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
)
2.740
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020
1.236
1.243
1.165
1.188
16,021,157
-0.09(-6.79%)
Mar 30, 2020
1.275
1.283
1.243
1.275
16,062,457
-0.04(-2.99%)
Mar 27, 2020
1.306
1.346
1.259
1.314
9,736,994
-0.09(-6.18%)
Mar 26, 2020
1.346
1.417
1.338
1.401
18,165,938
+0.09(+6.59%)
Mar 25, 2020
1.283
1.354
1.220
1.314
23,729,944
+0.12(+9.87%)
Mar 24, 2020
1.173
1.212
1.137
1.196
27,524,560
+0.14(+13.43%)
Mar 23, 2020
1.102
1.133
1.047
1.055
18,248,480
-0.04(-3.60%)
Mar 20, 2020
1.157
1.173
1.090
1.094
20,367,128
-0.06(-5.44%)
Mar 19, 2020
1.110
1.212
1.094
1.157
42,444,376
-0.02(-1.34%)
Mar 18, 2020
1.196
1.240
1.141
1.173
36,939,176
-0.10(-8.02%)
Mar 17, 2020
1.259
1.314
1.220
1.275
25,138,882
-0.01(-0.61%)
Mar 16, 2020
1.228
1.354
1.228
1.283
34,595,988
-0.24(-15.54%)
Mar 13, 2020
1.511
1.527
1.424
1.519
28,018,986
+0.08(+5.46%)
Mar 12, 2020
1.495
1.532
1.377
1.440
29,458,796
-0.20(-12.02%)
Mar 11, 2020
1.716
1.731
1.613
1.637
20,381,834
-0.08(-4.59%)
Mar 10, 2020
1.763
1.779
1.676
1.716
33,744,176
+0.09(+5.83%)
Mar 09, 2020
1.668
1.716
1.613
1.621
16,913,632
-0.19(-10.43%)
Mar 06, 2020
1.842
1.881
1.794
1.810
21,929,648
-0.03(-1.71%)
Mar 05, 2020
1.865
1.889
1.834
1.842
14,862,608
-0.10(-5.26%)
Mar 04, 2020
1.944
1.952
1.889
1.944
36,162,636
+0.07(+3.78%)
Mar 03, 2020
2.007
2.015
1.873
1.873
40,647,484
-0.13(-6.30%)
Mar 02, 2020
1.983
2.007
1.944
1.999
13,183,405
-0.01(-0.39%)
Feb 28, 2020
1.968
2.023
1.944
2.007
20,432,186
+0.03(+1.59%)
Feb 27, 2020
2.015
2.046
1.975
1.975
15,480,686
-0.09(-4.20%)
Feb 26, 2020
2.086
2.093
2.038
2.062
15,272,410
-0.02(-0.76%)
Feb 25, 2020
2.133
2.133
2.062
2.078
14,498,325
-0.04(-1.86%)
Feb 24, 2020
2.109
2.152
2.101
2.117
16,863,200
-0.11(-4.95%)
Feb 21, 2020
2.251
2.251
2.219
2.227
11,051,736
-0.04(-1.74%)
Feb 20, 2020
2.306
2.314
2.243
2.267
28,441,152
+0.01(+0.35%)
Feb 19, 2020
2.267
2.267
2.251
2.259
5,452,563
-0.02(-1.03%)
Feb 18, 2020
2.298
2.298
2.274
2.282
7,830,640
-0.02(-0.68%)
Feb 14, 2020
2.337
2.337
2.290
2.298
7,655,923
-0.07(-2.99%)
Feb 13, 2020
2.345
2.377
2.345
2.369
5,348,075
+0.03(+1.35%)
Feb 12, 2020
2.330
2.345
2.322
2.337
5,676,816
+0.05(+2.06%)
Feb 11, 2020
2.290
