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 (%)
Jun 30, 2017 2.469 2.469 2.448 2.469 2,752,501 -0.01(-0.56%)
Jun 29, 2017 2.497 2.511 2.476 2.483 5,509,455 +0.01(+0.57%)
Jun 28, 2017 2.434 2.483 2.427 2.469 5,268,898 +0.03(+1.44%)
Jun 27, 2017 2.434 2.441 2.427 2.434 4,039,663 +0.01(+0.58%)
Jun 26, 2017 2.427 2.434 2.406 2.420 3,539,605 +0.00(+0.00%)
Jun 23, 2017 2.420 2.434 2.406 2.420 3,463,593 -0.01(-0.57%)
Jun 22, 2017 2.420 2.434 2.413 2.434 9,758,865 +0.01(+0.29%)
Jun 21, 2017 2.448 2.448 2.416 2.427 14,435,536 +0.03(+1.17%)
Jun 20, 2017 2.441 2.441 2.392 2.399 12,341,403 -0.09(-3.65%)
Jun 19, 2017 2.504 2.511 2.483 2.490 3,221,450 -0.01(-0.28%)
Jun 16, 2017 2.483 2.504 2.476 2.497 3,487,758 +0.02(+0.85%)
Jun 15, 2017 2.441 2.476 2.434 2.476 4,793,557 -0.01(-0.28%)
Jun 14, 2017 2.476 2.490 2.469 2.483 4,378,585 -0.02(-0.84%)
Jun 13, 2017 2.497 2.511 2.483 2.504 5,992,980 +0.01(+0.28%)
Jun 12, 2017 2.511 2.518 2.483 2.497 5,382,245 -0.03(-1.38%)
Jun 09, 2017 2.539 2.553 2.525 2.532 10,454,937 -0.06(-2.43%)
Jun 08, 2017 2.574 2.616 2.574 2.595 5,501,399 +0.00(+0.00%)
Jun 07, 2017 2.567 2.599 2.560 2.595 5,559,025 +0.07(+2.77%)
Jun 06, 2017 2.546 2.546 2.512 2.525 7,090,128 -0.03(-1.37%)
Jun 05, 2017 2.553 2.574 2.546 2.560 3,342,516 +0.00(+0.00%)
Jun 02, 2017 2.560 2.567 2.539 2.560 7,233,606 -0.03(-1.35%)
Jun 01, 2017 2.581 2.595 2.574 2.595 4,185,207 +0.01(+0.27%)
May 31, 2017 2.616 2.616 2.574 2.588 11,077,580 -0.03(-1.33%)
May 30, 2017 2.609 2.630 2.609 2.623 3,900,864 -0.01(-0.27%)
May 26, 2017 2.637 2.644 2.623 2.630 4,579,970 -0.07(-2.59%)
May 25, 2017 2.707 2.707 2.683 2.700 7,350,843 +0.01(+0.52%)
May 24, 2017 2.693 2.707 2.672 2.686 7,983,276 +0.01(+0.26%)
May 23, 2017 2.672 2.693 2.665 2.679 5,891,054 +0.02(+0.79%)
May 22, 2017 2.686 2.686 2.651 2.658 12,853,499 -0.01(-0.52%)
May 19, 2017 2.665 2.686 2.658 2.672 7,384,114 +0.02(+0.79%)
May 18, 2017 2.658 2.665 2.630 2.651 10,195,012 +0.02(+0.80%)
May 17, 2017 2.665 2.672 2.616 2.630 12,571,554 +0.01(+0.53%)
May 16, 2017 2.602 2.637 2.595 2.616 13,388,126 +0.04(+1.63%)
May 15, 2017 2.560 2.574 2.560 2.574 3,069,556 +0.04(+1.66%)
May 12, 2017 2.511 2.546 2.511 2.532 5,102,651 -0.03(-1.36%)
