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
)
2.600
+0.020 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2017
2.532
2.567
2.525
2.560
9,086,324
+0.03(+1.10%)
Apr 27, 2017
2.511
2.539
2.490
2.532
10,478,640
+0.06(+2.55%)
Apr 26, 2017
2.441
2.476
2.434
2.469
6,234,505
+0.02(+0.86%)
Apr 25, 2017
2.434
2.448
2.427
2.448
5,530,152
+0.04(+1.74%)
Apr 24, 2017
2.392
2.427
2.392
2.406
8,828,483
+0.08(+3.61%)
Apr 21, 2017
2.336
2.343
2.301
2.322
4,921,084
-0.01(-0.30%)
Apr 20, 2017
2.343
2.350
2.322
2.329
7,604,154
+0.03(+1.52%)
Apr 19, 2017
2.329
2.343
2.294
2.294
6,321,533
+0.02(+0.92%)
Apr 18, 2017
2.252
2.280
2.238
2.273
6,708,513
+0.01(+0.62%)
Apr 17, 2017
2.224
2.259
2.217
2.259
4,470,658
+0.04(+1.89%)
Apr 13, 2017
2.238
2.245
2.217
2.217
4,082,480
-0.02(-0.94%)
Apr 12, 2017
2.238
2.238
2.231
2.238
4,697,370
-0.02(-0.93%)
Apr 11, 2017
2.238
2.259
2.224
2.259
5,135,039
+0.03(+1.57%)
Apr 10, 2017
2.231
2.238
2.224
2.224
14,580,253
+0.01(+0.32%)
Apr 07, 2017
2.231
2.231
2.203
2.217
11,997,716
-0.03(-1.55%)
Apr 06, 2017
2.259
2.280
2.245
2.252
9,318,212
+0.01(+0.31%)
Apr 05, 2017
2.259
2.280
2.245
2.245
10,210,926
+0.00(+0.13%)
Apr 04, 2017
2.263
2.263
2.236
2.242
5,595,922
-0.04(-1.77%)
Apr 03, 2017
2.283
2.290
2.263
2.283
5,964,706
-0.01(-0.59%)
Mar 31, 2017
2.283
2.303
2.269
2.297
5,154,314
+0.00(+0.00%)
Mar 30, 2017
2.290
2.310
2.290
2.297
5,754,594
+0.01(+0.29%)
Mar 29, 2017
2.276
2.290
2.263
2.290
6,959,020
+0.00(+0.00%)
Mar 28, 2017
2.290
2.303
2.283
2.290
6,884,756
-0.03(-1.17%)
Mar 27, 2017
2.303
2.317
2.297
2.317
4,730,877
-0.02(-0.87%)
Mar 24, 2017
2.344
2.344
2.317
2.337
5,848,744
-0.01(-0.29%)
Mar 23, 2017
2.324
2.364
2.317
2.344
7,065,565
+0.02(+0.87%)
Mar 22, 2017
2.317
2.330
2.303
2.324
6,124,784
-0.03(-1.15%)
Mar 21, 2017
2.384
2.391
2.337
2.351
39,961,372
+0.00(+0.00%)
Mar 20, 2017
2.351
2.371
2.344
2.351
26,751,344
-0.01(-0.29%)
Mar 17, 2017
2.378
2.378
2.344
2.357
42,156,900
-0.02(-0.85%)
Mar 16, 2017
2.337
2.384
2.337
2.378
76,379,672
+0.07(+2.92%)
Mar 15, 2017
2.297
2.330
2.286
2.310
67,984,864
+0.01(+0.59%)
Mar 14, 2017
2.229
2.297
2.222
2.297
16,638,140
-0.02(-0.87%)
Mar 13, 2017
2.303
2.317
2.297
2.317
5,921,074
+0.01(+0.29%)
Mar 10, 2017
2.310
2.317
2.290
2.310
4,640,805
+0.02(+0.88%)
Mar 09, 2017
2.303
2.303
2.283
2.290
5,465,183
+0.01(+0.30%)
Mar 08, 2017
2.283
2.303
2.269
2.283
7,066,579
+0.02(+0.90%)
Mar 07, 2017
2.249
2.263
2.242
2.263
4,873,817
-0.01(-0.30%)
Mar 06, 2017
2.283
2.283
2.263
2.269
3,451,932
-0.04(-1.75%)
Mar 03, 2017
2.297
2.310
2.283
