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 (%)
May 31, 2017 2.751 2.751 2.707 2.722 10,532,581 -0.04(-1.33%)
May 30, 2017 2.744 2.766 2.744 2.759 3,708,948 -0.01(-0.27%)
May 26, 2017 2.773 2.781 2.759 2.766 4,354,643 -0.07(-2.59%)
May 25, 2017 2.847 2.847 2.821 2.840 6,989,193 +0.01(+0.52%)
May 24, 2017 2.832 2.847 2.810 2.825 7,590,512 +0.01(+0.26%)
May 23, 2017 2.810 2.832 2.803 2.818 5,601,224 +0.02(+0.79%)
May 22, 2017 2.825 2.825 2.788 2.796 12,221,128 -0.01(-0.52%)
May 19, 2017 2.803 2.825 2.796 2.810 7,020,827 +0.02(+0.79%)
May 18, 2017 2.796 2.803 2.766 2.788 9,693,434 +0.02(+0.80%)
May 17, 2017 2.803 2.810 2.751 2.766 11,953,054 +0.01(+0.53%)
May 16, 2017 2.737 2.773 2.729 2.751 12,729,452 +0.04(+1.63%)
May 15, 2017 2.693 2.707 2.693 2.707 2,918,539 +0.04(+1.66%)
May 12, 2017 2.641 2.678 2.641 2.663 4,851,609 -0.04(-1.36%)
May 11, 2017 2.693 2.715 2.685 2.700 8,393,559 -0.02(-0.81%)
May 10, 2017 2.715 2.737 2.715 2.722 5,458,681 +0.03(+1.09%)
May 09, 2017 2.685 2.707 2.678 2.693 7,562,242 -0.02(-0.81%)
May 08, 2017 2.707 2.722 2.700 2.715 11,002,853 -0.03(-1.07%)
May 05, 2017 2.715 2.751 2.700 2.744 12,672,160 +0.00(+0.00%)
May 04, 2017 2.693 2.751 2.678 2.744 14,692,902 +0.07(+2.47%)
May 03, 2017 2.685 2.693 2.663 2.678 12,246,008 -0.02(-0.82%)
May 02, 2017 2.678 2.700 2.671 2.700 9,998,580 -0.01(-0.27%)
May 01, 2017 2.707 2.729 2.700 2.707 11,168,230 +0.01(+0.55%)
Apr 28, 2017 2.663 2.700 2.656 2.693 8,639,418 +0.03(+1.11%)
Apr 27, 2017 2.641 2.671 2.619 2.663 9,963,253 +0.07(+2.55%)
Apr 26, 2017 2.567 2.604 2.560 2.597 5,927,864 +0.02(+0.86%)
Apr 25, 2017 2.560 2.575 2.553 2.575 5,258,155 +0.04(+1.74%)
Apr 24, 2017 2.516 2.553 2.516 2.531 8,394,259 +0.09(+3.61%)
Apr 21, 2017 2.457 2.465 2.420 2.442 4,679,043 -0.01(-0.30%)
Apr 20, 2017 2.465 2.472 2.442 2.450 7,230,148 +0.04(+1.52%)
Apr 19, 2017 2.450 2.465 2.413 2.413 6,010,612 +0.02(+0.92%)
Apr 18, 2017 2.369 2.398 2.354 2.391 6,378,559 +0.01(+0.62%)
Apr 17, 2017 2.339 2.376 2.332 2.376 4,250,771 +0.04(+1.89%)
Apr 13, 2017 2.354 2.362 2.332 2.332 3,881,686 -0.02(-0.94%)
Apr 12, 2017 2.354 2.354 2.347 2.354 4,466,332 -0.02(-0.93%)
Apr 11, 2017 2.354 2.376 2.339 2.376 4,882,475 +0.04(+1.57%)
