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 )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2019 2.705 2.755 2.705 2.746 3,765,782 +0.01(+0.30%)
Dec 30, 2019 2.721 2.746 2.721 2.738 8,802,006 +0.01(+0.30%)
Dec 27, 2019 2.738 2.746 2.721 2.730 7,067,170 -0.01(-0.30%)
Dec 26, 2019 2.705 2.746 2.705 2.738 4,516,517 +0.02(+0.61%)
Dec 24, 2019 2.680 2.730 2.680 2.721 4,625,148 +0.06(+2.18%)
Dec 23, 2019 2.655 2.663 2.630 2.663 4,986,197 +0.00(+0.00%)
Dec 20, 2019 2.696 2.696 2.647 2.663 6,952,186 -0.07(-2.43%)
Dec 19, 2019 2.746 2.746 2.705 2.730 8,448,039 +0.02(+0.61%)
Dec 18, 2019 2.713 2.730 2.688 2.713 10,525,535 -0.03(-1.21%)
Dec 17, 2019 2.738 2.755 2.713 2.746 9,835,511 -0.22(-7.28%)
Dec 16, 2019 2.937 2.970 2.920 2.962 10,347,137 +0.12(+4.39%)
Dec 13, 2019 2.854 2.879 2.813 2.838 17,124,766 +0.18(+6.88%)
Dec 12, 2019 2.630 2.655 2.580 2.655 14,462,757 +0.05(+1.91%)
Dec 11, 2019 2.622 2.630 2.605 2.605 4,147,051 -0.04(-1.57%)
Dec 10, 2019 2.647 2.672 2.647 2.647 7,058,746 -0.02(-0.93%)
Dec 09, 2019 2.696 2.705 2.672 2.672 6,458,657 +0.03(+1.26%)
Dec 06, 2019 2.630 2.647 2.630 2.638 3,212,437 +0.04(+1.60%)
Dec 05, 2019 2.622 2.630 2.589 2.597 4,496,218 -0.01(-0.32%)
Dec 04, 2019 2.572 2.614 2.572 2.605 3,712,633 +0.08(+3.29%)
Dec 03, 2019 2.514 2.531 2.506 2.522 4,656,105 -0.02(-0.65%)
Dec 02, 2019 2.564 2.564 2.531 2.539 4,186,781 -0.03(-1.29%)
Nov 29, 2019 2.597 2.597 2.572 2.572 3,350,683 -0.02(-0.96%)
Nov 27, 2019 2.597 2.614 2.576 2.597 9,770,135 +0.01(+0.32%)
Nov 26, 2019 2.572 2.597 2.564 2.589 5,125,784 +0.02(+0.97%)
Nov 25, 2019 2.564 2.589 2.547 2.564 4,693,572 +0.03(+1.31%)
Nov 22, 2019 2.506 2.539 2.501 2.531 4,145,205 +0.04(+1.67%)
Nov 21, 2019 2.489 2.497 2.472 2.489 4,241,124 +0.00(+0.00%)
Nov 20, 2019 2.489 2.522 2.481 2.489 16,304,156 -0.05(-1.96%)
Nov 19, 2019 2.547 2.555 2.514 2.539 6,306,673 +0.00(+0.00%)
Nov 18, 2019 2.514 2.539 2.514 2.539 4,615,693 +0.04(+1.66%)
Nov 15, 2019 2.506 2.522 2.489 2.497 3,721,910 +0.02(+0.67%)
Nov 14, 2019 2.489 2.497 2.464 2.481 3,339,886 -0.02(-0.99%)
Nov 13, 2019 2.481 2.514 2.481 2.506 4,024,124 +0.01(+0.33%)
Nov 12, 2019 2.489 2.514 2.481 2.497 4,595,651 +0.03(+1.35%)
Nov 11, 2019 2.464 2.497 2.448 2.464 8,498,207 +0.11(+4.58%)