May 11, 2017 2.560 2.581 2.553 2.567 8,827,877 -0.02(-0.81%)
May 10, 2017 2.581 2.602 2.581 2.588 5,741,136 +0.03(+1.09%)
May 09, 2017 2.553 2.574 2.546 2.560 7,953,544 -0.02(-0.81%)
May 08, 2017 2.574 2.588 2.567 2.581 11,572,186 -0.03(-1.07%)
May 05, 2017 2.581 2.616 2.567 2.609 13,327,870 +0.00(+0.00%)
May 04, 2017 2.560 2.616 2.546 2.609 15,453,174 +0.06(+2.47%)
May 03, 2017 2.553 2.560 2.532 2.546 12,879,667 -0.02(-0.82%)
May 02, 2017 2.546 2.567 2.539 2.567 10,515,948 -0.01(-0.27%)
May 01, 2017 2.574 2.595 2.567 2.574 11,746,121 +0.01(+0.55%)
Apr 28, 2017 2.532 2.567 2.525 2.560 9,086,457 +0.03(+1.11%)
Apr 27, 2017 2.511 2.539 2.490 2.532 10,478,793 +0.06(+2.55%)
Apr 26, 2017 2.441 2.476 2.434 2.469 6,234,597 +0.02(+0.86%)
Apr 25, 2017 2.434 2.448 2.427 2.448 5,530,233 +0.04(+1.74%)
Apr 24, 2017 2.392 2.427 2.392 2.406 8,828,613 +0.08(+3.61%)
Apr 21, 2017 2.336 2.343 2.301 2.322 4,921,156 -0.01(-0.30%)
Apr 20, 2017 2.343 2.350 2.322 2.329 7,604,266 +0.03(+1.52%)
Apr 19, 2017 2.329 2.343 2.294 2.294 6,321,625 +0.02(+0.92%)
Apr 18, 2017 2.252 2.280 2.238 2.273 6,708,612 +0.01(+0.62%)
Apr 17, 2017 2.224 2.259 2.217 2.259 4,470,723 +0.04(+1.89%)
Apr 13, 2017 2.238 2.245 2.217 2.217 4,082,540 -0.02(-0.94%)
Apr 12, 2017 2.238 2.238 2.231 2.238 4,697,439 -0.02(-0.93%)
Apr 11, 2017 2.238 2.259 2.224 2.259 5,135,114 +0.03(+1.57%)
Apr 10, 2017 2.231 2.238 2.224 2.224 14,580,467 +0.01(+0.32%)
Apr 07, 2017 2.231 2.231 2.203 2.217 11,997,892 -0.03(-1.55%)
Apr 06, 2017 2.259 2.280 2.245 2.252 9,318,348 +0.01(+0.31%)
Apr 05, 2017 2.259 2.280 2.245 2.245 10,211,076 +0.00(+0.13%)
Apr 04, 2017 2.263 2.263 2.236 2.242 5,596,004 -0.04(-1.78%)
Apr 03, 2017 2.283 2.290 2.263 2.283 5,964,793 -0.01(-0.59%)
Mar 31, 2017 2.283 2.303 2.269 2.296 5,154,389 +0.00(+0.00%)
Mar 30, 2017 2.290 2.310 2.290 2.296 5,754,678 +0.01(+0.30%)
Mar 29, 2017 2.276 2.290 2.263 2.290 6,959,121 +0.00(+0.00%)
Mar 28, 2017 2.290 2.303 2.283 2.290 6,884,856 -0.03(-1.17%)
Mar 27, 2017 2.303 2.317 2.296 2.317 4,730,946 -0.02(-0.87%)
Mar 24, 2017 2.344 2.344 2.317 2.337 5,848,829 -0.01(-0.29%)
Mar 23, 2017 2.324 2.364 2.317 2.344 7,065,667 +0.02(+0.87%)
Mar 22, 2017 2.317 2.330 2.303 2.324 6,124,873 -0.03(-1.15%)
