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 )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 1.154 1.171 1.111 1.120 7,754,717 -0.02(-1.49%)
Jul 30, 2020 1.137 1.145 1.111 1.137 17,141,092 -0.08(-6.94%)
Jul 29, 2020 1.230 1.239 1.205 1.222 6,288,748 -0.02(-1.37%)
Jul 28, 2020 1.213 1.247 1.205 1.239 9,634,815 +0.03(+2.10%)
Jul 27, 2020 1.230 1.230 1.196 1.213 7,616,676 -0.03(-2.05%)
Jul 24, 2020 1.256 1.273 1.239 1.239 5,173,937 -0.02(-1.35%)
Jul 23, 2020 1.273 1.273 1.247 1.256 4,712,191 -0.01(-0.67%)
Jul 22, 2020 1.273 1.281 1.256 1.264 4,892,854 -0.01(-0.67%)
Jul 21, 2020 1.273 1.290 1.264 1.273 4,674,588 +0.02(+1.35%)
Jul 20, 2020 1.264 1.273 1.256 1.256 5,702,739 +0.00(+0.00%)
Jul 17, 2020 1.256 1.273 1.247 1.256 4,111,685 +0.00(+0.00%)
Jul 16, 2020 1.256 1.281 1.247 1.256 6,468,023 -0.01(-0.67%)
Jul 15, 2020 1.273 1.273 1.247 1.264 6,372,792 +0.02(+1.36%)
Jul 14, 2020 1.239 1.256 1.230 1.247 6,062,977 -0.02(-1.34%)
Jul 13, 2020 1.273 1.281 1.256 1.264 9,999,058 -0.01(-0.67%)
Jul 10, 2020 1.230 1.281 1.230 1.273 5,905,443 +0.04(+3.45%)
Jul 09, 2020 1.264 1.273 1.230 1.230 7,628,982 -0.07(-5.23%)
Jul 08, 2020 1.264 1.298 1.260 1.298 6,341,278 +0.03(+2.68%)
Jul 07, 2020 1.281 1.290 1.256 1.264 4,893,066 -0.02(-1.32%)
Jul 06, 2020 1.290 1.307 1.264 1.281 8,309,314 -0.03(-1.95%)
Jul 02, 2020 1.298 1.323 1.283 1.307 7,160,295 +0.04(+3.36%)
Jul 01, 2020 1.281 1.290 1.247 1.264 5,778,075 -0.01(-0.67%)
Jun 30, 2020 1.247 1.281 1.239 1.273 6,751,254 +0.01(+0.67%)
Jun 29, 2020 1.247 1.273 1.247 1.264 6,388,416 +0.02(+1.36%)
Jun 26, 2020 1.290 1.298 1.239 1.247 8,059,767 -0.08(-5.77%)
Jun 25, 2020 1.281 1.323 1.273 1.323 6,205,977 +0.04(+3.31%)
Jun 24, 2020 1.332 1.332 1.281 1.281 10,692,416 -0.07(-5.03%)
Jun 23, 2020 1.340 1.357 1.332 1.349 6,816,392 +0.05(+3.92%)
Jun 22, 2020 1.298 1.315 1.281 1.298 7,858,423 +0.00(+0.00%)
Jun 19, 2020 1.340 1.340 1.281 1.298 6,802,675 -0.03(-1.92%)
Jun 18, 2020 1.323 1.349 1.315 1.323 7,008,863 -0.02(-1.27%)
Jun 17, 2020 1.366 1.374 1.332 1.340 6,613,859 -0.04(-3.07%)
Jun 16, 2020 1.417 1.425 1.357 1.383 16,419,240 +0.05(+3.82%)
Jun 15, 2020 1.281 1.340 1.273 1.332 11,791,708 +0.00(+0.00%)
Jun 12, 2020 1.349 1.357 1.307 1.332 10,384,178 +0.03(+1.95%)
