Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lloyds Banking Group Plc ADR
(NY:
LYG
)
2.710
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
1.824
1.832
1.799
1.816
7,875,652
-0.01(-0.46%)
Feb 25, 2021
1.883
1.892
1.799
1.824
12,320,844
-0.05(-2.71%)
Feb 24, 2021
1.833
1.875
1.824
1.875
7,307,783
+0.02(+0.91%)
Feb 23, 2021
1.849
1.866
1.807
1.858
9,654,272
+0.06(+3.30%)
Feb 22, 2021
1.782
1.824
1.773
1.799
7,996,119
+0.01(+0.47%)
Feb 19, 2021
1.773
1.799
1.773
1.790
6,344,865
+0.03(+1.93%)
Feb 18, 2021
1.756
1.765
1.722
1.756
5,693,029
-0.06(-3.27%)
Feb 17, 2021
1.799
1.816
1.773
1.816
8,494,170
-0.03(-1.38%)
Feb 16, 2021
1.790
1.849
1.782
1.841
9,188,382
+0.13(+7.43%)
Feb 12, 2021
1.705
1.722
1.697
1.714
2,658,810
+0.02(+1.00%)
Feb 11, 2021
1.697
1.714
1.680
1.697
4,805,301
-0.03(-1.96%)
Feb 10, 2021
1.739
1.748
1.714
1.731
5,884,683
-0.01(-0.49%)
Feb 09, 2021
1.731
1.739
1.714
1.739
5,417,777
+0.03(+1.49%)
Feb 08, 2021
1.714
1.739
1.705
1.714
6,379,703
+0.03(+2.02%)
Feb 05, 2021
1.688
1.705
1.663
1.680
8,239,166
+0.04(+2.59%)
Feb 04, 2021
1.646
1.663
1.629
1.637
6,535,622
+0.08(+4.89%)
Feb 03, 2021
1.553
1.561
1.544
1.561
4,637,578
+0.01(+0.55%)
Feb 02, 2021
1.536
1.553
1.527
1.553
2,904,552
+0.03(+1.67%)
Feb 01, 2021
1.544
1.544
1.519
1.527
3,601,423
+0.02(+1.12%)
Jan 29, 2021
1.493
1.536
1.476
1.510
8,398,645
-0.03(-2.20%)
Jan 28, 2021
1.493
1.553
1.493
1.544
6,717,425
+0.05(+3.41%)
Jan 27, 2021
1.519
1.519
1.485
1.493
9,642,887
-0.08(-5.38%)
Jan 26, 2021
1.570
1.586
1.553
1.578
5,647,807
+0.02(+1.09%)
Jan 25, 2021
1.544
1.561
1.527
1.561
8,632,961
-0.02(-1.08%)
Jan 22, 2021
1.578
1.586
1.561
1.578
4,883,385
-0.03(-2.10%)
Jan 21, 2021
1.637
1.637
1.603
1.612
4,232,002
-0.02(-1.04%)
Jan 20, 2021
1.612
1.635
1.603
1.629
4,827,176
-0.01(-0.52%)
Jan 19, 2021
1.637
1.646
1.612
1.637
6,132,256
+0.01(+0.52%)
Jan 15, 2021
1.646
1.651
1.612
1.629
6,057,025
-0.04(-2.54%)
Jan 14, 2021
1.654
1.671
1.646
1.671
5,974,700
+0.03(+1.55%)
Jan 13, 2021
1.654
1.663
1.637
1.646
4,911,624
-0.03(-1.52%)
Jan 12, 2021
1.680
1.680
1.663
1.671
6,008,123
+0.03(+2.07%)
Jan 11, 2021
1.620
1.654
1.612
1.637
8,990,867
-0.03(-2.03%)
Jan 08, 2021
1.654
1.680
1.632
1.671
12,866,890
+0.02(+1.03%)
Jan 07, 2021
1.671
1.680
1.646
1.654
9,625,178
