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: 7:00 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, 2022 1.962 1.993 1.954 1.980 12,195,359 -0.02(-0.88%)
May 27, 2022 1.997 2.006 1.989 1.997 3,810,944 +0.01(+0.44%)
May 26, 2022 1.962 2.006 1.953 1.989 11,278,398 +0.04(+2.26%)
May 25, 2022 1.918 1.962 1.909 1.945 16,705,477 -0.01(-0.45%)
May 24, 2022 1.936 1.953 1.913 1.953 13,682,305 +0.00(+0.00%)
May 23, 2022 1.918 1.971 1.909 1.953 17,434,480 +0.06(+3.26%)
May 20, 2022 1.909 1.909 1.848 1.892 12,437,918 -0.01(-0.46%)
May 19, 2022 1.865 1.918 1.865 1.901 20,660,454 +0.04(+1.89%)
May 18, 2022 1.883 1.909 1.865 1.865 13,695,708 -0.04(-2.30%)
May 17, 2022 1.901 1.918 1.892 1.909 21,936,236 +0.04(+2.36%)
May 16, 2022 1.848 1.883 1.839 1.865 19,919,838 -0.01(-0.47%)
May 13, 2022 1.830 1.883 1.830 1.874 17,518,510 +0.06(+3.40%)
May 12, 2022 1.795 1.830 1.769 1.813 21,297,388 +0.04(+1.98%)
May 11, 2022 1.821 1.857 1.769 1.777 19,595,538 -0.03(-1.46%)
May 10, 2022 1.830 1.839 1.777 1.804 25,440,772 +0.01(+0.49%)
May 09, 2022 1.821 1.830 1.795 1.795 23,342,908 -0.06(-3.32%)
May 06, 2022 1.865 1.874 1.830 1.857 32,240,672 -0.02(-0.94%)
May 05, 2022 1.927 1.927 1.857 1.874 19,354,526 -0.17(-8.19%)
May 04, 2022 2.006 2.055 1.980 2.041 18,620,026 +0.03(+1.31%)
May 03, 2022 2.015 2.033 2.006 2.015 18,398,198 +0.04(+2.23%)
May 02, 2022 1.962 1.971 1.927 1.971 12,207,782 +0.01(+0.45%)
Apr 29, 2022 1.997 2.024 1.962 1.962 21,512,926 -0.07(-3.46%)
Apr 28, 2022 2.015 2.041 1.971 2.033 19,817,166 +0.02(+0.87%)
Apr 27, 2022 1.989 2.033 1.965 2.015 18,048,954 +0.02(+0.88%)
Apr 26, 2022 2.041 2.068 1.989 1.997 19,719,084 -0.05(-2.57%)
Apr 25, 2022 2.041 2.050 1.989 2.050 20,172,788 +0.01(+0.43%)
Apr 22, 2022 2.068 2.068 2.024 2.041 12,665,133 -0.04(-2.11%)
Apr 21, 2022 2.129 2.138 2.085 2.085 9,513,105 -0.02(-0.84%)
Apr 20, 2022 2.103 2.127 2.077 2.103 8,720,228 +0.04(+2.14%)
Apr 19, 2022 2.041 2.068 2.033 2.059 11,469,350 +0.02(+0.86%)
Apr 18, 2022 2.050 2.059 2.024 2.041 5,347,110 +0.00(+0.00%)
Apr 14, 2022 2.041 2.050 2.024 2.041 8,661,957 +0.02(+0.87%)
Apr 13, 2022 1.980 2.024 1.980 2.024 9,122,549 +0.04(+2.22%)
Apr 12, 2022 2.015 2.033 1.971 1.980 14,119,487 -0.04(-2.17%)