Jun 11, 2020 1.349 1.374 1.307 1.307 13,154,864 -0.15(-10.47%)
Jun 10, 2020 1.502 1.502 1.459 1.459 26,779,760 -0.03(-2.27%)
Jun 09, 2020 1.476 1.510 1.459 1.493 24,949,880 -0.08(-4.87%)
Jun 08, 2020 1.570 1.595 1.536 1.570 13,781,876 +0.08(+5.71%)
Jun 05, 2020 1.502 1.510 1.476 1.485 12,913,331 +0.08(+5.42%)
Jun 04, 2020 1.391 1.425 1.370 1.408 11,369,356 +0.01(+0.61%)
Jun 03, 2020 1.366 1.417 1.366 1.400 8,174,882 +0.08(+6.45%)
Jun 02, 2020 1.332 1.340 1.307 1.315 11,940,912 +0.04(+3.33%)
Jun 01, 2020 1.230 1.273 1.230 1.273 6,787,128 +0.08(+6.38%)
May 29, 2020 1.230 1.245 1.196 1.196 9,267,471 -0.07(-5.37%)
May 28, 2020 1.281 1.290 1.256 1.264 7,780,547 -0.03(-1.97%)
May 27, 2020 1.298 1.298 1.264 1.290 13,762,826 +0.06(+4.83%)
May 26, 2020 1.222 1.230 1.205 1.230 9,956,792 +0.08(+7.41%)
May 22, 2020 1.145 1.145 1.111 1.145 10,190,752 +0.00(+0.00%)
May 21, 2020 1.162 1.179 1.137 1.145 10,388,825 -0.05(-4.26%)
May 20, 2020 1.188 1.213 1.188 1.196 8,969,694 +0.03(+2.92%)
May 19, 2020 1.205 1.205 1.162 1.162 11,077,189 -0.04(-3.52%)
May 18, 2020 1.154 1.213 1.145 1.205 15,139,993 +0.08(+6.77%)
May 15, 2020 1.145 1.154 1.120 1.128 6,537,584 -0.03(-2.21%)
May 14, 2020 1.111 1.162 1.077 1.154 16,120,107 +0.00(+0.00%)
May 13, 2020 1.188 1.188 1.145 1.154 9,903,105 -0.03(-2.86%)
May 12, 2020 1.230 1.239 1.188 1.188 10,401,140 -0.05(-4.11%)
May 11, 2020 1.239 1.239 1.222 1.239 12,748,478 -0.04(-3.31%)
May 08, 2020 1.264 1.294 1.264 1.281 5,159,085 +0.04(+3.42%)
May 07, 2020 1.247 1.268 1.239 1.239 7,772,173 +0.02(+1.39%)
May 06, 2020 1.230 1.239 1.213 1.222 8,314,358 -0.01(-0.69%)
May 05, 2020 1.264 1.273 1.230 1.230 7,494,693 -0.04(-3.33%)
May 04, 2020 1.256 1.277 1.230 1.273 11,807,944 -0.02(-1.32%)
May 01, 2020 1.281 1.307 1.264 1.290 6,003,393 -0.04(-3.18%)
Apr 30, 2020 1.315 1.357 1.298 1.332 13,490,557 -0.11(-7.65%)
Apr 29, 2020 1.408 1.442 1.383 1.442 10,526,428 +0.08(+6.25%)
Apr 28, 2020 1.349 1.374 1.323 1.357 11,272,610 +0.11(+8.84%)
Apr 27, 2020 1.222 1.256 1.222 1.247 9,481,071 +0.03(+2.08%)
Apr 24, 2020 1.213 1.230 1.196 1.222 8,456,991 +0.00(+0.00%)
Apr 23, 2020 1.196 1.239 1.196 1.222 10,770,379 +0.03(+2.13%)
Apr 22, 2020 1.188 1.213 1.188 1.196 11,585,976 +0.02(+1.44%)