Apr 10, 2017 2.347 2.354 2.339 2.339 13,863,131 +0.01(+0.32%)
Apr 07, 2017 2.347 2.347 2.317 2.332 11,407,615 -0.04(-1.55%)
Apr 06, 2017 2.376 2.398 2.362 2.369 8,859,900 +0.01(+0.31%)
Apr 05, 2017 2.376 2.398 2.362 2.362 9,708,707 -0.00(-0.06%)
Apr 04, 2017 2.384 2.384 2.356 2.363 5,310,540 -0.04(-1.78%)
Apr 03, 2017 2.406 2.413 2.384 2.406 5,660,516 -0.01(-0.59%)
Mar 31, 2017 2.406 2.427 2.391 2.420 4,891,452 +0.00(+0.00%)
Mar 30, 2017 2.413 2.434 2.413 2.420 5,461,119 +0.01(+0.29%)
Mar 29, 2017 2.399 2.413 2.384 2.413 6,604,121 +0.00(+0.00%)
Mar 28, 2017 2.413 2.427 2.406 2.413 6,533,645 -0.03(-1.17%)
Mar 27, 2017 2.427 2.441 2.420 2.441 4,489,610 -0.02(-0.87%)
Mar 24, 2017 2.470 2.470 2.441 2.463 5,550,468 -0.01(-0.29%)
Mar 23, 2017 2.448 2.491 2.441 2.470 6,705,232 +0.02(+0.87%)
Mar 22, 2017 2.441 2.456 2.427 2.448 5,812,430 -0.03(-1.15%)
Mar 21, 2017 2.512 2.520 2.463 2.477 37,923,408 +0.00(+0.00%)
Mar 20, 2017 2.477 2.498 2.470 2.477 25,387,070 -0.01(-0.29%)
Mar 17, 2017 2.505 2.505 2.470 2.484 40,006,968 -0.02(-0.85%)
Mar 16, 2017 2.463 2.512 2.463 2.505 72,484,432 +0.07(+2.92%)
Mar 15, 2017 2.420 2.456 2.409 2.434 64,517,752 +0.01(+0.59%)
Mar 14, 2017 2.349 2.420 2.342 2.420 15,789,623 -0.02(-0.87%)
Mar 13, 2017 2.427 2.441 2.420 2.441 5,619,109 +0.01(+0.29%)
Mar 10, 2017 2.434 2.441 2.413 2.434 4,404,131 +0.02(+0.88%)
Mar 09, 2017 2.427 2.427 2.406 2.413 5,186,468 +0.01(+0.30%)
Mar 08, 2017 2.406 2.427 2.391 2.406 6,706,195 +0.02(+0.90%)
Mar 07, 2017 2.370 2.384 2.363 2.384 4,625,261 -0.01(-0.30%)
Mar 06, 2017 2.406 2.406 2.384 2.391 3,275,889 -0.04(-1.75%)
Mar 03, 2017 2.420 2.434 2.406 2.434 3,358,674 +0.01(+0.29%)
Mar 02, 2017 2.456 2.463 2.427 2.427 4,485,152 -0.02(-0.87%)
Mar 01, 2017 2.448 2.463 2.441 2.448 7,575,800 -0.01(-0.58%)
Feb 28, 2017 2.470 2.477 2.456 2.463 5,707,630 -0.05(-1.98%)
Feb 27, 2017 2.484 2.512 2.477 2.512 7,265,768 +0.02(+0.86%)
Feb 24, 2017 2.484 2.505 2.470 2.491 9,187,897 -0.03(-1.13%)
Feb 23, 2017 2.541 2.548 2.512 2.520 8,962,568 +0.00(+0.00%)
Feb 22, 2017 2.505 2.520 2.498 2.520 8,229,776 +0.11(+4.42%)
Feb 21, 2017 2.413 2.420 2.391 2.413 6,353,910 +0.02(+0.89%)
Feb 17, 2017 2.391 2.391 2.391 0 -0.04(-1.75%)