Mar 21, 2017 2.384 2.391 2.337 2.351 39,961,956 +0.00(+0.00%)
Mar 20, 2017 2.351 2.371 2.344 2.351 26,751,732 -0.01(-0.29%)
Mar 17, 2017 2.378 2.378 2.344 2.357 42,157,512 -0.02(-0.85%)
Mar 16, 2017 2.337 2.384 2.337 2.378 76,380,784 +0.07(+2.92%)
Mar 15, 2017 2.296 2.330 2.286 2.310 67,985,856 +0.01(+0.59%)
Mar 14, 2017 2.229 2.296 2.222 2.296 16,638,382 -0.02(-0.87%)
Mar 13, 2017 2.303 2.317 2.296 2.317 5,921,160 +0.01(+0.29%)
Mar 10, 2017 2.310 2.317 2.290 2.310 4,640,872 +0.02(+0.89%)
Mar 09, 2017 2.303 2.303 2.283 2.290 5,465,263 +0.01(+0.30%)
Mar 08, 2017 2.283 2.303 2.269 2.283 7,066,682 +0.02(+0.90%)
Mar 07, 2017 2.249 2.263 2.242 2.263 4,873,888 -0.01(-0.30%)
Mar 06, 2017 2.283 2.283 2.263 2.269 3,451,982 -0.04(-1.75%)
Mar 03, 2017 2.296 2.310 2.283 2.310 3,539,217 +0.01(+0.29%)
Mar 02, 2017 2.330 2.337 2.303 2.303 4,726,248 -0.02(-0.87%)
Mar 01, 2017 2.324 2.337 2.317 2.324 7,983,032 -0.01(-0.58%)
Feb 28, 2017 2.344 2.351 2.330 2.337 6,014,439 -0.05(-1.98%)
Feb 27, 2017 2.357 2.384 2.351 2.384 7,656,334 +0.02(+0.86%)
Feb 24, 2017 2.357 2.378 2.344 2.364 9,681,785 -0.03(-1.13%)
Feb 23, 2017 2.411 2.418 2.384 2.391 9,444,344 +0.00(+0.00%)
Feb 22, 2017 2.378 2.391 2.371 2.391 8,672,162 +0.10(+4.42%)
Feb 21, 2017 2.290 2.296 2.269 2.290 6,695,460 +0.02(+0.89%)
Feb 17, 2017 2.269 2.269 2.269 0 -0.04(-1.75%)
Feb 16, 2017 2.324 2.324 2.296 2.310 6,321,304 -0.01(-0.58%)
Feb 15, 2017 2.296 2.324 2.296 2.324 6,287,768 +0.04(+1.78%)
Feb 14, 2017 2.276 2.296 2.263 2.283 4,544,453 +0.01(+0.30%)
Feb 13, 2017 2.249 2.283 2.249 2.276 7,032,820 +0.02(+0.90%)
Feb 10, 2017 2.242 2.266 2.236 2.256 6,506,058 -0.02(-0.89%)
Feb 09, 2017 2.256 2.290 2.242 2.276 7,945,908 +0.02(+0.90%)
Feb 08, 2017 2.236 2.263 2.222 2.256 8,645,249 -0.01(-0.30%)
Feb 07, 2017 2.242 2.269 2.236 2.263 3,873,134 +0.01(+0.60%)
Feb 06, 2017 2.256 2.256 2.242 2.249 4,453,478 -0.01(-0.30%)
Feb 03, 2017 2.249 2.263 2.242 2.256 7,247,152 +0.03(+1.21%)
Feb 02, 2017 2.229 2.232 2.215 2.229 4,143,465 -0.04(-1.79%)
Feb 01, 2017 2.276 2.283 2.249 2.269 5,325,578 +0.03(+1.20%)
Jan 31, 2017 2.236 2.249 2.229 2.242 12,685,871 +0.02(+0.91%)
Jan 30, 2017 2.229 2.236 2.209 2.222 7,648,388 -0.02(-0.90%)
