2.313 2.339 6,890,860 +0.03(+1.52%)
Oct 14, 2021 2.295 2.304 2.278 2.304 6,050,520 +0.04(+1.93%)
Oct 13, 2021 2.260 2.269 2.225 2.260 8,052,220 -0.02(-0.77%)
Oct 12, 2021 2.252 2.278 2.243 2.278 9,268,150 +0.05(+2.35%)
Oct 11, 2021 2.234 2.260 2.217 2.225 5,371,504 +0.03(+1.19%)
Oct 08, 2021 2.199 2.217 2.182 2.199 4,973,978 +0.01(+0.40%)
Oct 07, 2021 2.164 2.190 2.156 2.190 8,904,965 +0.01(+0.40%)
Oct 06, 2021 2.147 2.182 2.139 2.182 8,773,780 +0.01(+0.40%)
Oct 05, 2021 2.138 2.190 2.129 2.173 6,214,316 +0.08(+3.75%)
Oct 04, 2021 2.112 2.129 2.086 2.094 8,514,195 -0.03(-1.64%)
Oct 01, 2021 2.103 2.138 2.086 2.129 9,757,273 -0.01(-0.41%)
Sep 30, 2021 2.164 2.173 2.129 2.138 7,562,562 -0.01(-0.41%)
Sep 29, 2021 2.129 2.156 2.121 2.147 7,894,104 +0.03(+1.65%)
Sep 28, 2021 2.147 2.147 2.103 2.112 9,775,540 -0.05(-2.42%)
Sep 27, 2021 2.138 2.173 2.138 2.164 8,034,519 +0.03(+1.64%)
Sep 24, 2021 2.129 2.156 2.129 2.129 5,115,903 +0.01(+0.41%)
Sep 23, 2021 2.094 2.129 2.094 2.121 3,855,172 +0.08(+3.85%)
Sep 22, 2021 2.033 2.068 2.033 2.042 6,808,267 +0.06(+3.08%)
Sep 21, 2021 2.016 2.033 1.972 1.981 8,953,225 -0.04(-2.16%)
Sep 20, 2021 2.051 2.051 1.990 2.025 11,499,070 -0.10(-4.92%)
Sep 17, 2021 2.121 2.138 2.094 2.129 10,451,546 +0.01(+0.41%)
Sep 16, 2021 2.112 2.138 2.103 2.121 7,884,711 +0.03(+1.25%)
Sep 15, 2021 2.086 2.103 2.077 2.094 7,689,568 +0.04(+2.13%)
Sep 14, 2021 2.094 2.112 2.033 2.051 8,487,864 -0.02(-0.84%)
Sep 13, 2021 2.060 2.086 2.051 2.068 6,600,302 +0.05(+2.60%)
Sep 10, 2021 2.033 2.042 2.007 2.016 6,736,839 +0.02(+0.87%)
Sep 09, 2021 1.998 2.033 1.998 1.998 5,899,200 +0.02(+0.88%)
Sep 08, 2021 2.007 2.016 1.972 1.981 12,025,302 -0.05(-2.57%)
Sep 07, 2021 2.051 2.068 2.016 2.033 6,029,455 -0.03(-1.69%)
Sep 03, 2021 2.060 2.077 2.051 2.068 7,580,959 +0.00(+0.00%)
Sep 02, 2021 2.060 2.086 2.051 2.068 4,218,863 -0.01(-0.42%)
Sep 01, 2021 2.094 2.103 2.068 2.077 4,400,235 +0.03(+1.28%)
Aug 31, 2021 2.051 2.077 2.042 2.051 5,423,826 +0.00(+0.00%)
Aug 30, 2021 2.077 2.090 2.042 2.051 3,898,957 -0.03(-1.67%)
Aug 27, 2021 2.060 2.099 2.060 2.086 3,792,281 +0.02(+0.84%)
Aug 26, 2021 2.103 2.112 2.068 2.068 7,270,295 -0.04(-2.07%)
Aug 25, 2021 2.077 2.112 2.068 2.112 4,654,967 +0.05(+2.54%)
Aug 24, 2021 2.042 2.077 2.028 2.060 8,335,220 -0.02(-0.84%)
Aug 23, 2021 2.077 2.086 2.068 2.077 4,480,788 +0.00(+0.00%)