Feb 16, 2017 2.448 2.448 2.420 2.434 5,998,841 -0.01(-0.58%)
Feb 15, 2017 2.420 2.448 2.420 2.448 5,967,016 +0.04(+1.77%)
Feb 14, 2017 2.399 2.420 2.384 2.406 4,312,631 +0.01(+0.30%)
Feb 13, 2017 2.370 2.406 2.370 2.399 6,674,061 +0.02(+0.90%)
Feb 10, 2017 2.363 2.388 2.356 2.377 6,174,169 -0.02(-0.89%)
Feb 09, 2017 2.377 2.413 2.363 2.399 7,540,570 +0.02(+0.90%)
Feb 08, 2017 2.356 2.384 2.342 2.377 8,204,236 -0.01(-0.30%)
Feb 07, 2017 2.363 2.391 2.356 2.384 3,675,557 +0.01(+0.60%)
Feb 06, 2017 2.377 2.377 2.363 2.370 4,226,296 -0.01(-0.30%)
Feb 03, 2017 2.370 2.384 2.363 2.377 6,877,459 +0.03(+1.21%)
Feb 02, 2017 2.349 2.352 2.335 2.349 3,932,098 -0.04(-1.79%)
Feb 01, 2017 2.399 2.406 2.370 2.391 5,053,909 +0.03(+1.20%)
Jan 31, 2017 2.356 2.370 2.349 2.363 12,038,737 +0.02(+0.91%)
Jan 30, 2017 2.349 2.356 2.327 2.342 7,258,227 -0.02(-0.90%)
Jan 27, 2017 2.377 2.384 2.356 2.363 4,847,229 -0.04(-1.78%)
Jan 26, 2017 2.391 2.413 2.384 2.406 5,441,095 +0.03(+1.20%)
Jan 25, 2017 2.356 2.395 2.356 2.377 6,614,628 +0.06(+2.45%)
Jan 24, 2017 2.320 2.327 2.302 2.320 6,804,098 -0.01(-0.31%)
Jan 23, 2017 2.306 2.335 2.299 2.327 6,044,353 +0.00(+0.00%)
Jan 20, 2017 2.306 2.327 2.292 2.327 6,206,008 +0.04(+1.55%)
Jan 19, 2017 2.320 2.327 2.270 2.292 29,218,652 -0.02(-0.92%)
Jan 18, 2017 2.320 2.327 2.295 2.313 7,570,496 -0.04(-1.81%)
Jan 17, 2017 2.356 2.370 2.342 2.356 22,028,336 +0.04(+1.53%)
Jan 13, 2017 2.320 2.320 2.320 0 -0.04(-1.51%)
Jan 12, 2017 2.363 2.377 2.320 2.356 14,793,530 +0.01(+0.61%)
Jan 11, 2017 2.320 2.349 2.306 2.342 9,010,349 +0.01(+0.61%)
Jan 10, 2017 2.320 2.342 2.313 2.327 6,132,276 +0.04(+1.87%)
Jan 09, 2017 2.270 2.306 2.256 2.285 9,261,710 -0.04(-1.84%)
Jan 06, 2017 2.327 2.349 2.320 2.327 6,942,984 -0.01(-0.61%)
Jan 05, 2017 2.292 2.349 2.285 2.342 13,203,084 +0.05(+2.17%)
Jan 04, 2017 2.278 2.306 2.270 2.292 8,380,242 +0.00(+0.00%)
Jan 03, 2017 2.256 2.299 2.256 2.292 13,021,875 +0.09(+3.87%)
Dec 30, 2016 2.206 2.206 2.206 0 +0.01(+0.32%)
Dec 29, 2016 2.192 2.199 2.178 2.199 6,655,852 +0.00(+0.00%)
Dec 28, 2016 2.206 2.228 2.196 2.199 5,580,848 -0.03(-1.28%)
Dec 27, 2016 2.221 2.249 2.206 2.228 6,913,406 +0.00(+0.00%)
Dec 23, 2016 2.228 2.228 2.228 0 +0.00(+0.00%)