Nov 08, 2019 2.365 2.389 2.356 2.356 4,641,540 -0.05(-2.07%)
Nov 07, 2019 2.414 2.423 2.398 2.406 4,927,940 -0.02(-0.68%)
Nov 06, 2019 2.406 2.439 2.406 2.423 5,347,447 -0.03(-1.35%)
Nov 05, 2019 2.464 2.464 2.448 2.456 4,272,403 +0.00(+0.00%)
Nov 04, 2019 2.464 2.481 2.439 2.456 4,663,579 +0.03(+1.37%)
Nov 01, 2019 2.431 2.439 2.414 2.423 5,565,871 +0.02(+0.69%)
Oct 31, 2019 2.423 2.427 2.389 2.406 8,372,449 -0.04(-1.69%)
Oct 30, 2019 2.423 2.464 2.414 2.448 6,928,658 -0.01(-0.34%)
Oct 29, 2019 2.456 2.485 2.448 2.456 6,532,590 -0.03(-1.33%)
Oct 28, 2019 2.481 2.497 2.472 2.489 7,122,404 -0.04(-1.64%)
Oct 25, 2019 2.489 2.555 2.481 2.531 7,719,589 +0.00(+0.00%)
Oct 24, 2019 2.547 2.547 2.489 2.531 9,672,047 +0.00(+0.00%)
Oct 23, 2019 2.547 2.555 2.531 2.531 8,413,064 +0.01(+0.33%)
Oct 22, 2019 2.572 2.584 2.477 2.522 17,433,390 -0.07(-2.88%)
Oct 21, 2019 2.614 2.622 2.589 2.597 7,097,889 +0.04(+1.62%)
Oct 18, 2019 2.547 2.572 2.531 2.555 9,559,331 +0.01(+0.33%)
Oct 17, 2019 2.597 2.624 2.535 2.547 14,614,676 -0.01(-0.32%)
Oct 16, 2019 2.564 2.580 2.547 2.555 8,399,813 +0.01(+0.33%)
Oct 15, 2019 2.439 2.597 2.436 2.547 18,075,800 +0.15(+6.23%)
Oct 14, 2019 2.348 2.406 2.344 2.398 11,703,448 -0.03(-1.37%)
Oct 11, 2019 2.439 2.472 2.406 2.431 18,136,358 +0.27(+12.26%)
Oct 10, 2019 2.049 2.165 2.037 2.165 12,219,611 +0.14(+6.97%)
Oct 09, 2019 2.033 2.033 2.016 2.024 3,949,930 -0.02(-0.81%)
Oct 08, 2019 2.049 2.058 2.024 2.041 6,438,753 -0.03(-1.60%)
Oct 07, 2019 2.099 2.099 2.074 2.074 4,888,739 -0.04(-1.96%)
Oct 04, 2019 2.083 2.116 2.074 2.116 5,262,260 +0.02(+1.19%)
Oct 03, 2019 2.091 2.107 2.066 2.091 6,784,471 +0.02(+0.80%)
Oct 02, 2019 2.099 2.099 2.066 2.074 4,773,703 -0.07(-3.10%)
Oct 01, 2019 2.165 2.165 2.124 2.141 5,060,778 -0.05(-2.27%)
Sep 30, 2019 2.207 2.207 2.174 2.190 4,478,351 -0.02(-0.75%)
Sep 27, 2019 2.199 2.213 2.182 2.207 3,444,816 +0.03(+1.53%)
Sep 26, 2019 2.165 2.182 2.149 2.174 3,497,846 +0.01(+0.38%)
Sep 25, 2019 2.157 2.174 2.132 2.165 6,046,096 -0.02(-0.76%)
Sep 24, 2019 2.199 2.207 2.174 2.182 4,025,406 -0.03(-1.50%)
Sep 23, 2019 2.199 2.224 2.190 2.215 4,658,613 -0.02(-1.11%)
Sep 20, 2019 2.265 2.273 2.232 2.240 9,635,023 +0.03(+1.50%)