2.310
3,539,166
+0.01(+0.29%)
Mar 02, 2017
2.330
2.337
2.303
2.303
4,726,180
-0.02(-0.87%)
Mar 01, 2017
2.324
2.337
2.317
2.324
7,982,916
-0.01(-0.58%)
Feb 28, 2017
2.344
2.351
2.330
2.337
6,014,352
-0.05(-1.98%)
Feb 27, 2017
2.357
2.384
2.351
2.384
7,656,223
+0.02(+0.86%)
Feb 24, 2017
2.357
2.378
2.344
2.364
9,681,644
-0.03(-1.13%)
Feb 23, 2017
2.411
2.418
2.384
2.391
9,444,207
+0.00(+0.00%)
Feb 22, 2017
2.378
2.391
2.371
2.391
8,672,035
+0.10(+4.42%)
Feb 21, 2017
2.290
2.297
2.269
2.290
6,695,362
+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
2.297
2.310
6,321,212
-0.01(-0.58%)
Feb 15, 2017
2.297
2.324
2.297
2.324
6,287,677
+0.04(+1.78%)
Feb 14, 2017
2.276
2.297
2.263
2.283
4,544,387
+0.01(+0.30%)
Feb 13, 2017
2.249
2.283
2.249
2.276
7,032,718
+0.02(+0.90%)
Feb 10, 2017
2.242
2.266
2.236
2.256
6,505,963
-0.02(-0.89%)
Feb 09, 2017
2.256
2.290
2.242
2.276
7,945,792
+0.02(+0.90%)
Feb 08, 2017
2.236
2.263
2.222
2.256
8,645,123
-0.01(-0.30%)
Feb 07, 2017
2.242
2.269
2.236
2.263
3,873,078
+0.01(+0.60%)
Feb 06, 2017
2.256
2.256
2.242
2.249
4,453,413
-0.01(-0.30%)
Feb 03, 2017
2.249
2.263
2.242
2.256
7,247,046
+0.03(+1.21%)
Feb 02, 2017
2.229
2.232
2.215
2.229
4,143,405
-0.04(-1.79%)
Feb 01, 2017
2.276
2.283
2.249
2.269
5,325,500
+0.03(+1.20%)
Jan 31, 2017
2.236
2.249
2.229
2.242
12,685,686
+0.02(+0.91%)
Jan 30, 2017
2.229
2.236
2.209
2.222
7,648,277
-0.02(-0.90%)
Jan 27, 2017
2.256
2.263
2.236
2.242
5,107,714
-0.04(-1.77%)
Jan 26, 2017
2.269
2.290
2.263
2.283
5,733,494
+0.03(+1.20%)
Jan 25, 2017
2.236
2.273
2.236
2.256
6,970,091
+0.05(+2.45%)
Jan 24, 2017
2.202
2.209
2.185
2.202
7,169,743
-0.01(-0.31%)
Jan 23, 2017
2.188
2.215
2.182
2.209
6,369,170
+0.00(+0.00%)
Jan 20, 2017
2.188
2.209
2.175
2.209
6,539,513
+0.03(+1.55%)
Jan 19, 2017
2.202
2.209
2.155
2.175
30,788,832
-0.02(-0.92%)
Jan 18, 2017
2.202
2.209
2.178
2.195
7,977,327
-0.04(-1.81%)
Jan 17, 2017
2.236
2.249
2.222
2.236
23,212,116
+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
15,588,519
+0.01(+0.61%)
Jan 11, 2017
2.202
2.229
2.188
2.222
9,494,556
+0.01(+0.61%)
Jan 10, 2017
2.202
2.222
2.195
2.209
6,461,819
+0.04(+1.87%)
Jan 09, 2017
2.155
2.188
2.141
2.168
9,759,424
-0.04(-1.83%)
Jan 06, 2017
2.209
2.229
2.202
2.209
7,316,093
-0.01(-0.61%)
Jan 05, 2017
2.175
2.229
2.168
2.222
13,912,604
+0.05(+2.17%)
Jan 04, 2017
2.161
2.188
2.155
2.175
8,830,587
+0.00(+0.00%)
Jan 03, 2017
2.141
2.182
2.141
2.175
13,721,657
+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
7,013,531
+0.00(+0.00%)
Dec 28, 2016
2.094
2.114
2.084