2.314
2.282
2.290
6,354,520
-0.02(-0.68%)
Feb 10, 2020
2.298
2.314
2.290
2.306
3,733,855
+0.02(+0.69%)
Feb 07, 2020
2.290
2.314
2.282
2.290
5,927,076
-0.02(-0.68%)
Feb 06, 2020
2.330
2.330
2.298
2.306
5,805,214
-0.03(-1.35%)
Feb 05, 2020
2.345
2.345
2.314
2.337
8,026,804
-0.01(-0.34%)
Feb 04, 2020
2.330
2.361
2.330
2.345
5,583,644
+0.05(+2.05%)
Feb 03, 2020
2.298
2.314
2.290
2.298
4,895,136
-0.03(-1.35%)
Jan 31, 2020
2.330
2.341
2.314
2.330
6,356,683
-0.06(-2.31%)
Jan 30, 2020
2.345
2.392
2.337
2.385
7,225,538
+0.06(+2.36%)
Jan 29, 2020
2.337
2.345
2.330
2.330
3,724,924
-0.02(-0.67%)
Jan 28, 2020
2.337
2.353
2.330
2.345
4,016,869
+0.02(+1.02%)
Jan 27, 2020
2.322
2.337
2.306
2.322
5,836,786
-0.04(-1.67%)
Jan 24, 2020
2.416
2.420
2.361
2.361
7,900,777
-0.01(-0.33%)
Jan 23, 2020
2.377
2.385
2.353
2.369
7,032,571
-0.02(-0.66%)
Jan 22, 2020
2.392
2.400
2.377
2.385
18,497,494
-0.01(-0.33%)
Jan 21, 2020
2.385
2.392
2.377
2.392
10,254,425
+0.01(+0.33%)
Jan 17, 2020
2.385
2.408
2.377
2.385
14,674,361
+0.00(+0.00%)
Jan 16, 2020
2.353
2.400
2.337
2.385
8,998,947
+0.02(+1.00%)
Jan 15, 2020
2.369
2.377
2.345
2.361
5,934,330
-0.02(-0.99%)
Jan 14, 2020
2.400
2.408
2.385
2.385
6,218,870
-0.02(-0.98%)
Jan 13, 2020
2.408
2.416
2.385
2.408
9,674,675
-0.06(-2.24%)
Jan 10, 2020
2.471
2.479
2.451
2.463
9,711,581
-0.08(-3.10%)
Jan 09, 2020
2.542
2.542
2.518
2.542
7,255,282
-0.05(-1.82%)
Jan 08, 2020
2.573
2.597
2.558
2.589
11,055,633
-0.01(-0.30%)
Jan 07, 2020
2.605
2.613
2.581
2.597
10,810,441
-0.02(-0.90%)
Jan 06, 2020
2.581
2.621
2.573
2.621
49,012,840
+0.02(+0.91%)
Jan 03, 2020
2.566
2.597
2.558
2.597
19,530,532
-0.03(-1.20%)
Jan 02, 2020
2.613
2.644
2.605
2.629
12,422,721
+0.02(+0.91%)
Dec 31, 2019
2.566
2.613
2.566
2.605
3,970,020
+0.01(+0.30%)
Dec 30, 2019
2.581
2.605
2.581
2.597
9,279,384
+0.01(+0.30%)
Dec 27, 2019
2.597
2.605
2.581
2.589
7,450,459
-0.01(-0.30%)
Dec 26, 2019
2.566
2.605
2.566
2.597
4,761,471
+0.02(+0.61%)
Dec 24, 2019
2.542
2.589
2.542
2.581
4,875,994
+0.06(+2.18%)
Dec 23, 2019
2.518
2.526
2.495
2.526
5,256,623
+0.00(+0.00%)
Dec 20, 2019
2.558
2.558
2.511
2.526
7,329,239
-0.06(-2.43%)
Dec 19, 2019
2.605
2.605
2.566
2.589
8,906,219
+0.02(+0.61%)
Dec 18, 2019
2.573
2.589
2.550
2.573