Dec 22, 2016 2.270 2.278 2.228 2.228 10,147,164 -0.06(-2.49%)
Dec 21, 2016 2.270 2.292 2.267 2.285 11,425,882 +0.01(+0.63%)
Dec 20, 2016 2.256 2.278 2.249 2.270 7,713,923 +0.06(+2.57%)
Dec 19, 2016 2.228 2.235 2.199 2.214 7,858,497 -0.06(-2.51%)
Dec 16, 2016 2.278 2.278 2.256 2.270 5,870,012 -0.01(-0.31%)
Dec 15, 2016 2.263 2.292 2.249 2.278 8,693,874 +0.04(+1.59%)
Dec 14, 2016 2.285 2.299 2.235 2.242 13,233,914 -0.02(-0.94%)
Dec 13, 2016 2.285 2.292 2.249 2.263 18,962,376 +0.01(+0.63%)
Dec 12, 2016 2.235 2.249 2.228 2.249 6,811,940 +0.01(+0.64%)
Dec 09, 2016 2.242 2.256 2.221 2.235 6,214,728 -0.04(-1.57%)
Dec 08, 2016 2.270 2.285 2.256 2.270 7,493,186 +0.00(+0.00%)
Dec 07, 2016 2.221 2.270 2.214 2.270 14,044,158 +0.09(+3.91%)
Dec 06, 2016 2.149 2.185 2.135 2.185 9,114,735 +0.06(+3.02%)
Dec 05, 2016 2.114 2.135 2.107 2.121 8,157,887 +0.03(+1.36%)
Dec 02, 2016 2.078 2.100 2.068 2.093 6,052,054 +0.02(+1.03%)
Dec 01, 2016 2.078 2.085 2.050 2.071 7,959,892 -0.01(-0.34%)
Nov 30, 2016 2.064 2.089 2.057 2.078 10,263,720 +0.02(+1.04%)
Nov 29, 2016 2.050 2.071 2.043 2.057 8,790,664 +0.01(+0.70%)
Nov 28, 2016 2.071 2.078 2.036 2.043 7,986,082 -0.06(-2.71%)
Nov 25, 2016 2.100 2.114 2.085 2.100 3,114,724 -0.03(-1.34%)
Nov 23, 2016 2.128 2.128 2.128 0 -0.01(-0.33%)
Nov 22, 2016 2.135 2.142 2.107 2.135 8,514,366 +0.01(+0.33%)
Nov 21, 2016 2.114 2.132 2.100 2.128 6,257,821 +0.02(+1.01%)
Nov 18, 2016 2.114 2.121 2.085 2.107 7,023,655 -0.04(-1.66%)
Nov 17, 2016 2.142 2.157 2.128 2.142 4,877,332 -0.01(-0.33%)
Nov 16, 2016 2.164 2.171 2.135 2.149 6,413,628 -0.07(-3.21%)
Nov 15, 2016 2.199 2.221 2.178 2.221 15,384,048 +0.05(+2.30%)
Nov 14, 2016 2.157 2.178 2.149 2.171 6,832,384 +0.01(+0.66%)
Nov 11, 2016 2.142 2.164 2.135 2.157 6,300,957 +0.00(+0.00%)
Nov 10, 2016 2.157 2.178 2.130 2.157 12,426,757 +0.09(+4.12%)
Nov 09, 2016 1.993 2.078 1.993 2.071 8,039,559 +0.05(+2.46%)
Nov 08, 2016 2.000 2.028 1.993 2.021 6,929,753 +0.01(+0.71%)
Nov 07, 2016 2.000 2.014 1.989 2.007 7,628,558 +0.03(+1.44%)
Nov 04, 2016 2.014 2.021 1.972 1.979 8,194,082 -0.01(-0.71%)
Nov 03, 2016 2.036 2.043 1.993 1.993 7,055,294 +0.04(+1.82%)
Nov 02, 2016 1.986 1.993 1.943 1.957 4,957,993 -0.03(-1.43%)