Sep 19, 2019 2.207 2.232 2.207 2.207 4,132,912 +0.03(+1.53%)
Sep 18, 2019 2.165 2.182 2.157 2.174 7,392,607 -0.02(-0.76%)
Sep 17, 2019 2.174 2.190 2.165 2.190 5,389,295 -0.02(-1.12%)
Sep 16, 2019 2.207 2.224 2.199 2.215 5,636,059 -0.01(-0.37%)
Sep 13, 2019 2.207 2.240 2.199 2.224 8,675,980 +0.11(+5.10%)
Sep 12, 2019 2.083 2.149 2.066 2.116 9,329,871 -0.02(-1.16%)
Sep 11, 2019 2.149 2.149 2.107 2.141 6,758,855 -0.01(-0.39%)
Sep 10, 2019 2.107 2.149 2.099 2.149 6,650,392 +0.12(+5.71%)
Sep 09, 2019 2.016 2.041 2.000 2.033 5,714,160 +0.01(+0.41%)
Sep 06, 2019 2.016 2.024 2.008 2.024 3,006,696 +0.00(+0.00%)
Sep 05, 2019 2.024 2.041 2.000 2.024 6,137,989 +0.03(+1.67%)
Sep 04, 2019 1.983 2.000 1.966 1.991 9,437,209 +0.02(+1.27%)
Sep 03, 2019 1.950 1.966 1.933 1.966 5,854,479 -0.02(-0.84%)
Aug 30, 2019 1.983 2.000 1.966 1.983 4,396,868 +0.01(+0.42%)
Aug 29, 2019 1.975 1.983 1.966 1.975 6,501,317 +0.02(+0.85%)
Aug 28, 2019 1.966 1.975 1.958 1.958 5,880,377 -0.03(-1.67%)
Aug 27, 2019 2.000 2.008 1.975 1.991 6,824,551 +0.01(+0.42%)
Aug 26, 2019 1.983 2.000 1.950 1.983 9,193,616 +0.01(+0.42%)
Aug 23, 2019 1.991 2.016 1.966 1.975 8,453,244 -0.01(-0.42%)
Aug 22, 2019 1.983 1.991 1.975 1.983 5,711,462 +0.04(+2.14%)
Aug 21, 2019 1.975 1.979 1.941 1.941 7,183,630 -0.02(-0.85%)
Aug 20, 2019 1.966 1.991 1.958 1.958 7,970,284 -0.02(-1.26%)
Aug 19, 2019 1.975 1.991 1.966 1.983 5,511,587 +0.02(+0.84%)
Aug 16, 2019 1.950 1.975 1.950 1.966 8,656,214 +0.05(+2.60%)
Aug 15, 2019 1.941 1.950 1.908 1.917 9,378,898 -0.02(-0.86%)
Aug 14, 2019 1.933 1.941 1.908 1.933 13,678,538 +0.01(+0.43%)
Aug 13, 2019 1.917 1.950 1.917 1.925 6,242,374 +0.01(+0.43%)
Aug 12, 2019 1.941 1.941 1.908 1.917 4,809,716 -0.05(-2.53%)
Aug 09, 2019 1.950 1.991 1.941 1.966 9,845,706 -0.00(-0.21%)
Aug 08, 2019 1.970 1.987 1.954 1.970 7,471,339 +0.01(+0.41%)
Aug 07, 2019 1.954 1.962 1.938 1.962 11,502,158 -0.02(-0.82%)
Aug 06, 2019 1.987 1.987 1.946 1.979 7,852,817 +0.02(+1.24%)
Aug 05, 2019 1.962 1.962 1.930 1.954 11,458,782 -0.03(-1.63%)
Aug 02, 2019 2.019 2.019 1.987 1.987 7,578,713 -0.04(-2.00%)
Aug 01, 2019 2.052 2.068 2.019 2.027 11,262,012 -0.06(-2.72%)
Jul 31, 2019 2.084 2.108 2.068 2.084 5,863,456 -0.06(-3.02%)