11,096,388
-0.03(-1.21%)
Dec 17, 2019
2.597
2.613
2.573
2.605
10,368,941
-0.20(-7.28%)
Dec 16, 2019
2.786
2.817
2.770
2.810
10,908,315
+0.12(+4.39%)
Dec 13, 2019
2.707
2.731
2.668
2.692
18,053,528
+0.17(+6.87%)
Dec 12, 2019
2.495
2.518
2.448
2.518
15,247,146
+0.05(+1.91%)
Dec 11, 2019
2.487
2.495
2.471
2.471
4,371,967
-0.04(-1.57%)
Dec 10, 2019
2.511
2.534
2.511
2.511
7,441,578
-0.02(-0.93%)
Dec 09, 2019
2.558
2.566
2.534
2.534
6,808,943
+0.03(+1.26%)
Dec 06, 2019
2.495
2.511
2.495
2.503
3,386,664
+0.04(+1.60%)
Dec 05, 2019
2.487
2.495
2.455
2.463
4,740,071
-0.01(-0.32%)
Dec 04, 2019
2.440
2.479
2.440
2.471
3,913,988
+0.08(+3.29%)
Dec 03, 2019
2.385
2.400
2.377
2.392
4,908,629
-0.02(-0.65%)
Dec 02, 2019
2.432
2.432
2.400
2.408
4,413,852
-0.03(-1.29%)
Nov 29, 2019
2.463
2.463
2.440
2.440
3,532,408
-0.02(-0.96%)
Nov 27, 2019
2.463
2.479
2.444
2.463
10,300,019
+0.01(+0.32%)
Nov 26, 2019
2.440
2.463
2.432
2.455
5,403,781
+0.02(+0.97%)
Nov 25, 2019
2.432
2.455
2.416
2.432
4,948,129
+0.03(+1.31%)
Nov 22, 2019
2.377
2.408
2.372
2.400
4,370,021
+0.04(+1.67%)
Nov 21, 2019
2.361
2.369
2.345
2.361
4,471,142
+0.00(+0.00%)
Nov 20, 2019
2.361
2.392
2.353
2.361
17,188,414
-0.05(-1.96%)
Nov 19, 2019
2.416
2.424
2.385
2.408
6,648,716
+0.00(+0.00%)
Nov 18, 2019
2.385
2.408
2.385
2.408
4,866,025
+0.04(+1.66%)
Nov 15, 2019
2.377
2.392
2.361
2.369
3,923,768
+0.02(+0.67%)
Nov 14, 2019
2.361
2.369
2.337
2.353
3,521,025
-0.02(-0.99%)
Nov 13, 2019
2.353
2.385
2.353
2.377
4,242,372
+0.01(+0.33%)
Nov 12, 2019
2.361
2.385
2.353
2.369
4,844,897
+0.03(+1.35%)
Nov 11, 2019
2.337
2.369
2.322
2.337
8,959,108
+0.10(+4.58%)
Nov 08, 2019
2.243
2.267
2.235
2.235
4,893,275
-0.05(-2.07%)
Nov 07, 2019
2.290
2.298
2.274
2.282
5,195,208
-0.02(-0.68%)
Nov 06, 2019
2.282
2.314
2.282
2.298
5,637,467
-0.03(-1.35%)
Nov 05, 2019
2.337
2.337
2.322
2.330
4,504,118
+0.00(+0.00%)
Nov 04, 2019
2.337
2.353
2.314
2.330
4,916,508
+0.03(+1.37%)
Nov 01, 2019
2.306
2.314
2.290
2.298
5,867,736
+0.02(+0.69%)
Oct 31, 2019
2.298
2.302
2.267
2.282
8,826,530
-0.04(-1.69%)
Oct 30, 2019
2.298
2.337
2.290
2.322
7,304,434
-0.01(-0.34%)
Oct 29, 2019
2.330
2.357
2.322
2.330
6,886,886
-0.03(-1.33%)
Oct 28, 2019
2.353
2.369
2.345
2.361
7,508,689
-0.04(-1.64%)
Oct 25, 2019