Nov 01, 2016 2.007 2.014 1.964 1.986 6,928,746 -0.02(-1.06%)
Oct 31, 2016 2.014 2.021 2.007 2.007 5,075,824 -0.01(-0.35%)
Oct 28, 2016 2.014 2.036 2.007 2.014 4,611,282 +0.00(+0.00%)
Oct 27, 2016 2.007 2.028 2.000 2.014 4,865,874 +0.06(+2.91%)
Oct 26, 2016 1.943 1.979 1.943 1.957 4,804,748 +0.01(+0.73%)
Oct 25, 2016 1.929 1.943 1.929 1.943 4,367,399 +0.00(+0.00%)
Oct 24, 2016 1.950 1.950 1.929 1.943 3,302,577 +0.00(+0.00%)
Oct 21, 2016 1.950 1.957 1.936 1.943 3,139,606 -0.02(-1.09%)
Oct 20, 2016 1.950 1.979 1.950 1.964 3,939,175 +0.02(+1.10%)
Oct 19, 2016 1.936 1.964 1.929 1.943 3,519,040 +0.01(+0.74%)
Oct 18, 2016 1.915 1.936 1.907 1.929 8,086,496 +0.07(+3.83%)
Oct 17, 2016 1.865 1.872 1.858 1.858 5,449,178 -0.01(-0.38%)
Oct 14, 2016 1.872 1.879 1.851 1.865 4,436,063 +0.00(+0.00%)
Oct 13, 2016 1.843 1.865 1.822 1.865 5,602,912 -0.01(-0.38%)
Oct 12, 2016 1.879 1.893 1.865 1.872 4,340,844 -0.01(-0.75%)
Oct 11, 2016 1.893 1.915 1.879 1.886 17,144,400 +0.01(+0.38%)
Oct 10, 2016 1.879 1.893 1.872 1.879 5,953,630 -0.01(-0.75%)
Oct 07, 2016 1.886 1.907 1.865 1.893 15,628,723 -0.11(-5.67%)
Oct 06, 2016 2.021 2.021 2.000 2.007 5,371,056 -0.01(-0.70%)
Oct 05, 2016 2.007 2.028 2.000 2.021 2,937,802 +0.02(+1.07%)
Oct 04, 2016 2.021 2.036 1.986 2.000 8,530,109 -0.01(-0.35%)
Oct 03, 2016 2.028 2.043 2.000 2.007 10,702,679 -0.04(-1.74%)
Sep 30, 2016 2.043 2.064 2.021 2.043 17,003,130 +0.00(+0.00%)
Sep 29, 2016 2.107 2.121 2.036 2.043 6,819,378 -0.08(-3.69%)
Sep 28, 2016 2.093 2.121 2.078 2.121 3,718,201 +0.04(+2.05%)
Sep 27, 2016 2.036 2.093 2.028 2.078 14,791,083 +0.03(+1.39%)
Sep 26, 2016 2.028 2.064 2.021 2.050 16,525,206 -0.05(-2.37%)
Sep 23, 2016 2.107 2.114 2.100 2.100 4,036,824 -0.06(-2.64%)
Sep 22, 2016 2.164 2.178 2.149 2.157 3,374,572 -0.01(-0.66%)
Sep 21, 2016 2.164 2.171 2.142 2.171 4,237,373 +0.05(+2.35%)
Sep 20, 2016 2.135 2.142 2.121 2.121 3,305,072 -0.02(-1.00%)
Sep 19, 2016 2.157 2.164 2.135 2.142 2,419,157 +0.01(+0.33%)
Sep 16, 2016 2.149 2.157 2.128 2.135 3,994,473 -0.04(-1.64%)
Sep 15, 2016 2.157 2.178 2.142 2.171 5,306,809 +0.01(+0.33%)
Sep 14, 2016 2.171 2.185 2.164 2.164 3,058,966 +0.00(+0.00%)
Sep 13, 2016 2.185 2.185 2.142 2.164 5,033,952 -0.05(-2.25%)