Apr 11, 2022 2.033 2.059 2.024 2.024 12,263,308 +0.01(+0.44%)
Apr 08, 2022 2.015 2.024 1.997 2.015 11,475,329 -0.01(-0.43%)
Apr 07, 2022 2.033 2.041 1.997 2.024 18,702,702 +0.04(+2.22%)
Apr 06, 2022 1.997 2.005 1.963 1.980 13,168,098 -0.04(-2.11%)
Apr 05, 2022 2.031 2.040 2.006 2.022 15,621,503 -0.06(-2.87%)
Apr 04, 2022 2.074 2.099 2.060 2.082 11,300,084 -0.02(-0.81%)
Apr 01, 2022 2.099 2.112 2.074 2.099 8,811,713 +0.04(+2.07%)
Mar 31, 2022 2.091 2.099 2.048 2.057 8,606,713 -0.06(-2.82%)
Mar 30, 2022 2.159 2.159 2.116 2.116 9,794,098 -0.10(-4.62%)
Mar 29, 2022 2.202 2.227 2.185 2.219 12,681,945 +0.04(+1.96%)
Mar 28, 2022 2.168 2.176 2.125 2.176 11,199,395 -0.01(-0.39%)
Mar 25, 2022 2.176 2.202 2.176 2.185 13,120,094 -0.03(-1.16%)
Mar 24, 2022 2.193 2.210 2.185 2.210 6,176,557 +0.02(+0.78%)
Mar 23, 2022 2.210 2.227 2.185 2.193 10,557,353 -0.05(-2.28%)
Mar 22, 2022 2.227 2.253 2.219 2.244 10,559,506 +0.08(+3.54%)
Mar 21, 2022 2.159 2.176 2.142 2.168 12,456,040 -0.03(-1.17%)
Mar 18, 2022 2.142 2.193 2.116 2.193 19,153,634 +0.05(+2.39%)
Mar 17, 2022 2.116 2.151 2.099 2.142 12,514,885 -0.02(-0.79%)
Mar 16, 2022 2.125 2.168 2.099 2.159 21,300,600 +0.07(+3.27%)
Mar 15, 2022 2.099 2.116 2.057 2.091 18,178,062 +0.02(+0.82%)
Mar 14, 2022 2.074 2.116 2.048 2.074 19,188,366 +0.10(+5.19%)
Mar 11, 2022 2.014 2.031 1.963 1.971 15,503,643 -0.01(-0.43%)
Mar 10, 2022 1.988 2.014 1.954 1.980 16,374,930 -0.04(-2.11%)
Mar 09, 2022 2.005 2.031 1.988 2.022 22,664,424 +0.13(+6.76%)
Mar 08, 2022 1.903 1.963 1.852 1.894 40,166,592 +0.09(+5.21%)
Mar 07, 2022 1.869 1.882 1.784 1.801 28,910,074 -0.12(-6.22%)
Mar 04, 2022 1.946 1.954 1.903 1.920 28,382,284 -0.12(-5.86%)
Mar 03, 2022 2.082 2.091 2.022 2.040 17,662,476 -0.03(-1.65%)
Mar 02, 2022 2.057 2.091 2.048 2.074 17,499,306 +0.03(+1.67%)
Mar 01, 2022 2.151 2.151 2.014 2.040 23,208,592 -0.12(-5.53%)
Feb 28, 2022 2.133 2.202 2.125 2.159 27,175,516 -0.08(-3.43%)
Feb 25, 2022 2.244 2.253 2.219 2.236 18,194,438 +0.12(+5.65%)
Feb 24, 2022 2.091 2.116 2.057 2.116 21,269,180 -0.27(-11.43%)
Feb 23, 2022 2.389 2.415 2.372 2.389 16,695,320 +0.04(+1.82%)
Feb 22, 2022 2.338 2.372 2.321 2.347 13,779,422 +0.01(+0.36%)
Feb 18, 2022 2.338 0 -0.02(-0.72%)
Feb 17, 2022 2.372 2.389 2.338 2.355 12,375,435 -0.04(-1.78%)