2.361
2.424
2.353
2.400
8,138,262
+0.00(+0.00%)
Oct 24, 2019
2.416
2.416
2.361
2.400
10,196,611
+0.00(+0.00%)
Oct 23, 2019
2.416
2.424
2.400
2.400
8,869,347
+0.01(+0.33%)
Oct 22, 2019
2.440
2.451
2.349
2.392
18,378,892
-0.07(-2.88%)
Oct 21, 2019
2.479
2.487
2.455
2.463
7,482,844
+0.04(+1.62%)
Oct 18, 2019
2.416
2.440
2.400
2.424
10,077,783
+0.01(+0.33%)
Oct 17, 2019
2.463
2.489
2.404
2.416
15,407,305
-0.01(-0.32%)
Oct 16, 2019
2.432
2.448
2.416
2.424
8,855,378
+0.01(+0.33%)
Oct 15, 2019
2.314
2.463
2.311
2.416
19,056,142
+0.14(+6.23%)
Oct 14, 2019
2.227
2.282
2.223
2.274
12,338,186
-0.03(-1.37%)
Oct 11, 2019
2.314
2.345
2.282
2.306
19,119,986
+0.25(+12.26%)
Oct 10, 2019
1.944
2.054
1.932
2.054
12,882,343
+0.13(+6.97%)
Oct 09, 2019
1.928
1.928
1.912
1.920
4,164,155
-0.02(-0.81%)
Oct 08, 2019
1.944
1.952
1.920
1.936
6,787,959
-0.03(-1.60%)
Oct 07, 2019
1.991
1.991
1.968
1.968
5,153,880
-0.04(-1.96%)
Oct 04, 2019
1.975
2.007
1.968
2.007
5,547,660
+0.02(+1.19%)
Oct 03, 2019
1.983
1.999
1.960
1.983
7,152,428
+0.02(+0.80%)
Oct 02, 2019
1.991
1.991
1.960
1.968
5,032,605
-0.06(-3.10%)
Oct 01, 2019
2.054
2.054
2.015
2.030
5,335,250
-0.05(-2.27%)
Sep 30, 2019
2.093
2.093
2.062
2.078
4,721,235
-0.02(-0.75%)
Sep 27, 2019
2.086
2.099
2.070
2.093
3,631,646
+0.03(+1.53%)
Sep 26, 2019
2.054
2.070
2.038
2.062
3,687,552
+0.01(+0.38%)
Sep 25, 2019
2.046
2.062
2.023
2.054
6,374,007
-0.02(-0.76%)
Sep 24, 2019
2.086
2.093
2.062
2.070
4,243,724
-0.03(-1.50%)
Sep 23, 2019
2.086
2.109
2.078
2.101
4,911,273
-0.02(-1.11%)
Sep 20, 2019
2.149
2.156
2.117
2.125
10,157,580
+0.03(+1.50%)
Sep 19, 2019
2.093
2.117
2.093
2.093
4,357,061
+0.03(+1.53%)
Sep 18, 2019
2.054
2.070
2.046
2.062
7,793,546
-0.02(-0.76%)
Sep 17, 2019
2.062
2.078
2.054
2.078
5,681,584
-0.02(-1.12%)
Sep 16, 2019
2.093
2.109
2.086
2.101
5,941,731
-0.01(-0.37%)
Sep 13, 2019
2.093
2.125
2.086
2.109
9,146,523
+0.10(+5.10%)
Sep 12, 2019
1.975
2.038
1.960
2.007
9,835,878
-0.02(-1.16%)
Sep 11, 2019
2.038
2.038
1.999
2.030
7,125,422
-0.01(-0.39%)
Sep 10, 2019
1.999
2.038
1.991
2.038
7,011,077
+0.11(+5.71%)
Sep 09, 2019
1.912
1.936
1.897
1.928
6,024,068
+0.01(+0.41%)
Sep 06, 2019
1.912
1.920
1.905
1.920
3,169,764
+0.00(+0.00%)
Sep 05, 2019
1.920
1.936
1.897