Jan 27, 2017 2.256 2.263 2.236 2.242 5,107,788 -0.04(-1.78%)
Jan 26, 2017 2.269 2.290 2.263 2.283 5,733,577 +0.03(+1.20%)
Jan 25, 2017 2.236 2.273 2.236 2.256 6,970,193 +0.05(+2.45%)
Jan 24, 2017 2.202 2.209 2.185 2.202 7,169,848 -0.01(-0.31%)
Jan 23, 2017 2.188 2.215 2.182 2.209 6,369,263 +0.00(+0.00%)
Jan 20, 2017 2.188 2.209 2.175 2.209 6,539,608 +0.03(+1.55%)
Jan 19, 2017 2.202 2.209 2.155 2.175 30,789,280 -0.02(-0.92%)
Jan 18, 2017 2.202 2.209 2.178 2.195 7,977,443 -0.04(-1.81%)
Jan 17, 2017 2.236 2.249 2.222 2.236 23,212,454 +0.03(+1.53%)
Jan 13, 2017 2.202 2.202 2.202 0 -0.03(-1.51%)
Jan 12, 2017 2.242 2.256 2.202 2.236 15,588,746 +0.01(+0.61%)
Jan 11, 2017 2.202 2.229 2.188 2.222 9,494,694 +0.01(+0.61%)
Jan 10, 2017 2.202 2.222 2.195 2.209 6,461,913 +0.04(+1.87%)
Jan 09, 2017 2.155 2.188 2.141 2.168 9,759,566 -0.04(-1.83%)
Jan 06, 2017 2.209 2.229 2.202 2.209 7,316,199 -0.01(-0.61%)
Jan 05, 2017 2.175 2.229 2.168 2.222 13,912,806 +0.05(+2.17%)
Jan 04, 2017 2.161 2.188 2.155 2.175 8,830,716 +0.00(+0.00%)
Jan 03, 2017 2.141 2.182 2.141 2.175 13,721,857 +0.08(+3.87%)
Dec 30, 2016 2.094 2.094 2.094 0 +0.01(+0.32%)
Dec 29, 2016 2.080 2.087 2.067 2.087 7,013,633 +0.00(+0.00%)
Dec 28, 2016 2.094 2.114 2.084 2.087 5,880,842 -0.03(-1.28%)
Dec 27, 2016 2.107 2.134 2.094 2.114 7,285,031 +0.00(+0.00%)
Dec 23, 2016 2.114 2.114 2.114 0 +0.00(+0.00%)
Dec 22, 2016 2.155 2.161 2.114 2.114 10,692,617 -0.05(-2.49%)
Dec 21, 2016 2.155 2.175 2.151 2.168 12,040,072 +0.01(+0.63%)
Dec 20, 2016 2.141 2.161 2.134 2.155 8,128,580 +0.05(+2.57%)
Dec 19, 2016 2.114 2.121 2.087 2.101 8,280,925 -0.05(-2.51%)
Dec 16, 2016 2.161 2.161 2.141 2.155 6,185,550 -0.01(-0.31%)
Dec 15, 2016 2.148 2.175 2.134 2.161 9,161,207 +0.03(+1.59%)
Dec 14, 2016 2.168 2.182 2.121 2.128 13,945,294 -0.02(-0.94%)
Dec 13, 2016 2.168 2.175 2.134 2.148 19,981,686 +0.01(+0.63%)
Dec 12, 2016 2.121 2.134 2.114 2.134 7,178,111 +0.01(+0.64%)
Dec 09, 2016 2.128 2.141 2.107 2.121 6,548,796 -0.03(-1.57%)
Dec 08, 2016 2.155 2.168 2.141 2.155 7,895,977 +0.00(+0.00%)
Dec 07, 2016 2.107 2.155 2.101 2.155 14,799,092 +0.08(+3.91%)
Dec 06, 2016 2.040 2.074 2.026 2.074 9,604,691 +0.06(+3.02%)
Dec 05, 2016 2.006 2.026 1.999 2.013 8,596,409 +0.03(+1.36%)