-0.03(-1.52%)
Jan 06, 2021
1.654
1.697
1.654
1.680
9,448,577
+0.08(+5.32%)
Jan 05, 2021
1.570
1.612
1.561
1.595
7,168,912
+0.03(+1.62%)
Jan 04, 2021
1.603
1.612
1.553
1.570
10,892,354
-0.09(-5.61%)
Dec 31, 2020
1.663
1.663
1.663
4,172,345
+0.00(+0.00%)
Dec 30, 2020
1.671
1.680
1.646
1.663
4,172,345
+0.03(+1.55%)
Dec 29, 2020
1.671
1.680
1.629
1.637
8,639,010
-0.09(-5.39%)
Dec 28, 2020
1.731
1.748
1.722
1.731
6,020,730
+0.03(+1.49%)
Dec 24, 2020
1.731
1.739
1.697
1.705
6,188,686
+0.03(+1.52%)
Dec 23, 2020
1.620
1.697
1.603
1.680
11,612,784
+0.14(+9.39%)
Dec 22, 2020
1.536
1.553
1.519
1.536
8,484,637
+0.01(+0.56%)
Dec 21, 2020
1.459
1.544
1.459
1.527
17,051,240
-0.04(-2.70%)
Dec 18, 2020
1.595
1.595
1.553
1.570
8,476,558
-0.06(-3.65%)
Dec 17, 2020
1.637
1.663
1.612
1.629
5,307,917
+0.01(+0.52%)
Dec 16, 2020
1.637
1.654
1.612
1.620
6,208,183
-0.01(-0.52%)
Dec 15, 2020
1.586
1.654
1.578
1.629
12,365,226
+0.06(+3.78%)
Dec 14, 2020
1.586
1.603
1.561
1.570
8,697,714
+0.07(+4.52%)
Dec 11, 2020
1.502
1.510
1.485
1.502
10,311,570
-0.09(-5.85%)
Dec 10, 2020
1.544
1.620
1.536
1.595
13,496,602
-0.07(-4.08%)
Dec 09, 2020
1.680
1.688
1.637
1.663
6,044,459
+0.02(+1.03%)
Dec 08, 2020
1.671
1.680
1.637
1.646
5,162,847
-0.01(-0.51%)
Dec 07, 2020
1.654
1.671
1.629
1.654
10,811,513
-0.10(-5.80%)
Dec 04, 2020
1.756
1.782
1.739
1.756
10,303,555
-0.01(-0.48%)
Dec 03, 2020
1.748
1.773
1.739
1.765
8,908,768
+0.04(+2.46%)
Dec 02, 2020
1.688
1.731
1.680
1.722
9,307,159
+0.03(+1.50%)
Dec 01, 2020
1.654
1.714
1.646
1.697
9,653,938
+0.14(+9.29%)
Nov 30, 2020
1.637
1.637
1.553
1.553
8,168,067
-0.09(-5.67%)
Nov 27, 2020
1.646
1.663
1.637
1.646
4,144,218
-0.05(-3.00%)
Nov 25, 2020
1.680
1.705
1.671
1.697
7,233,257
-0.08(-4.31%)
Nov 24, 2020
1.722
1.773
1.714
1.773
9,246,492
+0.14(+8.29%)
Nov 23, 2020
1.629
1.654
1.620
1.637
6,217,825
+0.05(+3.21%)
Nov 20, 2020
1.586
1.603
1.570
1.586
4,962,948
+0.00(+0.00%)
Nov 19, 2020
1.553
1.586
1.553
1.586
4,240,644
+0.03(+2.19%)
Nov 18, 2020
1.578
1.595
1.544
1.553
5,965,004
-0.02(-1.08%)
Nov 17, 2020
1.561
1.578
1.553
1.570
7,067,614
+0.02(+1.09%)
Nov 16, 2020
1.595
1.595
1.544
1.553
7,301,373
+0.03(+1.67%)
Nov 13, 2020
1.493
1.527
1.493
1.527
6,904,044
+0.09(+6.51%)
Nov 12, 2020
1.417
1.468
1.400
1.434
8,601,957