Jul 30, 2019 2.165 2.165 2.141 2.149 5,725,303 -0.05(-2.21%)
Jul 29, 2019 2.214 2.230 2.198 2.198 3,564,945 -0.02(-1.09%)
Jul 26, 2019 2.246 2.246 2.222 2.222 3,373,894 -0.04(-1.79%)
Jul 25, 2019 2.287 2.295 2.262 2.262 3,321,488 -0.02(-1.06%)
Jul 24, 2019 2.279 2.303 2.279 2.287 2,959,547 +0.02(+0.71%)
Jul 23, 2019 2.279 2.287 2.262 2.271 5,111,773 -0.01(-0.36%)
Jul 22, 2019 2.279 2.280 2.262 2.279 3,116,759 +0.01(+0.36%)
Jul 19, 2019 2.287 2.295 2.271 2.271 3,114,676 -0.03(-1.41%)
Jul 18, 2019 2.303 2.315 2.295 2.303 2,855,476 +0.01(+0.35%)
Jul 17, 2019 2.303 2.311 2.295 2.295 2,894,195 +0.00(+0.00%)
Jul 16, 2019 2.303 2.327 2.295 2.295 4,399,406 -0.02(-1.05%)
Jul 15, 2019 2.327 2.335 2.303 2.319 5,860,581 -0.01(-0.35%)
Jul 12, 2019 2.327 2.335 2.319 2.327 2,212,472 -0.01(-0.35%)
Jul 11, 2019 2.344 2.344 2.319 2.335 3,475,002 +0.01(+0.35%)
Jul 10, 2019 2.352 2.360 2.319 2.327 3,449,025 +0.02(+0.70%)
Jul 09, 2019 2.311 2.327 2.303 2.311 4,919,344 -0.01(-0.35%)
Jul 08, 2019 2.319 2.344 2.303 2.319 5,630,915 -0.02(-1.04%)
Jul 05, 2019 2.352 2.360 2.319 2.344 3,393,748 +0.00(+0.00%)
Jul 03, 2019 2.352 2.360 2.344 2.344 2,599,695 +0.01(+0.35%)
Jul 02, 2019 2.335 2.335 2.327 2.335 2,838,621 +0.00(+0.00%)
Jul 01, 2019 2.327 2.335 2.319 2.335 6,707,912 +0.03(+1.41%)
Jun 28, 2019 2.311 2.323 2.303 2.303 7,134,271 -0.03(-1.39%)
Jun 27, 2019 2.311 2.339 2.303 2.335 7,179,040 +0.03(+1.41%)
Jun 26, 2019 2.303 2.311 2.303 2.303 8,920,759 +0.01(+0.35%)
Jun 25, 2019 2.319 2.319 2.295 2.295 6,135,871 -0.03(-1.39%)
Jun 24, 2019 2.335 2.352 2.319 2.327 5,627,414 -0.04(-1.71%)
Jun 21, 2019 2.360 2.400 2.344 2.368 8,601,648 -0.01(-0.34%)
Jun 20, 2019 2.376 2.384 2.360 2.376 3,508,069 +0.00(+0.00%)
Jun 19, 2019 2.368 2.392 2.368 2.376 3,908,247 +0.05(+2.09%)
Jun 18, 2019 2.311 2.344 2.311 2.327 5,516,572 +0.02(+0.70%)
Jun 17, 2019 2.319 2.335 2.311 2.311 3,256,767 -0.01(-0.35%)
Jun 14, 2019 2.335 2.335 2.303 2.319 5,240,702 -0.02(-1.04%)
Jun 13, 2019 2.344 2.360 2.344 2.344 5,647,730 +0.01(+0.35%)
Jun 12, 2019 2.368 2.376 2.327 2.335 7,240,700 -0.02(-1.03%)
Jun 11, 2019 2.368 2.376 2.356 2.360 3,917,505 +0.01(+0.34%)
Jun 10, 2019 2.360 2.376 2.352 2.352 4,874,222 +0.00(+0.00%)