2.087
5,880,757
-0.03(-1.28%)
Dec 27, 2016
2.107
2.134
2.094
2.114
7,284,925
+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
10,692,461
-0.05(-2.49%)
Dec 21, 2016
2.155
2.175
2.151
2.168
12,039,897
+0.01(+0.63%)
Dec 20, 2016
2.141
2.161
2.134
2.155
8,128,461
+0.05(+2.57%)
Dec 19, 2016
2.114
2.121
2.087
2.101
8,280,804
-0.05(-2.51%)
Dec 16, 2016
2.161
2.161
2.141
2.155
6,185,460
-0.01(-0.31%)
Dec 15, 2016
2.148
2.175
2.134
2.161
9,161,073
+0.03(+1.59%)
Dec 14, 2016
2.168
2.182
2.121
2.128
13,945,091
-0.02(-0.94%)
Dec 13, 2016
2.168
2.175
2.134
2.148
19,981,394
+0.01(+0.63%)
Dec 12, 2016
2.121
2.134
2.114
2.134
7,178,006
+0.01(+0.64%)
Dec 09, 2016
2.128
2.141
2.107
2.121
6,548,701
-0.03(-1.57%)
Dec 08, 2016
2.155
2.168
2.141
2.155
7,895,862
+0.00(+0.00%)
Dec 07, 2016
2.107
2.155
2.101
2.155
14,798,876
+0.08(+3.91%)
Dec 06, 2016
2.040
2.074
2.026
2.074
9,604,551
+0.06(+3.02%)
Dec 05, 2016
2.006
2.026
1.999
2.013
8,596,284
+0.03(+1.36%)
Dec 02, 2016
1.972
1.993
1.962
1.986
6,377,285
+0.02(+1.03%)
Dec 01, 2016
1.972
1.979
1.945
1.966
8,387,648
-0.01(-0.34%)
Nov 30, 2016
1.959
1.982
1.952
1.972
10,815,281
+0.02(+1.04%)
Nov 29, 2016
1.945
1.966
1.939
1.952
9,263,065
+0.01(+0.70%)
Nov 28, 2016
1.966
1.972
1.932
1.939
8,415,246
-0.05(-2.71%)
Nov 25, 2016
1.993
2.006
1.979
1.993
3,282,106
-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
8,971,919
+0.01(+0.33%)
Nov 21, 2016
2.006
2.023
1.993
2.020
6,594,109
+0.02(+1.01%)
Nov 18, 2016
2.006
2.013
1.979
1.999
7,401,099
-0.03(-1.66%)
Nov 17, 2016
2.033
2.047
2.020
2.033
5,139,435
-0.01(-0.33%)
Nov 16, 2016
2.053
2.060
2.026
2.040
6,758,290
-0.07(-3.21%)
Nov 15, 2016
2.087
2.107
2.067
2.107
16,210,770
+0.05(+2.30%)
Nov 14, 2016
2.047
2.067
2.040
2.060
7,199,549
+0.01(+0.66%)
Nov 11, 2016
2.033
2.053
2.026
2.047
6,639,564
+0.00(+0.00%)
Nov 10, 2016
2.047
2.067
2.022
2.047
13,094,558
+0.08(+4.12%)
Nov 09, 2016
1.891
1.972
1.891
1.966
8,471,597
+0.05(+2.46%)
Nov 08, 2016
1.898
1.925
1.891
1.918
7,302,151
+0.01(+0.71%)
Nov 07, 2016
1.898
1.912
1.888
1.905
8,038,509
+0.03(+1.44%)
Nov 04, 2016
1.912
1.918
1.871
1.878
8,634,423
-0.01(-0.71%)
Nov 03, 2016
1.932
1.939
1.891
1.891
7,434,439
+0.03(+1.82%)
Nov 02, 2016
1.884
1.891
1.844
1.857
5,224,431
-0.03(-1.43%)
Nov 01, 2016
1.905
1.912
1.864
1.884
7,301,089
-0.02(-1.06%)
Oct 31, 2016
1.912
1.918
1.905
1.905
5,348,593
-0.01(-0.35%)
Oct 28, 2016
1.912
1.932
1.905
1.912
4,859,088
+0.00(+0.00%)
Oct 27, 2016
1.905
1.925
1.898
1.912
5,127,361
+0.05(+2.91%)
Oct 26, 2016
1.844
1.878
1.844
1.857
5,062,950