Feb 16, 2022 2.381 2.407 2.372 2.398 13,572,118 -0.01(-0.35%)
Feb 15, 2022 2.389 2.415 2.381 2.407 11,745,798 +0.05(+2.17%)
Feb 14, 2022 2.372 2.381 2.338 2.355 14,530,070 -0.07(-2.82%)
Feb 11, 2022 2.432 2.492 2.407 2.424 16,882,056 -0.02(-0.70%)
Feb 10, 2022 2.424 2.483 2.415 2.441 30,591,194 +0.01(+0.35%)
Feb 09, 2022 2.415 2.441 2.407 2.432 8,464,756 +0.00(+0.00%)
Feb 08, 2022 2.407 2.432 2.398 2.432 12,503,985 +0.02(+0.71%)
Feb 07, 2022 2.407 2.424 2.389 2.415 9,677,889 +0.03(+1.43%)
Feb 04, 2022 2.364 2.398 2.342 2.381 20,067,084 -0.07(-2.79%)
Feb 03, 2022 2.449 2.432 2.449 13,642,196 -0.02(-0.69%)
Feb 02, 2022 2.432 2.475 2.407 2.466 19,873,006 +0.04(+1.76%)
Feb 01, 2022 2.355 2.424 2.355 2.424 13,251,665 +0.09(+3.65%)
Jan 31, 2022 2.313 2.338 2.338 11,959,836 +0.02(+0.74%)
Jan 28, 2022 2.321 2.338 2.287 2.321 16,212,228 -0.01(-0.37%)
Jan 27, 2022 2.407 2.415 2.313 2.330 18,906,646 -0.03(-1.44%)
Jan 26, 2022 2.389 2.398 2.338 2.364 10,700,616 +0.02(+0.73%)
Jan 25, 2022 2.304 2.355 2.261 2.347 17,362,552 +0.08(+3.38%)
Jan 24, 2022 2.279 2.287 2.193 2.270 23,490,016 -0.07(-2.92%)
Jan 21, 2022 2.364 2.372 2.321 2.338 15,293,662 -0.07(-2.84%)
Jan 20, 2022 2.415 2.449 2.398 2.407 12,570,971 -0.05(-2.08%)
Jan 19, 2022 2.509 2.509 2.449 2.458 13,059,839 -0.06(-2.37%)
Jan 18, 2022 2.526 2.535 2.492 2.517 13,770,067 -0.04(-1.67%)
Jan 14, 2022 2.560 0 +0.05(+2.04%)
Jan 13, 2022 2.492 2.526 2.488 2.509 12,100,628 +0.03(+1.38%)
Jan 12, 2022 2.449 2.483 2.441 2.475 12,428,852 +0.01(+0.35%)
Jan 11, 2022 2.415 2.466 2.398 2.466 12,436,927 +0.03(+1.05%)
Jan 10, 2022 2.424 2.441 2.398 2.441 9,587,350 +0.02(+0.70%)
Jan 07, 2022 2.407 2.432 2.398 2.424 12,162,290 +0.02(+0.71%)
Jan 06, 2022 2.347 2.407 2.334 2.407 12,859,626 +0.09(+4.06%)
Jan 05, 2022 2.321 2.338 2.304 2.313 10,548,145 +0.04(+1.88%)
Jan 04, 2022 2.261 2.279 2.254 2.270 10,998,406 +0.04(+1.92%)
Jan 03, 2022 2.202 2.227 2.193 2.227 4,481,726 +0.05(+2.35%)
Dec 31, 2021 2.159 2.180 2.159 2.176 3,887,770 +0.01(+0.39%)
Dec 30, 2021 2.193 2.202 2.168 2.168 4,884,360 +0.01(+0.40%)
Dec 29, 2021 2.168 2.176 2.159 2.159 3,817,269 -0.01(-0.39%)
Dec 28, 2021 2.159 2.185 2.159 2.168 3,843,017 +0.00(+0.00%)