-0.03(-1.74%)
Nov 11, 2020
1.451
1.476
1.451
1.459
13,048,133
+0.03(+2.38%)
Nov 10, 2020
1.400
1.425
1.374
1.425
10,764,634
+0.08(+5.66%)
Nov 09, 2020
1.383
1.383
1.323
1.349
15,614,585
+0.17(+14.39%)
Nov 06, 2020
1.196
1.205
1.179
1.179
6,368,439
-0.03(-2.11%)
Nov 05, 2020
1.196
1.213
1.188
1.205
6,418,344
+0.00(+0.00%)
Nov 04, 2020
1.230
1.239
1.205
1.205
6,467,812
-0.05(-4.05%)
Nov 03, 2020
1.222
1.264
1.222
1.256
9,780,553
+0.07(+5.71%)
Nov 02, 2020
1.179
1.196
1.154
1.188
6,800,650
-0.01(-0.71%)
Oct 30, 2020
1.205
1.209
1.179
1.196
6,812,576
-0.02(-1.40%)
Oct 29, 2020
1.222
1.230
1.188
1.213
9,028,890
+0.04(+3.62%)
Oct 28, 2020
1.171
1.188
1.154
1.171
7,404,212
-0.03(-2.82%)
Oct 27, 2020
1.230
1.247
1.205
1.205
5,854,388
-0.05(-4.05%)
Oct 26, 2020
1.256
1.264
1.239
1.256
7,673,353
-0.03(-1.99%)
Oct 23, 2020
1.273
1.281
1.239
1.281
12,261,152
+0.07(+5.59%)
Oct 22, 2020
1.171
1.239
1.171
1.213
10,282,130
+0.04(+3.62%)
Oct 21, 2020
1.154
1.188
1.154
1.171
7,569,022
+0.03(+2.22%)
Oct 20, 2020
1.154
1.171
1.145
1.145
6,839,488
+0.00(+0.00%)
Oct 19, 2020
1.154
1.171
1.137
1.145
6,394,070
+0.00(+0.00%)
Oct 16, 2020
1.145
1.162
1.128
1.145
8,566,375
+0.01(+0.75%)
Oct 15, 2020
1.103
1.137
1.103
1.137
4,659,058
-0.02(-1.47%)
Oct 14, 2020
1.154
1.171
1.145
1.154
3,117,886
+0.02(+1.49%)
Oct 13, 2020
1.154
1.154
1.128
1.137
6,058,734
-0.08(-6.94%)
Oct 12, 2020
1.222
1.222
1.205
1.222
5,492,708
+0.01(+0.70%)
Oct 09, 2020
1.222
1.230
1.196
1.213
6,266,717
+0.00(+0.00%)
Oct 08, 2020
1.196
1.222
1.188
1.213
8,004,476
+0.03(+2.88%)
Oct 07, 2020
1.188
1.196
1.162
1.179
4,647,036
+0.01(+0.73%)
Oct 06, 2020
1.179
1.188
1.154
1.171
7,028,215
+0.03(+2.22%)
Oct 05, 2020
1.137
1.162
1.128
1.145
7,135,523
+0.00(+0.00%)
Oct 02, 2020
1.111
1.162
1.111
1.145
7,647,219
+0.03(+3.05%)
Oct 01, 2020
1.111
1.120
1.094
1.111
5,233,740
+0.01(+0.77%)
Sep 30, 2020
1.111
1.128
1.103
1.103
6,958,176
+0.01(+0.77%)
Sep 29, 2020
1.103
1.120
1.086
1.094
8,428,518
-0.02(-1.53%)
Sep 28, 2020
1.103
1.128
1.103
1.111
10,647,572
+0.08(+7.38%)
Sep 25, 2020
1.018
1.044
1.018
1.035
8,576,748
+0.01(+0.83%)
Sep 24, 2020
1.027
1.044
1.010
1.027
10,370,188
+0.02(+1.68%)
Sep 23, 2020
1.035
1.052
1.001
1.010
8,575,921
+0.00(+0.00%)
Sep 22, 2020
1.018
1.035
1.001
1.010
10,031,075