Jun 07, 2019 2.352 2.368 2.335 2.352 4,585,260 +0.01(+0.35%)
Jun 06, 2019 2.344 2.352 2.311 2.344 6,261,816 -0.01(-0.34%)
Jun 05, 2019 2.327 2.360 2.319 2.352 4,921,402 -0.01(-0.34%)
Jun 04, 2019 2.352 2.360 2.335 2.360 4,542,966 +0.06(+2.47%)
Jun 03, 2019 2.287 2.319 2.287 2.303 6,953,789 +0.00(+0.00%)
May 31, 2019 2.311 2.327 2.295 2.303 9,765,536 +0.00(+0.00%)
May 30, 2019 2.352 2.360 2.287 2.303 15,226,548 -0.05(-2.07%)
May 29, 2019 2.335 2.352 2.319 2.352 5,434,190 +0.02(+0.69%)
May 28, 2019 2.360 2.368 2.335 2.335 4,944,113 -0.06(-2.70%)
May 24, 2019 2.392 2.408 2.376 2.400 5,060,039 +0.04(+1.72%)
May 23, 2019 2.352 2.376 2.344 2.360 6,019,010 -0.05(-2.02%)
May 22, 2019 2.425 2.441 2.408 2.408 5,254,489 -0.06(-2.30%)
May 21, 2019 2.473 2.498 2.465 2.465 6,593,191 +0.03(+1.33%)
May 20, 2019 2.441 2.449 2.425 2.433 4,704,454 -0.04(-1.64%)
May 17, 2019 2.481 2.498 2.465 2.473 4,526,190 -0.04(-1.61%)
May 16, 2019 2.522 2.538 2.514 2.514 3,514,369 -0.01(-0.32%)
May 15, 2019 2.498 2.530 2.489 2.522 3,725,757 +0.00(+0.00%)
May 14, 2019 2.514 2.538 2.506 2.522 5,781,509 +0.02(+0.97%)
May 13, 2019 2.522 2.530 2.481 2.498 6,727,700 -0.08(-3.14%)
May 10, 2019 2.562 2.587 2.546 2.579 4,482,781 +0.02(+0.63%)
May 09, 2019 2.554 2.575 2.538 2.562 4,336,047 -0.02(-0.94%)
May 08, 2019 2.579 2.595 2.562 2.587 4,080,950 -0.01(-0.31%)
May 07, 2019 2.595 2.603 2.579 2.595 4,943,590 -0.02(-0.93%)
May 06, 2019 2.603 2.639 2.587 2.619 3,648,680 -0.04(-1.52%)
May 03, 2019 2.627 2.668 2.619 2.660 3,928,831 +0.03(+1.23%)
May 02, 2019 2.619 2.644 2.611 2.627 4,168,179 -0.01(-0.31%)
May 01, 2019 2.668 2.684 2.619 2.635 6,219,585 +0.00(+0.00%)
Apr 30, 2019 2.644 2.644 2.619 2.635 4,335,680 -0.02(-0.91%)
Apr 29, 2019 2.635 2.668 2.635 2.660 3,485,801 +0.03(+1.23%)
Apr 26, 2019 2.619 2.644 2.603 2.627 5,601,288 -0.02(-0.61%)
Apr 25, 2019 2.635 2.660 2.627 2.644 6,878,960 -0.05(-1.81%)
Apr 24, 2019 2.700 2.717 2.676 2.692 10,992,466 -0.04(-1.48%)
Apr 23, 2019 2.725 2.749 2.708 2.733 9,767,471 +0.00(+0.00%)
Apr 22, 2019 2.757 2.757 2.725 2.733 3,261,074 -0.01(-0.30%)
Apr 18, 2019 2.749 2.765 2.733 2.741 5,703,150 -0.06(-2.31%)
Apr 17, 2019 2.781 2.806 2.773 2.806 4,782,957 +0.05(+1.76%)
Apr 16, 2019 2.765 2.781 2.757 2.757 7,835,595 -0.01(-0.29%)