Dec 27, 2021 2.142 2.176 2.125 2.168 4,038,998 +0.03(+1.20%)
Dec 23, 2021 2.133 2.151 2.133 2.142 4,805,816 +0.04(+2.03%)
Dec 22, 2021 2.082 2.108 2.082 2.099 7,042,551 +0.03(+1.65%)
Dec 21, 2021 2.048 2.065 2.048 2.065 7,947,067 +0.03(+1.68%)
Dec 20, 2021 2.022 2.031 2.001 2.031 10,205,788 +0.00(+0.00%)
Dec 17, 2021 2.074 2.078 2.022 2.031 12,315,403 -0.03(-1.24%)
Dec 16, 2021 2.057 2.082 2.040 2.057 13,451,926 +0.09(+4.33%)
Dec 15, 2021 1.997 2.001 1.954 1.971 7,122,648 -0.03(-1.70%)
Dec 14, 2021 1.988 2.022 1.988 2.005 7,572,560 +0.04(+2.17%)
Dec 13, 2021 1.997 1.997 1.954 1.963 9,123,673 -0.10(-4.96%)
Dec 10, 2021 2.065 2.074 2.048 2.065 5,575,716 +0.01(+0.42%)
Dec 09, 2021 2.074 2.091 2.057 2.057 7,860,895 -0.04(-2.03%)
Dec 08, 2021 2.099 2.116 2.091 2.099 5,588,586 -0.03(-1.20%)
Dec 07, 2021 2.099 2.133 2.095 2.125 9,357,580 +0.07(+3.32%)
Dec 06, 2021 2.057 2.074 2.048 2.057 10,014,678 +0.00(+0.00%)
Dec 03, 2021 2.091 2.091 2.048 2.057 10,646,577 -0.06(-2.82%)
Dec 02, 2021 2.074 2.116 2.074 2.116 12,255,019 +0.05(+2.48%)
Dec 01, 2021 2.133 2.142 2.057 2.065 10,106,880 -0.01(-0.41%)
Nov 30, 2021 2.091 2.099 2.082 2.074 12,620,305 -0.02(-0.82%)
Nov 29, 2021 2.116 2.116 2.074 2.091 8,848,536 +0.02(+0.82%)
Nov 26, 2021 2.057 2.074 2.031 2.074 8,452,543 -0.15(-6.54%)
Nov 24, 2021 2.227 2.236 2.202 2.219 4,401,994 -0.03(-1.14%)
Nov 23, 2021 2.236 2.261 2.236 2.244 6,136,976 +0.03(+1.15%)
Nov 22, 2021 2.227 2.244 2.219 2.219 5,577,996 +0.01(+0.39%)
Nov 19, 2021 2.210 2.223 2.185 2.210 18,034,542 -0.06(-2.63%)
Nov 18, 2021 2.261 2.270 2.236 2.270 6,667,719 +0.00(+0.00%)
Nov 17, 2021 2.287 2.300 2.261 2.270 6,136,251 +0.02(+0.76%)
Nov 16, 2021 2.244 2.253 2.227 2.253 6,625,769 +0.03(+1.15%)
Nov 15, 2021 2.253 2.253 2.227 2.227 4,568,514 +0.01(+0.38%)
Nov 12, 2021 2.227 2.236 2.203 2.219 7,337,724 -0.04(-1.89%)
Nov 11, 2021 2.219 2.261 2.219 2.261 9,560,240 +0.06(+2.71%)
Nov 10, 2021 2.244 2.202 2.202 6,638,829 +0.00(+0.00%)
Nov 09, 2021 2.210 2.210 2.185 2.202 8,028,507 -0.03(-1.15%)
Nov 08, 2021 2.236 2.261 2.219 2.227 6,310,924 +0.01(+0.38%)
Nov 05, 2021 2.219 2.236 2.202 2.219 10,578,083 +0.03(+1.56%)
Nov 04, 2021 2.244 2.244 2.168 2.185 15,869,692 -0.15(-6.57%)
Nov 03, 2021 2.321 2.355 2.313 2.338 5,439,224 -0.02(-0.72%)