Apr 21, 2020 1.188 1.205 1.162 1.179 13,266,439 -0.03(-2.11%)
Apr 20, 2020 1.222 1.247 1.196 1.205 17,935,824 -0.05(-4.05%)
Apr 17, 2020 1.239 1.264 1.222 1.256 9,972,338 +0.06(+4.96%)
Apr 16, 2020 1.213 1.222 1.188 1.196 13,028,498 +0.06(+4.83%)
Apr 15, 2020 1.165 1.165 1.125 1.141 13,173,948 -0.09(-7.64%)
Apr 14, 2020 1.259 1.259 1.212 1.236 16,182,421 +0.00(+0.00%)
Apr 13, 2020 1.275 1.283 1.204 1.236 9,281,076 -0.02(-1.88%)
Apr 09, 2020 1.267 1.291 1.243 1.259 21,248,636 +0.07(+5.96%)
Apr 08, 2020 1.196 1.212 1.165 1.188 26,243,340 +0.05(+4.14%)
Apr 07, 2020 1.204 1.212 1.141 1.141 23,801,798 +0.02(+2.11%)
Apr 06, 2020 1.094 1.125 1.086 1.118 19,772,862 +0.10(+10.08%)
Apr 03, 2020 1.055 1.055 1.007 1.015 26,182,262 -0.06(-5.84%)
Apr 02, 2020 1.055 1.117 1.055 1.078 22,961,764 +0.05(+4.58%)
Apr 01, 2020 1.125 1.141 1.015 1.031 54,398,328 -0.16(-13.25%)
Mar 31, 2020 1.236 1.243 1.165 1.188 16,021,392 -0.09(-6.79%)
Mar 30, 2020 1.275 1.283 1.243 1.275 16,062,692 -0.04(-2.99%)
Mar 27, 2020 1.306 1.346 1.259 1.314 9,737,137 -0.09(-6.18%)
Mar 26, 2020 1.346 1.417 1.338 1.401 18,166,204 +0.09(+6.59%)
Mar 25, 2020 1.283 1.354 1.220 1.314 23,730,290 +0.12(+9.87%)
Mar 24, 2020 1.173 1.212 1.137 1.196 27,524,962 +0.14(+13.43%)
Mar 23, 2020 1.102 1.133 1.047 1.055 18,248,748 -0.04(-3.60%)
Mar 20, 2020 1.157 1.173 1.090 1.094 20,367,426 -0.06(-5.44%)
Mar 19, 2020 1.110 1.212 1.094 1.157 42,445,000 -0.02(-1.34%)
Mar 18, 2020 1.196 1.240 1.141 1.173 36,939,716 -0.10(-8.02%)
Mar 17, 2020 1.259 1.314 1.220 1.275 25,139,248 -0.01(-0.61%)
Mar 16, 2020 1.228 1.354 1.228 1.283 34,596,496 -0.24(-15.54%)
Mar 13, 2020 1.511 1.527 1.424 1.519 28,019,396 +0.08(+5.46%)
Mar 12, 2020 1.495 1.531 1.377 1.440 29,459,226 -0.20(-12.02%)
Mar 11, 2020 1.716 1.731 1.613 1.637 20,382,132 -0.08(-4.59%)
Mar 10, 2020 1.763 1.779 1.676 1.716 33,744,668 +0.09(+5.83%)
Mar 09, 2020 1.668 1.716 1.613 1.621 16,913,878 -0.19(-10.43%)
Mar 06, 2020 1.842 1.881 1.794 1.810 21,929,968 -0.03(-1.71%)
Mar 05, 2020 1.865 1.889 1.834 1.842 14,862,825 -0.10(-5.26%)
Mar 04, 2020 1.944 1.952 1.889 1.944 36,163,164 +0.07(+3.78%)
Mar 03, 2020 2.007 2.015 1.873 1.873 40,648,076 -0.13(-6.30%)
Mar 02, 2020 1.983 2.007 1.944 1.999 13,183,598 -0.01(-0.39%)