Sep 12, 2016 2.185 2.228 2.178 2.214 4,929,847 -0.04(-1.89%)
Sep 09, 2016 2.270 2.285 2.249 2.256 3,559,043 +0.00(+0.00%)
Sep 08, 2016 2.235 2.278 2.235 2.256 13,788,143 +0.03(+1.28%)
Sep 07, 2016 2.235 2.242 2.221 2.228 5,598,871 -0.03(-1.26%)
Sep 06, 2016 2.292 2.299 2.249 2.256 6,752,500 -0.10(-4.23%)
Sep 02, 2016 2.363 2.356 2.356 2.356 4,498,959 +0.01(+0.30%)
Sep 01, 2016 2.342 2.363 2.313 2.349 10,298,755 +0.06(+2.80%)
Aug 31, 2016 2.270 2.299 2.249 2.285 11,156,442 +0.04(+1.58%)
Aug 30, 2016 2.235 2.249 2.228 2.249 7,521,039 +0.04(+1.94%)
Aug 29, 2016 2.178 2.228 2.178 2.206 3,112,490 +0.01(+0.32%)
Aug 26, 2016 2.228 2.249 2.178 2.199 6,648,741 -0.02(-0.96%)
Aug 25, 2016 2.242 2.249 2.214 2.221 6,898,301 -0.03(-1.27%)
Aug 24, 2016 2.263 2.285 2.249 2.249 9,965,723 +0.05(+2.27%)
Aug 23, 2016 2.171 2.214 2.171 2.199 8,644,600 +0.06(+3.00%)
Aug 22, 2016 2.107 2.135 2.100 2.135 4,904,429 +0.04(+1.70%)
Aug 19, 2016 2.064 2.114 2.050 2.100 8,976,775 +0.04(+1.72%)
Aug 18, 2016 2.050 2.071 2.050 2.064 3,182,254 +0.02(+1.05%)
Aug 17, 2016 2.028 2.043 2.014 2.043 3,151,998 +0.00(+0.00%)
Aug 16, 2016 2.050 2.064 2.036 2.043 3,556,724 -0.01(-0.35%)
Aug 15, 2016 2.064 2.064 2.036 2.050 4,214,240 -0.04(-1.71%)
Aug 12, 2016 2.093 2.100 2.071 2.085 4,710,759 +0.01(+0.34%)
Aug 11, 2016 2.071 2.100 2.064 2.078 5,237,082 +0.01(+0.69%)
Aug 10, 2016 2.085 2.085 2.057 2.064 3,615,817 +0.00(+0.17%)
Aug 09, 2016 2.032 2.060 2.032 2.060 6,103,749 +0.02(+1.03%)
Aug 08, 2016 2.025 2.060 2.022 2.039 7,651,887 +0.01(+0.69%)
Aug 05, 2016 1.948 2.032 1.934 2.025 13,188,178 +0.06(+2.85%)
Aug 04, 2016 1.997 1.997 1.952 1.969 9,027,918 -0.05(-2.43%)
Aug 03, 2016 2.011 2.032 2.011 2.018 7,228,491 +0.01(+0.70%)
Aug 02, 2016 2.004 2.011 1.990 2.004 5,715,091 +0.01(+0.70%)
Aug 01, 2016 2.004 2.018 1.990 1.990 4,940,314 -0.01(-0.70%)
Jul 29, 2016 2.018 2.025 1.997 2.004 5,370,473 +0.03(+1.42%)
Jul 28, 2016 2.011 2.011 1.955 1.976 15,102,815 -0.11(-5.37%)
Jul 27, 2016 2.082 2.110 2.082 2.089 7,492,778 +0.05(+2.41%)
Jul 26, 2016 2.046 2.060 2.025 2.039 7,133,163 +0.04(+1.75%)
Jul 25, 2016 2.025 2.032 1.997 2.004 15,017,848 -0.04(-2.05%)
Jul 22, 2016 2.067 2.067 2.032 2.046 9,291,843 -0.06(-2.99%)