Nov 02, 2021 2.347 2.364 2.330 2.355 6,856,505 +0.00(+0.00%)
Nov 01, 2021 2.355 2.360 2.355 2.355 6,541,520 +0.03(+1.47%)
Oct 29, 2021 2.338 2.347 2.313 2.321 7,069,834 +0.00(+0.00%)
Oct 28, 2021 2.296 2.321 2.290 2.321 6,597,534 +0.06(+2.64%)
Oct 27, 2021 2.270 2.287 2.244 2.261 8,770,821 -0.01(-0.38%)
Oct 26, 2021 2.287 2.270 8,603,330 -0.02(-0.75%)
Oct 25, 2021 2.279 2.287 2.253 2.287 16,901,592 -0.02(-0.74%)
Oct 22, 2021 2.261 2.321 2.236 2.304 27,447,910 +0.07(+3.05%)
Oct 21, 2021 2.261 2.270 2.236 2.236 5,688,516 -0.04(-1.87%)
Oct 20, 2021 2.261 2.296 2.253 2.279 5,874,795 -0.03(-1.48%)
Oct 19, 2021 2.287 2.313 2.291 2.313 5,689,018 +0.03(+1.12%)
Oct 18, 2021 2.279 2.287 2.261 2.287 9,248,192 +0.00(+0.00%)
Oct 15, 2021 2.261 2.296 2.261 2.287 7,046,984 +0.03(+1.51%)
Oct 14, 2021 2.244 2.253 2.227 2.253 6,187,605 +0.04(+1.93%)
Oct 13, 2021 2.210 2.219 2.176 2.210 8,234,657 -0.02(-0.77%)
Oct 12, 2021 2.202 2.227 2.193 2.227 9,478,136 +0.05(+2.35%)
Oct 11, 2021 2.185 2.210 2.168 2.176 5,493,204 +0.03(+1.19%)
Oct 08, 2021 2.151 2.168 2.133 2.151 5,086,672 +0.01(+0.40%)
Oct 07, 2021 2.116 2.142 2.108 2.142 9,106,722 +0.01(+0.40%)
Oct 06, 2021 2.099 2.133 2.091 2.133 8,972,564 +0.01(+0.40%)
Oct 05, 2021 2.091 2.142 2.082 2.125 6,355,112 +0.08(+3.75%)
Oct 04, 2021 2.065 2.082 2.040 2.048 8,707,098 -0.03(-1.64%)
Oct 01, 2021 2.057 2.091 2.040 2.082 9,978,340 -0.01(-0.41%)
Sep 30, 2021 2.116 2.125 2.082 2.091 7,733,905 -0.01(-0.41%)
Sep 29, 2021 2.082 2.108 2.074 2.099 8,072,958 +0.03(+1.65%)
Sep 28, 2021 2.099 2.099 2.057 2.065 9,997,021 -0.05(-2.42%)
Sep 27, 2021 2.091 2.125 2.091 2.116 8,216,554 +0.03(+1.64%)
Sep 24, 2021 2.082 2.108 2.082 2.082 5,231,813 +0.01(+0.41%)
Sep 23, 2021 2.048 2.082 2.048 2.074 3,942,518 +0.08(+3.85%)
Sep 22, 2021 1.988 2.022 1.988 1.997 6,962,519 +0.06(+3.08%)
Sep 21, 2021 1.971 1.988 1.929 1.937 9,156,075 -0.04(-2.16%)
Sep 20, 2021 2.005 2.005 1.946 1.980 11,759,600 -0.10(-4.92%)
Sep 17, 2021 2.074 2.091 2.048 2.082 10,688,343 +0.01(+0.41%)
Sep 16, 2021 2.065 2.091 2.057 2.074 8,063,352 +0.03(+1.25%)
Sep 15, 2021 2.040 2.057 2.031 2.048 7,863,789 +0.04(+2.13%)
Sep 14, 2021 2.048 2.065 1.988 2.005 8,680,171 -0.02(-0.84%)