Feb 28, 2020 1.967 2.023 1.944 2.007 20,432,484 +0.03(+1.59%)
Feb 27, 2020 2.015 2.046 1.975 1.975 15,480,913 -0.09(-4.20%)
Feb 26, 2020 2.086 2.093 2.038 2.062 15,272,633 -0.02(-0.76%)
Feb 25, 2020 2.133 2.133 2.062 2.078 14,498,537 -0.04(-1.86%)
Feb 24, 2020 2.109 2.152 2.101 2.117 16,863,446 -0.11(-4.95%)
Feb 21, 2020 2.251 2.251 2.219 2.227 11,051,898 -0.04(-1.74%)
Feb 20, 2020 2.306 2.314 2.243 2.267 28,441,568 +0.01(+0.35%)
Feb 19, 2020 2.267 2.267 2.251 2.259 5,452,643 -0.02(-1.03%)
Feb 18, 2020 2.298 2.298 2.274 2.282 7,830,754 -0.02(-0.68%)
Feb 14, 2020 2.337 2.337 2.290 2.298 7,656,035 -0.07(-2.99%)
Feb 13, 2020 2.345 2.377 2.345 2.369 5,348,153 +0.03(+1.35%)
Feb 12, 2020 2.329 2.345 2.322 2.337 5,676,899 +0.05(+2.06%)
Feb 11, 2020 2.290 2.314 2.282 2.290 6,354,613 -0.02(-0.68%)
Feb 10, 2020 2.298 2.314 2.290 2.306 3,733,910 +0.02(+0.69%)
Feb 07, 2020 2.290 2.314 2.282 2.290 5,927,162 -0.02(-0.68%)
Feb 06, 2020 2.329 2.329 2.298 2.306 5,805,299 -0.03(-1.35%)
Feb 05, 2020 2.345 2.345 2.314 2.337 8,026,921 -0.01(-0.34%)
Feb 04, 2020 2.329 2.361 2.329 2.345 5,583,726 +0.05(+2.05%)
Feb 03, 2020 2.298 2.314 2.290 2.298 4,895,208 -0.03(-1.35%)
Jan 31, 2020 2.329 2.341 2.314 2.329 6,356,776 -0.06(-2.31%)
Jan 30, 2020 2.345 2.392 2.337 2.385 7,225,644 +0.06(+2.36%)
Jan 29, 2020 2.337 2.345 2.329 2.329 3,724,979 -0.02(-0.67%)
Jan 28, 2020 2.337 2.353 2.329 2.345 4,016,927 +0.02(+1.02%)
Jan 27, 2020 2.322 2.337 2.306 2.322 5,836,871 -0.04(-1.67%)
Jan 24, 2020 2.416 2.420 2.361 2.361 7,900,893 -0.01(-0.33%)
Jan 23, 2020 2.377 2.385 2.353 2.369 7,032,674 -0.02(-0.66%)
Jan 22, 2020 2.392 2.400 2.377 2.385 18,497,764 -0.01(-0.33%)
Jan 21, 2020 2.385 2.392 2.377 2.392 10,254,575 +0.01(+0.33%)
Jan 17, 2020 2.385 2.408 2.377 2.385 14,674,575 +0.00(+0.00%)
Jan 16, 2020 2.353 2.400 2.337 2.385 8,999,079 +0.02(+1.00%)
Jan 15, 2020 2.369 2.377 2.345 2.361 5,934,417 -0.02(-0.99%)
Jan 14, 2020 2.400 2.408 2.385 2.385 6,218,961 -0.02(-0.98%)
Jan 13, 2020 2.408 2.416 2.385 2.408 9,674,817 -0.06(-2.24%)
Jan 10, 2020 2.471 2.479 2.451 2.463 9,711,723 -0.08(-3.10%)
Jan 09, 2020 2.542 2.542 2.518 2.542 7,255,388 -0.05(-1.82%)
Jan 08, 2020 2.573 2.597 2.558 2.589 11,055,795 -0.01(-0.30%)
Jan 07, 2020 2.605 2.613 2.581 2.597 10,810,599 -0.02(-0.90%)