Aug 20, 2021 2.060 2.077 2.042 2.077 10,370,846 +0.03(+1.28%)
Aug 19, 2021 2.068 2.086 2.042 2.051 7,907,466 -0.05(-2.49%)
Aug 18, 2021 2.086 2.121 2.086 2.103 8,624,560 +0.00(+0.00%)
Aug 17, 2021 2.138 2.147 2.094 2.103 6,690,959 -0.06(-2.82%)
Aug 16, 2021 2.173 2.182 2.147 2.164 5,943,868 -0.04(-1.98%)
Aug 13, 2021 2.217 2.217 2.190 2.208 6,063,399 -0.01(-0.39%)
Aug 12, 2021 2.234 2.234 2.202 2.217 8,661,879 -0.02(-0.78%)
Aug 11, 2021 2.217 2.234 2.204 2.234 6,050,094 +0.01(+0.39%)
Aug 10, 2021 2.208 2.234 2.199 2.225 6,809,959 -0.02(-0.78%)
Aug 09, 2021 2.217 2.243 2.202 2.243 4,870,199 +0.02(+0.78%)
Aug 06, 2021 2.225 2.243 2.217 2.225 9,240,370 +0.03(+1.47%)
Aug 05, 2021 2.185 2.202 2.167 2.193 6,964,523 -0.03(-1.54%)
Aug 04, 2021 2.219 2.232 2.210 2.228 6,830,220 -0.01(-0.38%)
Aug 03, 2021 2.202 2.245 2.167 2.236 12,880,675 +0.06(+2.77%)
Aug 02, 2021 2.159 2.193 2.150 2.176 9,558,046 +0.03(+1.61%)
Jul 30, 2021 2.150 2.184 2.133 2.142 6,161,808 -0.03(-1.58%)
Jul 29, 2021 2.185 2.202 2.167 2.176 7,897,029 -0.04(-1.94%)
Jul 28, 2021 2.202 2.219 2.185 2.219 8,381,767 +0.04(+1.98%)
Jul 27, 2021 2.159 2.193 2.144 2.176 8,377,368 -0.01(-0.39%)
Jul 26, 2021 2.142 2.185 2.142 2.185 6,219,639 +0.06(+2.83%)
Jul 23, 2021 2.133 2.150 2.116 2.124 4,855,990 +0.04(+2.07%)
Jul 22, 2021 2.124 2.124 2.081 2.081 7,911,059 -0.04(-2.02%)
Jul 21, 2021 2.090 2.129 2.090 2.124 5,101,236 +0.09(+4.22%)
Jul 20, 2021 1.978 2.038 1.961 2.038 10,637,850 +0.03(+1.72%)
Jul 19, 2021 2.038 2.047 1.995 2.004 12,432,622 -0.11(-5.28%)
Jul 16, 2021 2.167 2.167 2.107 2.116 5,104,126 -0.06(-2.77%)
Jul 15, 2021 2.176 2.202 2.159 2.176 5,516,047 -0.03(-1.56%)
Jul 14, 2021 2.228 2.253 2.185 2.210 5,573,953 +0.01(+0.39%)
Jul 13, 2021 2.219 2.228 2.185 2.202 6,781,832 -0.02(-0.78%)
Jul 12, 2021 2.176 2.228 2.166 2.219 5,283,850 +0.02(+0.78%)
Jul 09, 2021 2.167 2.197 2.159 2.202 6,817,351 +0.09(+4.06%)
Jul 08, 2021 2.116 2.124 2.099 2.116 11,037,635 -0.06(-2.77%)
Jul 07, 2021 2.159 2.190 2.150 2.176 6,789,927 +0.01(+0.40%)
Jul 06, 2021 2.210 2.219 2.159 2.167 6,622,543 -0.03(-1.18%)
Jul 02, 2021 2.219 2.219 2.176 2.193 3,372,360 -0.03(-1.54%)
Jul 01, 2021 2.210 2.228 2.206 2.228 2,617,225 +0.03(+1.57%)
Jun 30, 2021 2.176 2.202 2.176 2.193 3,721,865 +0.01(+0.39%)
Jun 29, 2021 2.202 2.210 2.178 2.185 4,348,586 -0.01(-0.39%)
Jun 28, 2021 2.219 2.227 2.185 2.193 5,540,204 -0.04(-1.92%)