1.920
6,470,884
+0.03(+1.67%)
Sep 04, 2019
1.881
1.897
1.865
1.889
9,949,037
+0.02(+1.27%)
Sep 03, 2019
1.849
1.865
1.834
1.865
6,171,997
-0.02(-0.84%)
Aug 30, 2019
1.881
1.897
1.865
1.881
4,635,333
+0.01(+0.42%)
Aug 29, 2019
1.873
1.881
1.865
1.873
6,853,916
+0.02(+0.85%)
Aug 28, 2019
1.865
1.873
1.857
1.857
6,199,300
-0.03(-1.67%)
Aug 27, 2019
1.897
1.905
1.873
1.889
7,194,682
+0.01(+0.42%)
Aug 26, 2019
1.881
1.897
1.849
1.881
9,692,233
+0.01(+0.42%)
Aug 23, 2019
1.889
1.912
1.865
1.873
8,911,707
-0.01(-0.42%)
Aug 22, 2019
1.881
1.889
1.873
1.881
6,021,223
+0.04(+2.14%)
Aug 21, 2019
1.873
1.877
1.842
1.842
7,573,235
-0.02(-0.85%)
Aug 20, 2019
1.865
1.889
1.857
1.857
8,402,553
-0.02(-1.26%)
Aug 19, 2019
1.873
1.889
1.865
1.881
5,810,509
+0.02(+0.84%)
Aug 16, 2019
1.849
1.873
1.849
1.865
9,125,684
+0.05(+2.60%)
Aug 15, 2019
1.842
1.849
1.810
1.818
9,887,564
-0.02(-0.86%)
Aug 14, 2019
1.834
1.842
1.810
1.834
14,420,395
+0.01(+0.43%)
Aug 13, 2019
1.818
1.849
1.818
1.826
6,580,930
+0.01(+0.43%)
Aug 12, 2019
1.842
1.842
1.810
1.818
5,070,571
-0.05(-2.53%)
Aug 09, 2019
1.849
1.889
1.842
1.865
10,379,689
-0.00(-0.18%)
Aug 08, 2019
1.869
1.884
1.853
1.869
7,878,603
+0.01(+0.41%)
Aug 07, 2019
1.853
1.861
1.838
1.861
12,129,142
-0.02(-0.82%)
Aug 06, 2019
1.884
1.884
1.846
1.876
8,280,874
+0.02(+1.24%)
Aug 05, 2019
1.861
1.861
1.830
1.853
12,083,401
-0.03(-1.63%)
Aug 02, 2019
1.915
1.915
1.884
1.884
7,991,830
-0.04(-2.00%)
Aug 01, 2019
1.946
1.961
1.915
1.922
11,875,905
-0.05(-2.72%)
Jul 31, 2019
1.976
1.999
1.961
1.976
6,183,073
-0.06(-3.02%)
Jul 30, 2019
2.053
2.053
2.030
2.038
6,037,389
-0.05(-2.21%)
Jul 29, 2019
2.099
2.115
2.084
2.084
3,759,270
-0.02(-1.09%)
Jul 26, 2019
2.130
2.130
2.107
2.107
3,557,805
-0.04(-1.79%)
Jul 25, 2019
2.169
2.176
2.145
2.145
3,502,542
-0.02(-1.06%)
Jul 24, 2019
2.161
2.184
2.161
2.169
3,120,872
+0.02(+0.71%)
Jul 23, 2019
2.161
2.169
2.145
2.153
5,390,416
-0.01(-0.36%)
Jul 22, 2019
2.161
2.162
2.145
2.161
3,286,654
+0.01(+0.36%)
Jul 19, 2019
2.169
2.176
2.153
2.153
3,284,458
-0.03(-1.41%)
Jul 18, 2019
2.184
2.195
2.176
2.184
3,011,129
+0.01(+0.35%)
Jul 17, 2019
2.184
2.192
2.176
2.176
3,051,958
+0.00(+0.00%)
Jul 16, 2019
2.184
2.207
2.176
2.176
4,639,218
-0.02(-1.05%)