Jan 06, 2020 2.581 2.621 2.573 2.621 49,013,556 +0.02(+0.91%)
Jan 03, 2020 2.566 2.597 2.558 2.597 19,530,818 -0.03(-1.20%)
Jan 02, 2020 2.613 2.644 2.605 2.629 12,422,903 +0.02(+0.91%)
Dec 31, 2019 2.566 2.613 2.566 2.605 3,970,078 +0.01(+0.30%)
Dec 30, 2019 2.581 2.605 2.581 2.597 9,279,519 +0.01(+0.30%)
Dec 27, 2019 2.597 2.605 2.581 2.589 7,450,567 -0.01(-0.30%)
Dec 26, 2019 2.566 2.605 2.566 2.597 4,761,541 +0.02(+0.61%)
Dec 24, 2019 2.542 2.589 2.542 2.581 4,876,065 +0.06(+2.18%)
Dec 23, 2019 2.518 2.526 2.495 2.526 5,256,700 +0.00(+0.00%)
Dec 20, 2019 2.558 2.558 2.510 2.526 7,329,346 -0.06(-2.43%)
Dec 19, 2019 2.605 2.605 2.566 2.589 8,906,349 +0.02(+0.61%)
Dec 18, 2019 2.573 2.589 2.550 2.573 11,096,550 -0.03(-1.21%)
Dec 17, 2019 2.597 2.613 2.573 2.605 10,369,092 -0.20(-7.28%)
Dec 16, 2019 2.786 2.817 2.770 2.810 10,908,475 +0.12(+4.39%)
Dec 13, 2019 2.707 2.731 2.668 2.692 18,053,792 +0.17(+6.88%)
Dec 12, 2019 2.495 2.518 2.448 2.518 15,247,369 +0.05(+1.91%)
Dec 11, 2019 2.487 2.495 2.471 2.471 4,372,031 -0.04(-1.57%)
Dec 10, 2019 2.510 2.534 2.510 2.510 7,441,687 -0.02(-0.93%)
Dec 09, 2019 2.558 2.566 2.534 2.534 6,809,042 +0.03(+1.26%)
Dec 06, 2019 2.495 2.510 2.495 2.503 3,386,714 +0.04(+1.60%)
Dec 05, 2019 2.487 2.495 2.455 2.463 4,740,140 -0.01(-0.32%)
Dec 04, 2019 2.440 2.479 2.440 2.471 3,914,045 +0.08(+3.29%)
Dec 03, 2019 2.385 2.400 2.377 2.392 4,908,701 -0.02(-0.65%)
Dec 02, 2019 2.432 2.432 2.400 2.408 4,413,916 -0.03(-1.29%)
Nov 29, 2019 2.463 2.463 2.440 2.440 3,532,459 -0.02(-0.96%)
Nov 27, 2019 2.463 2.479 2.444 2.463 10,300,170 +0.01(+0.32%)
Nov 26, 2019 2.440 2.463 2.432 2.455 5,403,860 +0.02(+0.97%)
Nov 25, 2019 2.432 2.455 2.416 2.432 4,948,201 +0.03(+1.31%)
Nov 22, 2019 2.377 2.408 2.372 2.400 4,370,085 +0.04(+1.67%)
Nov 21, 2019 2.361 2.369 2.345 2.361 4,471,207 +0.00(+0.00%)
Nov 20, 2019 2.361 2.392 2.353 2.361 17,188,664 -0.05(-1.96%)
Nov 19, 2019 2.416 2.424 2.385 2.408 6,648,813 +0.00(+0.00%)
Nov 18, 2019 2.385 2.408 2.385 2.408 4,866,097 +0.04(+1.66%)
Nov 15, 2019 2.377 2.392 2.361 2.369 3,923,826 +0.02(+0.67%)
Nov 14, 2019 2.361 2.369 2.337 2.353 3,521,077 -0.02(-0.99%)
Nov 13, 2019 2.353 2.385 2.353 2.377 4,242,434 +0.01(+0.33%)