Dec 02, 2016 1.972 1.993 1.962 1.986 6,377,377 +0.02(+1.03%)
Dec 01, 2016 1.972 1.979 1.945 1.966 8,387,770 -0.01(-0.34%)
Nov 30, 2016 1.959 1.982 1.952 1.972 10,815,439 +0.02(+1.04%)
Nov 29, 2016 1.945 1.966 1.938 1.952 9,263,200 +0.01(+0.70%)
Nov 28, 2016 1.966 1.972 1.932 1.938 8,415,369 -0.05(-2.71%)
Nov 25, 2016 1.993 2.006 1.979 1.993 3,282,153 -0.03(-1.34%)
Nov 23, 2016 2.020 2.020 2.020 0 -0.01(-0.33%)
Nov 22, 2016 2.026 2.033 1.999 2.026 8,972,050 +0.01(+0.33%)
Nov 21, 2016 2.006 2.023 1.993 2.020 6,594,205 +0.02(+1.01%)
Nov 18, 2016 2.006 2.013 1.979 1.999 7,401,207 -0.03(-1.66%)
Nov 17, 2016 2.033 2.047 2.020 2.033 5,139,510 -0.01(-0.33%)
Nov 16, 2016 2.053 2.060 2.026 2.040 6,758,388 -0.07(-3.21%)
Nov 15, 2016 2.087 2.107 2.067 2.107 16,211,006 +0.05(+2.30%)
Nov 14, 2016 2.047 2.067 2.040 2.060 7,199,654 +0.01(+0.66%)
Nov 11, 2016 2.033 2.053 2.026 2.047 6,639,660 +0.00(+0.00%)
Nov 10, 2016 2.047 2.067 2.022 2.047 13,094,748 +0.08(+4.12%)
Nov 09, 2016 1.891 1.972 1.891 1.966 8,471,720 +0.05(+2.47%)
Nov 08, 2016 1.898 1.925 1.891 1.918 7,302,257 +0.01(+0.71%)
Nov 07, 2016 1.898 1.911 1.888 1.905 8,038,626 +0.03(+1.44%)
Nov 04, 2016 1.911 1.918 1.871 1.878 8,634,549 -0.01(-0.71%)
Nov 03, 2016 1.932 1.938 1.891 1.891 7,434,547 +0.03(+1.82%)
Nov 02, 2016 1.884 1.891 1.844 1.857 5,224,507 -0.03(-1.43%)
Nov 01, 2016 1.905 1.911 1.864 1.884 7,301,196 -0.02(-1.06%)
Oct 31, 2016 1.911 1.918 1.905 1.905 5,348,671 -0.01(-0.35%)
Oct 28, 2016 1.911 1.932 1.905 1.911 4,859,158 +0.00(+0.00%)
Oct 27, 2016 1.905 1.925 1.898 1.911 5,127,436 +0.05(+2.91%)
Oct 26, 2016 1.844 1.878 1.844 1.857 5,063,024 +0.01(+0.73%)
Oct 25, 2016 1.830 1.844 1.830 1.844 4,602,165 +0.00(+0.00%)
Oct 24, 2016 1.851 1.851 1.830 1.844 3,480,104 +0.00(+0.00%)
Oct 21, 2016 1.851 1.857 1.837 1.844 3,308,374 -0.02(-1.09%)
Oct 20, 2016 1.851 1.878 1.851 1.864 4,150,923 +0.02(+1.10%)
Oct 19, 2016 1.837 1.864 1.830 1.844 3,708,203 +0.01(+0.74%)
Oct 18, 2016 1.817 1.837 1.810 1.830 8,521,180 +0.07(+3.83%)
Oct 17, 2016 1.770 1.776 1.763 1.763 5,742,095 -0.01(-0.38%)
Oct 14, 2016 1.776 1.783 1.756 1.770 4,674,520 +0.00(+0.00%)
Oct 13, 2016 1.749 1.770 1.729 1.770 5,904,093 -0.01(-0.38%)