+0.01(+0.85%)
Sep 21, 2020
1.018
1.027
0.9926
1.001
16,839,154
-0.08(-7.09%)
Sep 18, 2020
1.086
1.094
1.060
1.077
9,903,737
-0.03(-3.05%)
Sep 17, 2020
1.103
1.120
1.094
1.111
4,344,316
-0.03(-2.24%)
Sep 16, 2020
1.103
1.137
1.103
1.137
6,447,313
+0.03(+3.08%)
Sep 15, 2020
1.111
1.120
1.086
1.103
8,562,204
-0.01(-0.76%)
Sep 14, 2020
1.111
1.120
1.094
1.111
7,506,741
+0.02(+1.55%)
Sep 11, 2020
1.094
1.094
1.069
1.094
5,965,085
+0.01(+0.78%)
Sep 10, 2020
1.128
1.145
1.086
1.086
9,098,043
-0.03(-3.03%)
Sep 09, 2020
1.128
1.137
1.111
1.120
8,347,853
+0.00(+0.00%)
Sep 08, 2020
1.137
1.137
1.120
1.120
7,959,352
-0.06(-5.04%)
Sep 04, 2020
1.179
1.196
1.162
1.179
7,680,223
+0.03(+2.21%)
Sep 03, 2020
1.179
1.196
1.154
1.154
5,715,898
-0.03(-2.86%)
Sep 02, 2020
1.171
1.196
1.171
1.188
6,204,044
+0.01(+0.72%)
Sep 01, 2020
1.196
1.205
1.171
1.179
7,179,614
-0.04(-3.47%)
Aug 31, 2020
1.247
1.256
1.213
1.222
2,646,188
-0.03(-2.04%)
Aug 28, 2020
1.239
1.264
1.230
1.247
12,508,091
+0.04(+3.52%)
Aug 27, 2020
1.222
1.239
1.205
1.205
3,889,677
-0.02(-1.39%)
Aug 26, 2020
1.222
1.230
1.213
1.222
8,479,851
+0.01(+0.70%)
Aug 25, 2020
1.230
1.239
1.205
1.213
5,764,388
-0.02(-1.38%)
Aug 24, 2020
1.205
1.239
1.196
1.230
6,630,776
+0.03(+2.11%)
Aug 21, 2020
1.205
1.213
1.196
1.205
5,307,720
-0.03(-2.07%)
Aug 20, 2020
1.205
1.239
1.196
1.230
11,464,710
+0.02(+1.40%)
Aug 19, 2020
1.230
1.247
1.213
1.213
3,905,881
-0.02(-1.38%)
Aug 18, 2020
1.230
1.247
1.222
1.230
4,595,985
+0.03(+2.11%)
Aug 17, 2020
1.239
1.247
1.205
1.205
7,693,994
-0.03(-2.74%)
Aug 14, 2020
1.239
1.260
1.230
1.239
3,873,469
-0.02(-1.35%)
Aug 13, 2020
1.256
1.281
1.239
1.256
3,818,900
+0.00(+0.00%)
Aug 12, 2020
1.281
1.290
1.256
1.256
5,189,986
+0.00(+0.00%)
Aug 11, 2020
1.256
1.281
1.247
1.256
7,788,041
+0.03(+2.78%)
Aug 10, 2020
1.222
1.239
1.213
1.222
6,163,580
+0.02(+1.41%)
Aug 07, 2020
1.179
1.213
1.171
1.205
4,767,401
+0.00(+0.00%)
Aug 06, 2020
1.196
1.230
1.196
1.205
6,442,002
+0.00(+0.00%)
Aug 05, 2020
1.213
1.230
1.205
1.205
7,770,064
-0.01(-0.70%)
Aug 04, 2020
1.179
1.213
1.179
1.213
7,334,320
+0.03(+2.88%)
Aug 03, 2020
1.162
1.196
1.154
1.179
9,021,796
+0.06(+5.30%)
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%)
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
.