Nov 12, 2019 2.361 2.385 2.353 2.369 4,844,968 +0.03(+1.35%)
Nov 11, 2019 2.337 2.369 2.322 2.337 8,959,239 +0.10(+4.58%)
Nov 08, 2019 2.243 2.267 2.235 2.235 4,893,346 -0.05(-2.07%)
Nov 07, 2019 2.290 2.298 2.274 2.282 5,195,284 -0.02(-0.68%)
Nov 06, 2019 2.282 2.314 2.282 2.298 5,637,549 -0.03(-1.35%)
Nov 05, 2019 2.337 2.337 2.322 2.329 4,504,183 +0.00(+0.00%)
Nov 04, 2019 2.337 2.353 2.314 2.329 4,916,580 +0.03(+1.37%)
Nov 01, 2019 2.306 2.314 2.290 2.298 5,867,822 +0.02(+0.69%)
Oct 31, 2019 2.298 2.302 2.267 2.282 8,826,659 -0.04(-1.69%)
Oct 30, 2019 2.298 2.337 2.290 2.322 7,304,541 -0.01(-0.34%)
Oct 29, 2019 2.329 2.357 2.322 2.329 6,886,986 -0.03(-1.33%)
Oct 28, 2019 2.353 2.369 2.345 2.361 7,508,798 -0.04(-1.64%)
Oct 25, 2019 2.361 2.424 2.353 2.400 8,138,381 +0.00(+0.00%)
Oct 24, 2019 2.416 2.416 2.361 2.400 10,196,760 +0.00(+0.00%)
Oct 23, 2019 2.416 2.424 2.400 2.400 8,869,477 +0.01(+0.33%)
Oct 22, 2019 2.440 2.451 2.349 2.392 18,379,162 -0.07(-2.88%)
Oct 21, 2019 2.479 2.487 2.455 2.463 7,482,953 +0.04(+1.62%)
Oct 18, 2019 2.416 2.440 2.400 2.424 10,077,930 +0.01(+0.33%)
Oct 17, 2019 2.463 2.489 2.404 2.416 15,407,530 -0.01(-0.32%)
Oct 16, 2019 2.432 2.448 2.416 2.424 8,855,507 +0.01(+0.33%)
Oct 15, 2019 2.314 2.463 2.311 2.416 19,056,422 +0.14(+6.23%)
Oct 14, 2019 2.227 2.282 2.223 2.274 12,338,366 -0.03(-1.37%)
Oct 11, 2019 2.314 2.345 2.282 2.306 19,120,264 +0.25(+12.26%)
Oct 10, 2019 1.944 2.054 1.932 2.054 12,882,532 +0.13(+6.97%)
Oct 09, 2019 1.928 1.928 1.912 1.920 4,164,216 -0.02(-0.81%)
Oct 08, 2019 1.944 1.952 1.920 1.936 6,788,058 -0.03(-1.60%)
Oct 07, 2019 1.991 1.991 1.967 1.967 5,153,955 -0.04(-1.96%)
Oct 04, 2019 1.975 2.007 1.967 2.007 5,547,741 +0.02(+1.19%)
Oct 03, 2019 1.983 1.999 1.960 1.983 7,152,532 +0.02(+0.80%)
Oct 02, 2019 1.991 1.991 1.960 1.967 5,032,679 -0.06(-3.10%)
Oct 01, 2019 2.054 2.054 2.015 2.030 5,335,328 -0.05(-2.27%)
Sep 30, 2019 2.093 2.093 2.062 2.078 4,721,304 -0.02(-0.75%)
Sep 27, 2019 2.086 2.099 2.070 2.093 3,631,699 +0.03(+1.53%)
Sep 26, 2019 2.054 2.070 2.038 2.062 3,687,606 +0.01(+0.38%)
Sep 25, 2019 2.046 2.062 2.023 2.054 6,374,100 -0.02(-0.76%)
Sep 24, 2019 2.086 2.093 2.062 2.070 4,243,786 -0.03(-1.50%)