Oct 12, 2016 1.783 1.797 1.770 1.776 4,574,183 -0.01(-0.75%)
Oct 11, 2016 1.797 1.817 1.783 1.790 18,065,984 +0.01(+0.38%)
Oct 10, 2016 1.783 1.797 1.776 1.783 6,273,664 -0.01(-0.75%)
Oct 07, 2016 1.790 1.810 1.770 1.797 16,468,834 -0.11(-5.67%)
Oct 06, 2016 1.918 1.918 1.898 1.905 5,659,773 -0.01(-0.70%)
Oct 05, 2016 1.905 1.925 1.898 1.918 3,095,721 +0.02(+1.07%)
Oct 04, 2016 1.918 1.932 1.884 1.898 8,988,639 -0.01(-0.35%)
Oct 03, 2016 1.925 1.938 1.898 1.905 11,277,994 -0.03(-1.74%)
Sep 30, 2016 1.938 1.959 1.918 1.938 17,917,120 +0.00(+0.00%)
Sep 29, 2016 1.999 2.013 1.932 1.938 7,185,948 -0.07(-3.69%)
Sep 28, 2016 1.986 2.013 1.972 2.013 3,918,070 +0.04(+2.05%)
Sep 27, 2016 1.932 1.986 1.925 1.972 15,586,167 +0.03(+1.39%)
Sep 26, 2016 1.925 1.959 1.918 1.945 17,413,506 -0.05(-2.37%)
Sep 23, 2016 1.999 2.006 1.993 1.993 4,253,821 -0.05(-2.64%)
Sep 22, 2016 2.053 2.067 2.040 2.047 3,555,970 -0.01(-0.66%)
Sep 21, 2016 2.053 2.060 2.033 2.060 4,465,150 +0.05(+2.35%)
Sep 20, 2016 2.026 2.033 2.013 2.013 3,482,734 -0.02(-1.00%)
Sep 19, 2016 2.047 2.053 2.026 2.033 2,549,197 +0.01(+0.33%)
Sep 16, 2016 2.040 2.047 2.020 2.026 4,209,193 -0.03(-1.64%)
Sep 15, 2016 2.047 2.067 2.033 2.060 5,592,073 +0.01(+0.33%)
Sep 14, 2016 2.060 2.074 2.053 2.053 3,223,399 +0.00(+0.00%)
Sep 13, 2016 2.074 2.074 2.033 2.053 5,304,549 -0.05(-2.25%)
Sep 12, 2016 2.074 2.114 2.067 2.101 5,194,847 -0.04(-1.89%)
Sep 09, 2016 2.155 2.168 2.134 2.141 3,750,357 +0.00(+0.00%)
Sep 08, 2016 2.121 2.161 2.121 2.141 14,529,314 +0.03(+1.28%)
Sep 07, 2016 2.121 2.128 2.107 2.114 5,899,835 -0.03(-1.26%)
Sep 06, 2016 2.175 2.182 2.134 2.141 7,115,475 -0.09(-4.23%)
Sep 02, 2016 2.242 2.236 2.236 2.236 4,740,798 +0.01(+0.30%)
Sep 01, 2016 2.222 2.242 2.195 2.229 10,852,357 +0.06(+2.80%)
Aug 31, 2016 2.155 2.182 2.134 2.168 11,756,148 +0.03(+1.58%)
Aug 30, 2016 2.121 2.134 2.114 2.134 7,925,327 +0.04(+1.94%)
Aug 29, 2016 2.067 2.114 2.067 2.094 3,279,799 +0.01(+0.32%)
Aug 26, 2016 2.114 2.134 2.067 2.087 7,006,140 -0.02(-0.96%)
Aug 25, 2016 2.128 2.134 2.101 2.107 7,269,114 -0.03(-1.27%)
Aug 24, 2016 2.148 2.168 2.134 2.134 10,501,423 +0.05(+2.27%)
Aug 23, 2016 2.060 2.101 2.060 2.087 9,109,284 +0.06(+3.00%)