Sep 13, 2021 2.014 2.040 2.005 2.022 6,749,843 +0.05(+2.60%)
Sep 10, 2021 1.988 1.997 1.963 1.971 6,889,474 +0.02(+0.87%)
Sep 09, 2021 1.954 1.988 1.954 1.954 6,032,856 +0.02(+0.88%)
Sep 08, 2021 1.963 1.971 1.929 1.937 12,297,756 -0.05(-2.57%)
Sep 07, 2021 2.005 2.022 1.971 1.988 6,166,063 -0.03(-1.69%)
Sep 03, 2021 2.014 2.031 2.005 2.022 7,752,718 +0.00(+0.00%)
Sep 02, 2021 2.014 2.040 2.005 2.022 4,314,449 -0.01(-0.42%)
Sep 01, 2021 2.048 2.057 2.022 2.031 4,499,930 +0.03(+1.28%)
Aug 31, 2021 2.005 2.031 1.997 2.005 5,546,712 +0.00(+0.00%)
Aug 30, 2021 2.031 2.044 1.997 2.005 3,987,294 -0.03(-1.67%)
Aug 27, 2021 2.014 2.052 2.014 2.040 3,878,201 +0.02(+0.84%)
Aug 26, 2021 2.057 2.065 2.022 2.022 7,435,016 -0.04(-2.07%)
Aug 25, 2021 2.031 2.065 2.022 2.065 4,760,433 +0.05(+2.54%)
Aug 24, 2021 1.997 2.031 1.983 2.014 8,524,069 -0.02(-0.84%)
Aug 23, 2021 2.031 2.040 2.022 2.031 4,582,308 +0.00(+0.00%)
Aug 20, 2021 2.014 2.031 1.997 2.031 10,605,815 +0.03(+1.28%)
Aug 19, 2021 2.022 2.040 1.997 2.005 8,086,622 -0.05(-2.49%)
Aug 18, 2021 2.040 2.074 2.040 2.057 8,819,964 +0.00(+0.00%)
Aug 17, 2021 2.091 2.099 2.048 2.057 6,842,554 -0.06(-2.82%)
Aug 16, 2021 2.125 2.133 2.099 2.116 6,078,536 -0.04(-1.98%)
Aug 13, 2021 2.168 2.168 2.142 2.159 6,200,776 -0.01(-0.39%)
Aug 12, 2021 2.185 2.185 2.153 2.168 8,858,129 -0.02(-0.78%)
Aug 11, 2021 2.168 2.185 2.155 2.185 6,187,169 +0.01(+0.39%)
Aug 10, 2021 2.159 2.185 2.151 2.176 6,964,250 -0.02(-0.78%)
Aug 09, 2021 2.168 2.193 2.153 2.193 4,980,541 +0.02(+0.78%)
Aug 06, 2021 2.176 2.193 2.168 2.176 9,449,726 +0.03(+1.47%)
Aug 05, 2021 2.136 2.153 2.119 2.145 7,122,332 -0.03(-1.54%)
Aug 04, 2021 2.170 2.183 2.161 2.178 6,984,986 -0.01(-0.38%)
Aug 03, 2021 2.153 2.195 2.119 2.187 13,172,538 +0.06(+2.77%)
Aug 02, 2021 2.111 2.145 2.102 2.128 9,774,622 +0.03(+1.61%)
Jul 30, 2021 2.102 2.136 2.086 2.094 6,301,428 -0.03(-1.58%)
Jul 29, 2021 2.136 2.153 2.119 2.128 8,075,967 -0.04(-1.94%)
Jul 28, 2021 2.153 2.170 2.136 2.170 8,571,690 +0.04(+1.98%)
Jul 27, 2021 2.111 2.145 2.097 2.128 8,567,191 -0.01(-0.39%)
Jul 26, 2021 2.094 2.136 2.094 2.136 6,360,570 +0.06(+2.83%)
Jul 23, 2021 2.086 2.102 2.069 2.077 4,966,021 +0.04(+2.07%)
Jul 22, 2021 2.077 2.077 2.035 2.035 8,090,316 -0.04(-2.02%)