Apr 15, 2019 2.741 2.773 2.733 2.765 17,573,006 +0.02(+0.89%)
Apr 12, 2019 2.725 2.749 2.717 2.741 12,283,347 +0.05(+1.81%)
Apr 11, 2019 2.676 2.705 2.670 2.692 9,061,978 +0.03(+1.22%)
Apr 10, 2019 2.635 2.668 2.627 2.660 11,400,898 +0.03(+1.23%)
Apr 09, 2019 2.627 2.644 2.619 2.627 4,557,890 -0.01(-0.31%)
Apr 08, 2019 2.611 2.635 2.611 2.635 4,544,494 +0.03(+1.25%)
Apr 05, 2019 2.603 2.619 2.595 2.603 4,632,614 -0.02(-0.62%)
Apr 04, 2019 2.644 2.652 2.611 2.619 5,935,413 -0.03(-1.16%)
Apr 03, 2019 2.658 2.674 2.642 2.650 9,402,905 +0.05(+1.81%)
Apr 02, 2019 2.572 2.619 2.564 2.603 9,832,896 +0.03(+1.22%)
Apr 01, 2019 2.556 2.587 2.548 2.572 8,529,207 +0.05(+2.18%)
Mar 29, 2019 2.525 2.525 2.470 2.517 9,807,118 -0.01(-0.31%)
Mar 28, 2019 2.548 2.552 2.509 2.525 7,781,906 -0.05(-2.13%)
Mar 27, 2019 2.556 2.587 2.540 2.579 11,246,965 +0.04(+1.54%)
Mar 26, 2019 2.525 2.540 2.517 2.540 6,877,532 +0.02(+0.62%)
Mar 25, 2019 2.540 2.556 2.509 2.525 7,965,962 +0.00(+0.00%)
Mar 22, 2019 2.548 2.556 2.525 2.525 10,562,699 -0.04(-1.53%)
Mar 21, 2019 2.556 2.579 2.548 2.564 10,290,503 -0.09(-3.25%)
Mar 20, 2019 2.650 2.681 2.634 2.650 8,488,275 -0.03(-1.17%)
Mar 19, 2019 2.705 2.717 2.674 2.681 5,052,461 -0.01(-0.29%)
Mar 18, 2019 2.705 2.705 2.674 2.689 6,073,893 +0.02(+0.59%)
Mar 15, 2019 2.650 2.681 2.650 2.674 5,957,915 +0.05(+2.10%)
Mar 14, 2019 2.634 2.634 2.603 2.619 6,345,596 +0.04(+1.52%)
Mar 13, 2019 2.556 2.587 2.548 2.579 5,556,488 +0.05(+1.86%)
Mar 12, 2019 2.540 2.564 2.525 2.532 4,945,017 +0.02(+0.62%)
Mar 11, 2019 2.501 2.540 2.501 2.517 6,506,217 +0.02(+0.63%)
Mar 08, 2019 2.485 2.509 2.485 2.501 3,115,686 -0.02(-0.62%)
Mar 07, 2019 2.525 2.532 2.485 2.517 6,595,218 -0.04(-1.53%)
Mar 06, 2019 2.556 2.564 2.540 2.556 4,664,777 -0.02(-0.61%)
Mar 05, 2019 2.556 2.572 2.548 2.572 5,050,423 +0.01(+0.31%)
Mar 04, 2019 2.572 2.587 2.548 2.564 5,083,554 +0.00(+0.00%)
Mar 01, 2019 2.595 2.611 2.552 2.564 9,834,030 -0.04(-1.51%)
Feb 28, 2019 2.587 2.619 2.587 2.603 11,242,855 +0.02(+0.61%)
Feb 27, 2019 2.595 2.611 2.579 2.587 12,665,758 +0.05(+2.17%)
Feb 26, 2019 2.517 2.548 2.501 2.532 7,645,400 +0.09(+3.53%)
Feb 25, 2019 2.438 2.462 2.430 2.446 3,104,999 +0.02(+0.97%)