+0.01(+0.73%)
Oct 25, 2016
1.830
1.844
1.830
1.844
4,602,098
+0.00(+0.00%)
Oct 24, 2016
1.851
1.851
1.830
1.844
3,480,054
+0.00(+0.00%)
Oct 21, 2016
1.851
1.857
1.837
1.844
3,308,325
-0.02(-1.09%)
Oct 20, 2016
1.851
1.878
1.851
1.864
4,150,862
+0.02(+1.10%)
Oct 19, 2016
1.837
1.864
1.830
1.844
3,708,149
+0.01(+0.74%)
Oct 18, 2016
1.817
1.837
1.810
1.830
8,521,056
+0.07(+3.83%)
Oct 17, 2016
1.770
1.776
1.763
1.763
5,742,011
-0.01(-0.38%)
Oct 14, 2016
1.776
1.783
1.756
1.770
4,674,452
+0.00(+0.00%)
Oct 13, 2016
1.749
1.770
1.729
1.770
5,904,007
-0.01(-0.38%)
Oct 12, 2016
1.783
1.797
1.770
1.776
4,574,117
-0.01(-0.75%)
Oct 11, 2016
1.797
1.817
1.783
1.790
18,065,722
+0.01(+0.38%)
Oct 10, 2016
1.783
1.797
1.776
1.783
6,273,572
-0.01(-0.75%)
Oct 07, 2016
1.790
1.810
1.770
1.797
16,468,594
-0.11(-5.67%)
Oct 06, 2016
1.918
1.918
1.898
1.905
5,659,691
-0.01(-0.70%)
Oct 05, 2016
1.905
1.925
1.898
1.918
3,095,676
+0.02(+1.07%)
Oct 04, 2016
1.918
1.932
1.884
1.898
8,988,508
-0.01(-0.35%)
Oct 03, 2016
1.925
1.939
1.898
1.905
11,277,830
-0.03(-1.74%)
Sep 30, 2016
1.939
1.959
1.918
1.939
17,916,860
+0.00(+0.00%)
Sep 29, 2016
1.999
2.013
1.932
1.939
7,185,844
-0.07(-3.69%)
Sep 28, 2016
1.986
2.013
1.972
2.013
3,918,013
+0.04(+2.05%)
Sep 27, 2016
1.932
1.986
1.925
1.972
15,585,940
+0.03(+1.39%)
Sep 26, 2016
1.925
1.959
1.918
1.945
17,413,254
-0.05(-2.37%)
Sep 23, 2016
1.999
2.006
1.993
1.993
4,253,759
-0.05(-2.64%)
Sep 22, 2016
2.053
2.067
2.040
2.047
3,555,918
-0.01(-0.66%)
Sep 21, 2016
2.053
2.060
2.033
2.060
4,465,085
+0.05(+2.35%)
Sep 20, 2016
2.026
2.033
2.013
2.013
3,482,683
-0.02(-1.00%)
Sep 19, 2016
2.047
2.053
2.026
2.033
2,549,160
+0.01(+0.33%)
Sep 16, 2016
2.040
2.047
2.020
2.026
4,209,132
-0.03(-1.64%)
Sep 15, 2016
2.047
2.067
2.033
2.060
5,591,992
+0.01(+0.33%)
Sep 14, 2016
2.060
2.074
2.053
2.053
3,223,352
+0.00(+0.00%)
Sep 13, 2016
2.074
2.074
2.033
2.053
5,304,471
-0.05(-2.25%)
Sep 12, 2016
2.074
2.114
2.067
2.101
5,194,772
-0.04(-1.89%)
Sep 09, 2016
2.155
2.168
2.134
2.141
3,750,302
+0.00(+0.00%)
Sep 08, 2016
2.121
2.161
2.121
2.141
14,529,103
+0.03(+1.28%)
Sep 07, 2016
2.121
2.128
2.107
2.114
5,899,749
-0.03(-1.26%)
Sep 06, 2016
2.175
2.182
2.134
2.141
7,115,372
-0.09(-4.23%)
Sep 02, 2016
2.242
2.236
2.236
2.236
4,740,729
+0.01(+0.30%)
Sep 01, 2016
2.222
2.242
2.195
2.229
10,852,199
+0.06(+2.80%)
Aug 31, 2016
2.155
2.182
2.134
2.168
11,755,977
+0.03(+1.58%)
Aug 30, 2016
2.121
2.134
2.114
2.134
7,925,212
+0.04(+1.94%)
Aug 29, 2016
2.067
2.114
2.067
2.094
3,279,752
+0.01(+0.32%)
Aug 26, 2016