Sep 23, 2019 2.086 2.109 2.077 2.101 4,911,345 -0.02(-1.11%)
Sep 20, 2019 2.148 2.156 2.117 2.125 10,157,728 +0.03(+1.50%)
Sep 19, 2019 2.093 2.117 2.093 2.093 4,357,125 +0.03(+1.53%)
Sep 18, 2019 2.054 2.070 2.046 2.062 7,793,660 -0.02(-0.76%)
Sep 17, 2019 2.062 2.078 2.054 2.078 5,681,667 -0.02(-1.12%)
Sep 16, 2019 2.093 2.109 2.086 2.101 5,941,818 -0.01(-0.37%)
Sep 13, 2019 2.093 2.125 2.086 2.109 9,146,657 +0.10(+5.10%)
Sep 12, 2019 1.975 2.038 1.960 2.007 9,836,021 -0.02(-1.16%)
Sep 11, 2019 2.038 2.038 1.999 2.030 7,125,527 -0.01(-0.39%)
Sep 10, 2019 1.999 2.038 1.991 2.038 7,011,179 +0.11(+5.71%)
Sep 09, 2019 1.912 1.936 1.897 1.928 6,024,156 +0.01(+0.41%)
Sep 06, 2019 1.912 1.920 1.905 1.920 3,169,811 +0.00(+0.00%)
Sep 05, 2019 1.920 1.936 1.897 1.920 6,470,978 +0.03(+1.67%)
Sep 04, 2019 1.881 1.897 1.865 1.889 9,949,182 +0.02(+1.27%)
Sep 03, 2019 1.849 1.865 1.834 1.865 6,172,088 -0.02(-0.84%)
Aug 30, 2019 1.881 1.897 1.865 1.881 4,635,400 +0.01(+0.42%)
Aug 29, 2019 1.873 1.881 1.865 1.873 6,854,016 +0.02(+0.85%)
Aug 28, 2019 1.865 1.873 1.857 1.857 6,199,391 -0.03(-1.67%)
Aug 27, 2019 1.897 1.905 1.873 1.889 7,194,787 +0.01(+0.42%)
Aug 26, 2019 1.881 1.897 1.849 1.881 9,692,375 +0.01(+0.42%)
Aug 23, 2019 1.889 1.912 1.865 1.873 8,911,837 -0.01(-0.42%)
Aug 22, 2019 1.881 1.889 1.873 1.881 6,021,311 +0.04(+2.14%)
Aug 21, 2019 1.873 1.877 1.842 1.842 7,573,346 -0.02(-0.85%)
Aug 20, 2019 1.865 1.889 1.857 1.857 8,402,676 -0.02(-1.26%)
Aug 19, 2019 1.873 1.889 1.865 1.881 5,810,594 +0.02(+0.84%)
Aug 16, 2019 1.849 1.873 1.849 1.865 9,125,818 +0.05(+2.60%)
Aug 15, 2019 1.842 1.849 1.810 1.818 9,887,708 -0.02(-0.86%)
Aug 14, 2019 1.834 1.842 1.810 1.834 14,420,605 +0.01(+0.43%)
Aug 13, 2019 1.818 1.849 1.818 1.826 6,581,026 +0.01(+0.43%)
Aug 12, 2019 1.842 1.842 1.810 1.818 5,070,645 -0.05(-2.53%)
Aug 09, 2019 1.849 1.889 1.842 1.865 10,379,841 -0.00(-0.18%)
Aug 08, 2019 1.869 1.884 1.853 1.869 7,878,717 +0.01(+0.41%)
Aug 07, 2019 1.853 1.861 1.838 1.861 12,129,318 -0.02(-0.82%)
Aug 06, 2019 1.884 1.884 1.846 1.876 8,280,995 +0.02(+1.24%)
Aug 05, 2019 1.861 1.861 1.830 1.853 12,083,577 -0.03(-1.63%)
Aug 02, 2019 1.915 1.915 1.884 1.884 7,991,946 -0.04(-2.00%)
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.