Jul 21, 2021 2.044 2.081 2.044 2.077 5,216,825 +0.08(+4.22%)
Jul 20, 2021 1.934 1.993 1.917 1.993 10,878,893 +0.03(+1.72%)
Jul 19, 2021 1.993 2.002 1.951 1.960 12,714,332 -0.11(-5.28%)
Jul 16, 2021 2.119 2.119 2.060 2.069 5,219,780 -0.06(-2.77%)
Jul 15, 2021 2.128 2.153 2.111 2.128 5,641,035 -0.03(-1.56%)
Jul 14, 2021 2.178 2.203 2.136 2.161 5,700,254 +0.01(+0.39%)
Jul 13, 2021 2.170 2.178 2.136 2.153 6,935,502 -0.02(-0.78%)
Jul 12, 2021 2.128 2.178 2.118 2.170 5,403,577 +0.02(+0.78%)
Jul 09, 2021 2.119 2.149 2.111 2.153 6,971,826 +0.08(+4.07%)
Jul 08, 2021 2.069 2.077 2.052 2.069 11,287,737 -0.06(-2.77%)
Jul 07, 2021 2.111 2.141 2.102 2.128 6,943,780 +0.01(+0.40%)
Jul 06, 2021 2.161 2.170 2.111 2.119 6,772,603 -0.03(-1.18%)
Jul 02, 2021 2.170 2.170 2.128 2.145 3,448,774 -0.03(-1.54%)
Jul 01, 2021 2.161 2.178 2.157 2.178 2,676,528 +0.03(+1.57%)
Jun 30, 2021 2.128 2.153 2.128 2.145 3,806,199 +0.01(+0.39%)
Jun 29, 2021 2.153 2.161 2.130 2.136 4,447,120 -0.01(-0.39%)
Jun 28, 2021 2.170 2.178 2.136 2.145 5,665,739 -0.04(-1.92%)
Jun 25, 2021 2.178 2.195 2.170 2.187 3,955,599 -0.02(-0.76%)
Jun 24, 2021 2.187 2.203 2.161 2.203 5,266,798 +0.03(+1.16%)
Jun 23, 2021 2.187 2.203 2.161 2.178 5,039,177 +0.03(+1.17%)
Jun 22, 2021 2.161 2.170 2.145 2.153 6,313,716 -0.02(-0.78%)
Jun 21, 2021 2.136 2.178 2.136 2.170 5,401,058 +0.04(+1.98%)
Jun 18, 2021 2.136 2.161 2.111 2.128 8,035,302 -0.07(-3.07%)
Jun 17, 2021 2.245 2.245 2.178 2.195 7,784,701 -0.04(-1.88%)
Jun 16, 2021 2.245 2.254 2.212 2.237 7,168,111 -0.02(-0.75%)
Jun 15, 2021 2.237 2.262 2.233 2.254 6,046,690 +0.02(+0.75%)
Jun 14, 2021 2.254 2.262 2.229 2.237 11,883,749 -0.05(-2.21%)
Jun 11, 2021 2.271 2.287 2.254 2.287 3,884,622 +0.03(+1.12%)
Jun 10, 2021 2.296 2.296 2.254 2.262 4,571,401 -0.01(-0.37%)
Jun 09, 2021 2.279 2.279 2.262 2.271 4,464,367 -0.04(-1.82%)
Jun 08, 2021 2.313 2.321 2.296 2.313 3,501,454 -0.04(-1.79%)
Jun 07, 2021 2.346 2.355 2.330 2.355 4,322,957 +0.03(+1.08%)
Jun 04, 2021 2.330 2.330 2.296 2.330 5,782,848 +0.00(+0.00%)
Jun 03, 2021 2.338 2.338 2.313 2.330 10,189,377 -0.05(-2.12%)
Jun 02, 2021 2.363 2.380 2.346 2.380 7,638,931 +0.03(+1.43%)
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.