2.114
2.134
2.067
2.087
7,006,038
-0.02(-0.96%)
Aug 25, 2016
2.128
2.134
2.101
2.107
7,269,008
-0.03(-1.27%)
Aug 24, 2016
2.148
2.168
2.134
2.134
10,501,270
+0.05(+2.27%)
Aug 23, 2016
2.060
2.101
2.060
2.087
9,109,152
+0.06(+3.00%)
Aug 22, 2016
1.999
2.026
1.993
2.026
5,167,988
+0.03(+1.69%)
Aug 19, 2016
1.959
2.006
1.945
1.993
9,459,178
+0.03(+1.72%)
Aug 18, 2016
1.945
1.966
1.945
1.959
3,353,265
+0.02(+1.05%)
Aug 17, 2016
1.925
1.939
1.912
1.939
3,321,383
+0.00(+0.00%)
Aug 16, 2016
1.945
1.959
1.932
1.939
3,747,858
-0.01(-0.35%)
Aug 15, 2016
1.959
1.959
1.932
1.945
4,440,708
-0.03(-1.71%)
Aug 12, 2016
1.986
1.993
1.966
1.979
4,963,910
+0.01(+0.34%)
Aug 11, 2016
1.966
1.993
1.959
1.972
5,518,517
+0.01(+0.69%)
Aug 10, 2016
1.979
1.979
1.952
1.959
3,810,127
+0.00(+0.14%)
Aug 09, 2016
1.929
1.956
1.929
1.956
6,429,679
+0.02(+1.03%)
Aug 08, 2016
1.923
1.956
1.919
1.936
8,060,485
+0.01(+0.69%)
Aug 05, 2016
1.850
1.929
1.836
1.923
13,892,405
+0.05(+2.85%)
Aug 04, 2016
1.896
1.896
1.853
1.870
9,509,994
-0.05(-2.43%)
Aug 03, 2016
1.909
1.929
1.909
1.916
7,614,481
+0.01(+0.70%)
Aug 02, 2016
1.903
1.909
1.890
1.903
6,020,268
+0.01(+0.70%)
Aug 01, 2016
1.903
1.916
1.890
1.890
5,204,119
-0.01(-0.70%)
Jul 29, 2016
1.916
1.923
1.896
1.903
5,657,247
+0.03(+1.42%)
Jul 28, 2016
1.909
1.909
1.856
1.876
15,909,280
-0.11(-5.37%)
Jul 27, 2016
1.976
2.003
1.976
1.983
7,892,880
+0.05(+2.41%)
Jul 26, 2016
1.943
1.956
1.923
1.936
7,514,062
+0.03(+1.75%)
Jul 25, 2016
1.923
1.929
1.896
1.903
15,819,776
-0.04(-2.05%)
Jul 22, 2016
1.963
1.963
1.929
1.943
9,788,012
-0.06(-2.99%)
Jul 21, 2016
2.023
2.036
1.989
2.003
9,628,890
-0.02(-0.99%)
Jul 20, 2016
2.016
2.029
2.003
2.023
9,835,811
+0.07(+3.40%)
Jul 19, 2016
1.963
1.983
1.956
1.956
9,843,630
-0.04(-2.00%)
Jul 18, 2016
1.983
2.009
1.969
1.996
10,020,179
-0.01(-0.66%)
Jul 15, 2016
2.036
2.036
1.996
2.009
9,268,517
-0.02(-0.98%)
Jul 14, 2016
2.023
2.043
2.009
2.029
14,232,094
+0.04(+2.01%)
Jul 13, 2016
2.009
2.009
1.969
1.989
47,219,796
-0.02(-0.99%)
Jul 12, 2016
2.023
2.036
1.989
2.009
82,542,744
+0.10(+5.23%)
Jul 11, 2016
1.909
1.923
1.890
1.909
16,313,377
+0.09(+4.74%)
Jul 08, 2016
1.816
1.843
1.730
1.823
14,372,370
+0.09(+5.38%)
Jul 07, 2016
1.756
1.776
1.703
1.730
65,972,200
+0.03(+1.96%)
Jul 06, 2016
1.710
1.723
1.643
1.697
51,235,844
-0.13(-6.93%)
Jul 05, 2016
1.830
1.843
1.803
1.823
72,959,736
-0.15(-7.74%)
Jul 01, 2016
1.976
1.976
1.976
1.976
26,160,146
+0.00(+0.00%)
Jun 30, 2016
1.956
1.989
1.923
1.976
14,810,178
-0.05(-2.30%)
Jun 29, 2016
2.029
2.043
2.009