Jul 15, 2019
2.207
2.215
2.184
2.199
6,180,042
-0.01(-0.35%)
Jul 12, 2019
2.207
2.215
2.199
2.207
2,333,074
-0.01(-0.35%)
Jul 11, 2019
2.222
2.222
2.199
2.215
3,664,425
+0.01(+0.35%)
Jul 10, 2019
2.230
2.238
2.199
2.207
3,637,031
+0.02(+0.70%)
Jul 09, 2019
2.192
2.207
2.184
2.192
5,187,498
-0.01(-0.35%)
Jul 08, 2019
2.199
2.222
2.184
2.199
5,937,857
-0.02(-1.04%)
Jul 05, 2019
2.230
2.238
2.199
2.222
3,578,741
+0.00(+0.00%)
Jul 03, 2019
2.230
2.238
2.222
2.222
2,741,404
+0.01(+0.35%)
Jul 02, 2019
2.215
2.215
2.207
2.215
2,993,355
+0.00(+0.00%)
Jul 01, 2019
2.207
2.215
2.199
2.215
7,073,561
+0.03(+1.41%)
Jun 28, 2019
2.192
2.203
2.184
2.184
7,523,160
-0.03(-1.39%)
Jun 27, 2019
2.192
2.219
2.184
2.215
7,570,370
+0.03(+1.41%)
Jun 26, 2019
2.184
2.192
2.184
2.184
9,407,030
+0.01(+0.35%)
Jun 25, 2019
2.199
2.199
2.176
2.176
6,470,338
-0.03(-1.39%)
Jun 24, 2019
2.215
2.230
2.199
2.207
5,934,165
-0.04(-1.71%)
Jun 21, 2019
2.238
2.276
2.222
2.245
9,070,524
-0.01(-0.34%)
Jun 20, 2019
2.253
2.261
2.238
2.253
3,699,294
+0.00(+0.00%)
Jun 19, 2019
2.245
2.269
2.245
2.253
4,121,286
+0.05(+2.09%)
Jun 18, 2019
2.192
2.222
2.192
2.207
5,817,281
+0.02(+0.70%)
Jun 17, 2019
2.199
2.215
2.192
2.192
3,434,294
-0.01(-0.35%)
Jun 14, 2019
2.215
2.215
2.184
2.199
5,526,373
-0.02(-1.04%)
Jun 13, 2019
2.222
2.238
2.222
2.222
5,955,588
+0.01(+0.35%)
Jun 12, 2019
2.245
2.253
2.207
2.215
7,635,391
-0.02(-1.03%)
Jun 11, 2019
2.245
2.253
2.234
2.238
4,131,049
+0.01(+0.34%)
Jun 10, 2019
2.238
2.253
2.230
2.230
5,139,916
+0.00(+0.00%)
Jun 07, 2019
2.230
2.245
2.215
2.230
4,835,203
+0.01(+0.35%)
Jun 06, 2019
2.222
2.230
2.192
2.222
6,603,148
-0.01(-0.34%)
Jun 05, 2019
2.207
2.238
2.199
2.230
5,189,668
-0.01(-0.34%)
Jun 04, 2019
2.230
2.238
2.215
2.238
4,790,603
+0.05(+2.46%)
Jun 03, 2019
2.169
2.199
2.169
2.184
7,332,841
+0.00(+0.00%)
May 31, 2019
2.192
2.207
2.176
2.184
10,297,856
+0.00(+0.00%)
May 30, 2019
2.230
2.238
2.169
2.184
16,056,548
-0.05(-2.07%)
May 29, 2019
2.215
2.230
2.199
2.230
5,730,408
+0.02(+0.69%)
May 28, 2019
2.238
2.245
2.215
2.215
5,213,617
-0.06(-2.70%)
May 24, 2019
2.269
2.284
2.253
2.276
5,335,862
+0.04(+1.72%)
May 23, 2019
2.230
2.253
2.222
2.238
6,347,107
-0.05(-2.02%)
May 22, 2019
2.299
2.315