Jul 21, 2016 2.131 2.145 2.096 2.110 9,140,787 -0.02(-0.99%)
Jul 20, 2016 2.124 2.138 2.110 2.131 9,337,219 +0.07(+3.40%)
Jul 19, 2016 2.067 2.089 2.060 2.060 9,344,642 -0.04(-2.00%)
Jul 18, 2016 2.089 2.117 2.075 2.103 9,512,241 -0.01(-0.66%)
Jul 15, 2016 2.145 2.145 2.103 2.117 8,798,682 -0.02(-0.98%)
Jul 14, 2016 2.131 2.152 2.117 2.138 13,510,647 +0.04(+2.01%)
Jul 13, 2016 2.117 2.117 2.075 2.096 44,826,156 -0.02(-0.99%)
Jul 12, 2016 2.131 2.145 2.096 2.117 78,358,528 +0.11(+5.23%)
Jul 11, 2016 2.011 2.025 1.990 2.011 15,486,427 +0.09(+4.74%)
Jul 08, 2016 1.913 1.941 1.822 1.920 13,643,813 +0.10(+5.38%)
Jul 07, 2016 1.850 1.871 1.794 1.822 62,627,968 +0.04(+1.96%)
Jul 06, 2016 1.801 1.815 1.731 1.787 48,638,624 -0.13(-6.93%)
Jul 05, 2016 1.927 1.941 1.899 1.920 69,261,304 -0.16(-7.74%)
Jul 01, 2016 2.082 2.082 2.082 2.082 24,834,048 +0.00(+0.00%)
Jun 30, 2016 2.060 2.096 2.025 2.082 14,059,428 -0.05(-2.30%)
Jun 29, 2016 2.138 2.152 2.117 2.131 15,886,394 -0.02(-0.98%)
Jun 28, 2016 2.096 2.180 2.067 2.152 30,098,930 +0.20(+10.43%)
Jun 27, 2016 1.983 2.004 1.913 1.948 46,377,232 -0.39(-16.52%)
Jun 24, 2016 2.243 2.383 2.222 2.334 62,986,084 -0.71(-23.27%)
Jun 23, 2016 3.000 3.049 2.972 3.042 5,330,397 +0.11(+3.83%)
Jun 22, 2016 2.930 2.972 2.923 2.930 5,406,144 +0.00(+0.00%)
Jun 21, 2016 2.909 2.951 2.887 2.930 4,431,746 +0.04(+1.46%)
Jun 20, 2016 2.894 2.923 2.880 2.887 6,015,536 +0.22(+8.14%)
Jun 17, 2016 2.614 2.677 2.600 2.670 4,722,269 +0.15(+6.13%)
Jun 16, 2016 2.481 2.523 2.453 2.516 8,992,614 -0.01(-0.55%)
Jun 15, 2016 2.551 2.572 2.530 2.530 7,119,519 -0.04(-1.63%)
Jun 14, 2016 2.544 2.572 2.502 2.572 18,198,154 -0.02(-0.81%)
Jun 13, 2016 2.607 2.635 2.593 2.593 4,305,419 -0.11(-4.14%)
Jun 10, 2016 2.761 2.768 2.705 2.705 3,912,963 -0.16(-5.62%)
Jun 09, 2016 2.859 2.866 2.838 2.866 2,681,619 -0.01(-0.49%)
Jun 08, 2016 2.902 2.902 2.880 2.880 1,992,262 -0.03(-0.96%)
Jun 07, 2016 2.902 2.923 2.902 2.909 3,634,273 +0.03(+0.97%)
Jun 06, 2016 2.859 2.887 2.852 2.880 8,274,107 -0.04(-1.20%)
Jun 03, 2016 2.909 2.923 2.873 2.916 3,919,252 +0.00(+0.00%)
Jun 02, 2016 2.916 2.930 2.902 2.916 3,336,476 -0.02(-0.72%)
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.