Aug 22, 2016 1.999 2.026 1.993 2.026 5,168,063 +0.03(+1.69%)
Aug 19, 2016 1.959 2.006 1.945 1.993 9,459,315 +0.03(+1.72%)
Aug 18, 2016 1.945 1.966 1.945 1.959 3,353,314 +0.02(+1.05%)
Aug 17, 2016 1.925 1.938 1.911 1.938 3,321,432 +0.00(+0.00%)
Aug 16, 2016 1.945 1.959 1.932 1.938 3,747,913 -0.01(-0.35%)
Aug 15, 2016 1.959 1.959 1.932 1.945 4,440,773 -0.03(-1.71%)
Aug 12, 2016 1.986 1.993 1.966 1.979 4,963,983 +0.01(+0.34%)
Aug 11, 2016 1.966 1.993 1.959 1.972 5,518,597 +0.01(+0.69%)
Aug 10, 2016 1.979 1.979 1.952 1.959 3,810,182 +0.00(+0.14%)
Aug 09, 2016 1.929 1.956 1.929 1.956 6,429,772 +0.02(+1.03%)
Aug 08, 2016 1.923 1.956 1.919 1.936 8,060,602 +0.01(+0.69%)
Aug 05, 2016 1.850 1.929 1.836 1.923 13,892,607 +0.05(+2.85%)
Aug 04, 2016 1.896 1.896 1.853 1.870 9,510,132 -0.05(-2.43%)
Aug 03, 2016 1.909 1.929 1.909 1.916 7,614,591 +0.01(+0.70%)
Aug 02, 2016 1.903 1.909 1.889 1.903 6,020,355 +0.01(+0.70%)
Aug 01, 2016 1.903 1.916 1.889 1.889 5,204,194 -0.01(-0.70%)
Jul 29, 2016 1.916 1.923 1.896 1.903 5,657,330 +0.03(+1.42%)
Jul 28, 2016 1.909 1.909 1.856 1.876 15,909,511 -0.11(-5.37%)
Jul 27, 2016 1.976 2.003 1.976 1.983 7,892,995 +0.05(+2.41%)
Jul 26, 2016 1.943 1.956 1.923 1.936 7,514,171 +0.03(+1.75%)
Jul 25, 2016 1.923 1.929 1.896 1.903 15,820,006 -0.04(-2.05%)
Jul 22, 2016 1.963 1.963 1.929 1.943 9,788,154 -0.06(-2.99%)
Jul 21, 2016 2.023 2.036 1.989 2.003 9,629,030 -0.02(-0.99%)
Jul 20, 2016 2.016 2.029 2.003 2.023 9,835,954 +0.07(+3.40%)
Jul 19, 2016 1.963 1.983 1.956 1.956 9,843,773 -0.04(-2.00%)
Jul 18, 2016 1.983 2.009 1.969 1.996 10,020,325 -0.01(-0.66%)
Jul 15, 2016 2.036 2.036 1.996 2.009 9,268,651 -0.02(-0.98%)
Jul 14, 2016 2.023 2.043 2.009 2.029 14,232,300 +0.04(+2.01%)
Jul 13, 2016 2.009 2.009 1.969 1.989 47,220,484 -0.02(-0.99%)
Jul 12, 2016 2.023 2.036 1.989 2.009 82,543,944 +0.10(+5.23%)
Jul 11, 2016 1.909 1.923 1.889 1.909 16,313,614 +0.09(+4.74%)
Jul 08, 2016 1.816 1.843 1.730 1.823 14,372,579 +0.09(+5.38%)
Jul 07, 2016 1.756 1.776 1.703 1.730 65,973,156 +0.03(+1.96%)
Jul 06, 2016 1.710 1.723 1.643 1.697 51,236,588 -0.13(-6.93%)
Jul 05, 2016 1.830 1.843 1.803 1.823 72,960,800 -0.15(-7.74%)
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.