Feb 22, 2019 2.430 2.430 2.415 2.423 3,552,020 -0.01(-0.32%)
Feb 21, 2019 2.430 2.438 2.415 2.430 5,775,585 -0.05(-1.90%)
Feb 20, 2019 2.470 2.493 2.470 2.478 13,441,608 +0.16(+6.76%)
Feb 19, 2019 2.329 2.352 2.313 2.321 20,197,878 +0.00(+0.00%)
Feb 15, 2019 2.313 2.329 2.313 2.321 23,303,240 +0.05(+2.07%)
Feb 14, 2019 2.282 2.301 2.266 2.274 5,820,610 -0.04(-1.70%)
Feb 13, 2019 2.313 2.321 2.297 2.313 12,426,075 +0.00(+0.00%)
Feb 12, 2019 2.313 2.321 2.305 2.313 27,048,246 +0.03(+1.37%)
Feb 11, 2019 2.313 2.321 2.274 2.282 14,226,172 -0.02(-1.02%)
Feb 08, 2019 2.305 2.313 2.282 2.305 4,822,121 -0.01(-0.34%)
Feb 07, 2019 2.336 2.349 2.305 2.313 5,802,570 -0.04(-1.67%)
Feb 06, 2019 2.352 2.368 2.336 2.352 6,530,133 +0.00(+0.00%)
Feb 05, 2019 2.336 2.352 2.321 2.352 6,352,890 +0.02(+0.67%)
Feb 04, 2019 2.344 2.360 2.329 2.336 5,372,680 -0.03(-1.32%)
Feb 01, 2019 2.352 2.376 2.344 2.368 4,345,865 -0.01(-0.33%)
Jan 31, 2019 2.352 2.399 2.329 2.376 14,962,085 +0.02(+1.00%)
Jan 30, 2019 2.352 2.383 2.336 2.352 13,881,753 +0.04(+1.69%)
Jan 29, 2019 2.336 2.352 2.297 2.313 15,347,014 -0.04(-1.67%)
Jan 28, 2019 2.352 2.364 2.309 2.352 25,779,954 -0.05(-2.28%)
Jan 25, 2019 2.368 2.411 2.368 2.407 6,453,558 +0.05(+2.33%)
Jan 24, 2019 2.336 2.360 2.321 2.352 8,573,750 +0.02(+1.01%)
Jan 23, 2019 2.321 2.329 2.297 2.329 6,211,645 +0.02(+0.68%)
Jan 22, 2019 2.305 2.321 2.293 2.313 10,777,807 -0.02(-0.67%)
Jan 18, 2019 2.321 2.344 2.305 2.329 11,090,611 +0.06(+2.77%)
Jan 17, 2019 2.250 2.282 2.242 2.266 10,900,282 +0.02(+0.70%)
Jan 16, 2019 2.234 2.274 2.234 2.250 20,008,270 +0.03(+1.41%)
Jan 15, 2019 2.219 2.227 2.164 2.219 17,189,910 -0.02(-1.05%)
Jan 14, 2019 2.172 2.274 2.167 2.242 21,339,260 +0.04(+1.78%)
Jan 11, 2019 2.164 2.211 2.148 2.203 27,276,800 +0.04(+1.81%)
Jan 10, 2019 2.140 2.172 2.140 2.164 8,862,003 +0.04(+1.84%)
Jan 09, 2019 2.140 2.148 2.117 2.125 8,293,741 +0.00(+0.00%)
Jan 08, 2019 2.125 2.133 2.093 2.125 9,473,261 +0.01(+0.37%)
Jan 07, 2019 2.109 2.140 2.101 2.117 14,097,813 +0.02(+1.12%)
Jan 04, 2019 2.054 2.117 2.046 2.093 13,610,786 +0.09(+4.71%)
Jan 03, 2019 1.999 2.015 1.984 1.999 9,170,234 -0.01(-0.39%)
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.