2.284
2.284
5,540,912
-0.05(-2.30%)
May 21, 2019
2.345
2.368
2.338
2.338
6,952,586
+0.03(+1.33%)
May 20, 2019
2.315
2.322
2.299
2.307
4,960,894
-0.04(-1.64%)
May 17, 2019
2.353
2.368
2.338
2.345
4,772,913
-0.04(-1.61%)
May 16, 2019
2.392
2.407
2.384
2.384
3,705,938
-0.01(-0.32%)
May 15, 2019
2.368
2.399
2.361
2.392
3,928,848
+0.00(+0.00%)
May 14, 2019
2.384
2.407
2.376
2.392
6,096,660
+0.02(+0.97%)
May 13, 2019
2.392
2.399
2.353
2.368
7,094,428
-0.08(-3.14%)
May 10, 2019
2.430
2.453
2.415
2.445
4,727,138
+0.02(+0.63%)
May 09, 2019
2.422
2.442
2.407
2.430
4,572,406
-0.02(-0.94%)
May 08, 2019
2.445
2.461
2.430
2.453
4,303,403
-0.01(-0.31%)
May 07, 2019
2.461
2.468
2.445
2.461
5,213,065
-0.02(-0.93%)
May 06, 2019
2.468
2.503
2.453
2.484
3,847,570
-0.04(-1.52%)
May 03, 2019
2.492
2.530
2.484
2.522
4,142,992
+0.03(+1.23%)
May 02, 2019
2.484
2.507
2.476
2.492
4,395,387
-0.01(-0.31%)
May 01, 2019
2.530
2.545
2.484
2.499
6,558,615
+0.00(+0.00%)
Apr 30, 2019
2.507
2.507
2.484
2.499
4,572,018
-0.02(-0.91%)
Apr 29, 2019
2.499
2.530
2.499
2.522
3,675,812
+0.03(+1.23%)
Apr 26, 2019
2.484
2.507
2.468
2.492
5,906,614
-0.02(-0.61%)
Apr 25, 2019
2.499
2.522
2.492
2.507
7,253,933
-0.05(-1.81%)
Apr 24, 2019
2.561
2.576
2.538
2.553
11,591,666
-0.04(-1.48%)
Apr 23, 2019
2.584
2.607
2.568
2.591
10,299,896
+0.00(+0.00%)
Apr 22, 2019
2.615
2.615
2.584
2.591
3,438,835
-0.01(-0.30%)
Apr 18, 2019
2.607
2.622
2.591
2.599
6,014,029
-0.06(-2.31%)
Apr 17, 2019
2.638
2.661
2.630
2.661
5,043,676
+0.05(+1.76%)
Apr 16, 2019
2.622
2.638
2.615
2.615
8,262,714
-0.01(-0.29%)
Apr 15, 2019
2.599
2.630
2.591
2.622
18,530,912
+0.02(+0.89%)
Apr 12, 2019
2.584
2.607
2.576
2.599
12,952,913
+0.05(+1.81%)
Apr 11, 2019
2.538
2.565
2.532
2.553
9,555,947
+0.03(+1.22%)
Apr 10, 2019
2.499
2.530
2.492
2.522
12,022,362
+0.03(+1.23%)
Apr 09, 2019
2.492
2.507
2.484
2.492
4,806,341
-0.01(-0.31%)
Apr 08, 2019
2.476
2.499
2.476
2.499
4,792,215
+0.03(+1.25%)
Apr 05, 2019
2.468
2.484
2.461
2.468
4,885,138
-0.02(-0.62%)
Apr 04, 2019
2.507
2.515
2.476
2.484
6,258,953
-0.03(-1.27%)
Apr 03, 2019
2.523
2.538
2.508
2.516
9,904,429
+0.04(+1.81%)
Apr 02, 2019
2.441
2.486
2.434
2.471
10,357,354
+0.03(+1.22%)
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
.