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 )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2010 2.083 2.166 2.071 2.083 6,292,828 -0.07(-3.24%)
May 27, 2010 2.077 2.153 2.052 2.153 13,474,763 +0.16(+8.28%)
May 26, 2010 1.963 2.014 1.963 1.988 13,887,947 +0.06(+2.95%)
May 25, 2010 1.843 1.931 1.824 1.931 3,316 -0.07(-3.48%)
May 24, 2010 2.033 2.052 1.982 2.001 4,156,670 -0.05(-2.47%)
May 21, 2010 1.912 2.083 1.906 2.052 8,533,035 +0.06(+2.86%)
May 20, 2010 1.969 2.026 1.963 1.995 1,579 -0.09(-4.55%)
May 19, 2010 2.083 2.121 2.033 2.090 7,806,463 +0.02(+0.92%)
May 18, 2010 2.172 2.197 2.058 2.071 5,686,779 -0.06(-2.97%)
May 17, 2010 2.166 2.172 2.058 2.134 6,817,750 +0.01(+0.30%)
May 14, 2010 2.128 2.204 2.121 2.128 8,910,360 -0.10(-4.55%)
May 13, 2010 2.242 2.267 2.223 2.229 5,984,701 -0.04(-1.68%)
May 12, 2010 2.261 2.291 2.235 2.267 6,044,008 -0.02(-0.83%)
May 11, 2010 2.318 2.337 2.267 2.286 5,096 +0.00(+0.00%)
May 10, 2010 2.261 2.299 2.254 2.286 19,180,038 +0.26(+12.81%)
May 07, 2010 2.033 2.109 1.919 2.026 23,767,534 -0.10(-4.76%)
May 06, 2010 2.273 2.292 1.900 2.128 5,369 -0.16(-7.18%)
May 05, 2010 2.311 2.362 2.292 2.292 14,314,030 -0.08(-3.21%)
May 04, 2010 2.438 2.603 2.349 2.368 16,234 -0.23(-9.00%)
May 03, 2010 2.596 2.628 2.571 2.603 3,947,340 +0.03(+0.98%)
Apr 30, 2010 2.628 2.628 2.552 2.577 11,273,742 -0.09(-3.55%)
Apr 29, 2010 2.590 2.685 2.584 2.672 12,702,072 +0.06(+2.18%)
Apr 28, 2010 2.660 2.660 2.584 2.615 11,709,487 -0.04(-1.43%)
Apr 27, 2010 2.710 2.761 2.634 2.653 3,024 -0.11(-4.12%)
Apr 26, 2010 2.774 2.799 2.761 2.767 9,818,360 +0.05(+1.86%)
Apr 23, 2010 2.647 2.736 2.647 2.717 9,196,615 +0.07(+2.63%)
Apr 22, 2010 2.596 2.647 2.565 2.647 7,759,397 +0.01(+0.24%)
Apr 21, 2010 2.647 2.675 2.622 2.641 11,729,666 -0.04(-1.65%)
Apr 20, 2010 2.634 2.691 2.615 2.685 11,054 +0.13(+4.95%)
Apr 19, 2010 2.527 2.571 2.520 2.558 9,010,989 +0.01(+0.50%)
Apr 16, 2010 2.641 2.641 2.533 2.546 16,079,831 -0.07(-2.66%)
Apr 15, 2010 2.565 2.615 2.558 2.615 11,601,042 +0.04(+1.47%)
Apr 14, 2010 2.546 2.577 2.533 2.577 12,989,777 +0.06(+2.52%)
Apr 13, 2010 2.520 2.527 2.489 2.514 6,781,688 -0.02(-0.75%)
Apr 12, 2010 2.533 2.565 2.527 2.533 7,019,658 +0.01(+0.50%)
Apr 09, 2010 2.489 2.533 2.489 2.520 7,871,531 +0.04(+1.53%)
Apr 08, 2010 2.451 2.501 2.432 2.482 12,567,034 -0.03(-1.01%)
Apr 07, 2010 2.508 2.546 2.501 2.508 11,520,127 -0.06(-2.46%)
Apr 06, 2010 2.482 2.590 2.476 2.571 15,851,142 +0.01(+0.50%)
Apr 05, 2010 2.508 2.565 2.501 2.558 5,578,443 +0.08(+3.06%)
Apr 01, 2010 2.489 2.482 2.482 2.482 5,501,588 +0.04(+1.82%)
Mar 31, 2010 2.387 2.438 2.387 2.438 6,761,044 +0.06(+2.39%)
Mar 30, 2010 2.394 2.400 2.349 2.381 6,794,117 -0.02(-0.79%)
Mar 29, 2010 2.419 2.425 2.394 2.400 6,609,463 -0.02(-0.79%)
Mar 26, 2010 2.444 2.468 2.406 2.419 9,032,030 -0.02(-0.78%)
Mar 25, 2010 2.476 2.482 2.413 2.438 12,782,037 -0.02(-0.77%)
Mar 24, 2010 2.438 2.463 2.425 2.457 11,341,555 +0.02(+0.78%)
Mar 23, 2010 2.368 2.438 2.356 2.438 12,501,641 +0.07(+2.94%)
Mar 22, 2010 2.267 2.368 2.261 2.368 15,039,091 +0.01(+0.54%)
Mar 19, 2010 2.368 2.375 2.305 2.356 20,322,090 +0.20(+9.09%)
Mar 18, 2010 2.210 2.210 2.159 2.159 6,434,635 -0.08(-3.40%)
Mar 17, 2010 2.267 2.273 2.235 2.235 6,981,594 -0.03(-1.12%)
Mar 16, 2010 2.216 2.261 2.210 2.261 7,967,474 +0.04(+1.71%)
Mar 15, 2010 2.204 2.229 2.197 2.223 5,215,677 -0.02(-0.85%)
Mar 12, 2010 2.261 2.280 2.229 2.242 9,181,685 +0.06(+2.61%)
Mar 11, 2010 2.140 2.191 2.134 2.185 11,118,823 +0.08(+3.92%)
Mar 10, 2010 2.077 2.121 2.071 2.102 7,480,447 +0.06(+2.79%)
Mar 09, 2010 2.026 2.080 2.020 2.045 6,935,528 +0.01(+0.31%)
Mar 08, 2010 2.083 2.096 2.039 2.039 12,032,259 -0.08(-3.59%)
Mar 05, 2010 2.071 2.115 2.064 2.115 11,239,271 +0.02(+0.91%)
Mar 04, 2010 2.077 2.102 2.052 2.096 9,190,308 +0.07(+3.44%)
Mar 03, 2010 2.033 2.052 2.014 2.026 7,103,802 +0.04(+2.24%)
Mar 02, 2010 1.963 2.007 1.931 1.982 18,155,564 +0.03(+1.62%)
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.