Jun 25, 2021 2.228 2.245 2.219 2.236 3,867,955 -0.02(-0.76%)
Jun 24, 2021 2.236 2.253 2.210 2.253 5,150,102 +0.03(+1.16%)
Jun 23, 2021 2.236 2.253 2.210 2.228 4,927,524 +0.03(+1.17%)
Jun 22, 2021 2.210 2.219 2.193 2.202 6,173,823 -0.02(-0.78%)
Jun 21, 2021 2.185 2.228 2.185 2.219 5,281,387 +0.04(+1.98%)
Jun 18, 2021 2.185 2.210 2.159 2.176 7,857,265 -0.07(-3.07%)
Jun 17, 2021 2.296 2.296 2.228 2.245 7,612,216 -0.04(-1.88%)
Jun 16, 2021 2.296 2.305 2.262 2.288 7,009,288 -0.02(-0.75%)
Jun 15, 2021 2.288 2.314 2.283 2.305 5,912,714 +0.02(+0.75%)
Jun 14, 2021 2.305 2.314 2.279 2.288 11,620,442 -0.05(-2.21%)
Jun 11, 2021 2.322 2.339 2.305 2.339 3,798,550 +0.03(+1.12%)
Jun 10, 2021 2.348 2.348 2.305 2.314 4,470,113 -0.01(-0.37%)
Jun 09, 2021 2.331 2.331 2.314 2.322 4,365,450 -0.04(-1.82%)
Jun 08, 2021 2.365 2.374 2.348 2.365 3,423,872 -0.04(-1.79%)
Jun 07, 2021 2.400 2.408 2.382 2.408 4,227,174 +0.03(+1.08%)
Jun 04, 2021 2.382 2.382 2.348 2.382 5,654,718 +0.00(+0.00%)
Jun 03, 2021 2.391 2.391 2.365 2.382 9,963,612 -0.05(-2.12%)
Jun 02, 2021 2.417 2.434 2.400 2.434 7,469,675 +0.03(+1.43%)
Jun 01, 2021 2.408 2.417 2.391 2.400 5,607,300 -0.02(-0.71%)
May 28, 2021 2.417 2.425 2.400 2.417 5,214,956 -0.02(-0.71%)
May 27, 2021 2.374 2.425 2.365 2.434 9,696,506 +0.10(+4.43%)
May 26, 2021 2.322 2.348 2.296 2.331 4,849,927 -0.02(-0.73%)
May 25, 2021 2.357 2.374 2.339 2.348 5,918,756 -0.01(-0.36%)
May 24, 2021 2.339 2.365 2.322 2.357 5,741,948 +0.01(+0.37%)
May 21, 2021 2.331 2.348 2.322 2.348 3,334,158 +0.02(+0.74%)
May 20, 2021 2.322 2.339 2.296 2.331 6,620,377 +0.02(+0.74%)
May 19, 2021 2.305 2.331 2.271 2.314 8,024,835 -0.02(-0.74%)
May 18, 2021 2.357 2.365 2.331 2.331 6,772,190 +0.00(+0.00%)
May 17, 2021 2.305 2.331 2.296 2.331 5,655,014 +0.02(+0.74%)
May 14, 2021 2.296 2.331 2.296 2.314 8,771,632 +0.04(+1.89%)
May 13, 2021 2.219 2.271 2.210 2.271 5,621,400 +0.03(+1.54%)
May 12, 2021 2.262 2.279 2.228 2.236 6,737,352 -0.02(-0.76%)
May 11, 2021 2.253 2.288 2.236 2.253 17,265,968 -0.03(-1.13%)
May 10, 2021 2.288 2.305 2.271 2.279 6,606,347 +0.05(+2.32%)
May 07, 2021 2.185 2.228 2.176 2.228 5,083,989 +0.02(+0.78%)
May 06, 2021 2.202 2.210 2.167 2.210 4,869,555 +0.02(+0.78%)
May 05, 2021 2.176 2.193 2.159 2.193 4,837,353 +0.05(+2.41%)
May 04, 2021 2.150 2.176 2.116 2.142 6,482,758 -0.03(-1.19%)
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.