2.023
16,734,701
-0.02(-0.98%)
Jun 28, 2016
1.989
2.069
1.963
2.043
31,706,164
+0.19(+10.43%)
Jun 27, 2016
1.883
1.903
1.816
1.850
48,853,700
-0.37(-16.52%)
Jun 24, 2016
2.129
2.262
2.109
2.216
66,349,436
-0.67(-23.27%)
Jun 23, 2016
2.848
2.894
2.821
2.887
5,615,032
+0.11(+3.83%)
Jun 22, 2016
2.781
2.821
2.774
2.781
5,694,823
+0.00(+0.00%)
Jun 21, 2016
2.761
2.801
2.741
2.781
4,668,394
+0.04(+1.46%)
Jun 20, 2016
2.748
2.774
2.734
2.741
6,336,755
+0.21(+8.14%)
Jun 17, 2016
2.482
2.542
2.468
2.535
4,974,430
+0.15(+6.13%)
Jun 16, 2016
2.355
2.395
2.329
2.389
9,472,805
-0.01(-0.55%)
Jun 15, 2016
2.422
2.442
2.402
2.402
7,499,690
-0.04(-1.63%)
Jun 14, 2016
2.415
2.442
2.375
2.442
19,169,906
-0.02(-0.81%)
Jun 13, 2016
2.475
2.502
2.462
2.462
4,535,322
-0.11(-4.15%)
Jun 10, 2016
2.621
2.628
2.568
2.568
4,121,909
-0.15(-5.62%)
Jun 09, 2016
2.715
2.721
2.695
2.721
2,824,813
-0.01(-0.49%)
Jun 08, 2016
2.754
2.754
2.734
2.734
2,098,646
-0.03(-0.96%)
Jun 07, 2016
2.754
2.774
2.754
2.761
3,828,337
+0.03(+0.97%)
Jun 06, 2016
2.715
2.741
2.708
2.734
8,715,931
-0.03(-1.20%)
Jun 03, 2016
2.761
2.774
2.728
2.768
4,128,533
+0.00(+0.00%)
Jun 02, 2016
2.768
2.781
2.754
2.768
3,514,639
-0.02(-0.72%)
Jun 01, 2016
2.754
2.794
2.751
2.788
2,251,829
-0.04(-1.41%)
May 31, 2016
2.874
2.887
2.808
2.828
3,574,408
-0.04(-1.39%)
May 27, 2016
2.868
2.868
2.868
2.868
2,859,821
-0.01(-0.46%)
May 26, 2016
2.894
2.907
2.861
2.881
2,154,551
-0.05(-1.59%)
May 25, 2016
2.894
2.941
2.894
2.927
6,525,514
+0.06(+2.09%)
May 24, 2016
2.828
2.868
2.821
2.868
5,268,513
+0.13(+4.61%)
May 23, 2016
2.741
2.761
2.734
2.741
3,036,395
+0.01(+0.24%)
May 20, 2016
2.741
2.754
2.734
2.734
2,000,375
-0.01(-0.24%)
May 19, 2016
2.754
2.761
2.715
2.741
3,060,897
-0.01(-0.24%)
May 18, 2016
2.701
2.751
2.701
2.748
5,264,845
+0.13(+4.82%)
May 17, 2016
2.621
2.635
2.608
2.621
3,492,394
+0.03(+1.03%)
May 16, 2016
2.568
2.601
2.568
2.595
3,235,169
+0.05(+1.83%)
May 13, 2016
2.555
2.575
2.548
2.548
2,574,104
+0.01(+0.26%)
May 12, 2016
2.568
2.581
2.524
2.542
1,972,510
-0.01(-0.26%)
May 11, 2016
2.548
2.575
2.535
2.548
2,117,204
-0.01(-0.52%)
May 10, 2016
2.535
2.568
2.528
2.561
3,303,867
+0.06(+2.39%)
May 09, 2016
2.522
2.535
2.502
2.502
3,923,730
-0.05(-1.83%)
May 06, 2016
2.502
2.555
2.502
2.548
2,357,814
+0.06(+2.41%)
May 05, 2016
2.522
2.528
2.482
2.488
8,289,208
-0.07(-2.60%)
May 04, 2016
2.555
2.571
2.528
2.555
4,015,472
-0.04(-1.54%)
May 03, 2016
2.615
2.621
2.581
2.595
2,356,627
-0.09(-3.47%)
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
.