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
)
2.820
+0.080 (+2.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009
3.559
3.666
3.533
3.590
1,325,873
+0.03(+0.71%)
Jul 30, 2009
3.533
3.571
3.502
3.565
1,448,750
+0.08(+2.36%)
Jul 29, 2009
3.470
3.508
3.432
3.483
1,178,279
+0.04(+1.10%)
Jul 28, 2009
3.400
3.457
3.356
3.445
1,513,551
-0.07(-1.98%)
Jul 27, 2009
3.419
3.533
3.407
3.514
1,659,651
+0.26(+7.98%)
Jul 24, 2009
3.261
3.312
3.109
3.255
1,519,760
+0.04(+1.38%)
Jul 23, 2009
3.097
3.242
3.084
3.211
1,627,208
+0.18(+6.07%)
Jul 22, 2009
2.983
3.090
2.957
3.027
1,133,139
-0.04(-1.24%)
Jul 21, 2009
3.141
3.147
3.014
3.065
1,586,705
+0.00(+0.00%)
Jul 20, 2009
3.033
3.090
3.008
3.065
2,133,271
+0.22(+7.80%)
Jul 17, 2009
2.932
2.932
2.824
2.843
1,385,060
-0.15(-5.07%)
Jul 16, 2009
2.907
3.014
2.900
2.995
1,801,370
+0.08(+2.83%)
Jul 15, 2009
2.856
2.913
2.850
2.913
1,969,312
+0.16(+5.75%)
Jul 14, 2009
2.767
2.793
2.691
2.755
1,508,507
+0.04(+1.64%)
Jul 13, 2009
2.653
2.723
2.647
2.710
1,279,729
+0.03(+1.18%)
Jul 10, 2009
2.660
2.679
2.628
2.679
944,551
+0.00(+0.00%)
Jul 09, 2009
2.685
2.717
2.622
2.679
1,155,739
+0.04(+1.44%)
Jul 08, 2009
2.710
2.710
2.552
2.641
3,613,465
-0.07(-2.57%)
Jul 07, 2009
2.786
2.805
2.710
2.710
1,404,637
-0.11(-4.04%)
Jul 06, 2009
2.767
2.824
2.748
2.824
1,625,436
+0.09(+3.48%)
Jul 02, 2009
2.850
2.850
2.729
2.729
1,875,868
-0.16(-5.48%)
Jul 01, 2009
2.926
2.951
2.888
2.888
2,565,980
-0.13(-4.40%)
Jun 30, 2009
3.065
3.084
2.926
3.021
2,616,626
-0.01(-0.42%)
Jun 29, 2009
3.052
3.160
3.014
3.033
4,038,532
+0.11(+3.68%)
Jun 26, 2009
2.805
2.957
2.774
2.926
1,978,757
+0.05(+1.76%)
Jun 25, 2009
2.780
2.907
2.767
2.875
2,466,048
+0.02(+0.67%)
Jun 24, 2009
2.862
3.046
2.824
2.856
7,713,802
-0.37(-11.39%)
Jun 23, 2009
2.755
3.331
2.723
3.223
7,139,266
-0.21(-6.09%)
Jun 22, 2009
3.502
3.508
3.280
3.432
1,519,547
-0.09(-2.52%)
Jun 19, 2009
3.483
3.533
3.432
3.521
1,637,579
+0.13(+3.73%)
Jun 18, 2009
3.350
3.432
3.337
3.394
745,444
+0.05(+1.52%)
Jun 17, 2009
3.407
3.413
3.255
3.343
2,395,653
-0.06(-1.86%)
Jun 16, 2009
3.464
3.508
3.369
3.407
1,943,235
+0.06(+1.70%)
Jun 15, 2009
3.337
3.394
3.286
3.350
1,684,190
+0.01(+0.38%)
Jun 12, 2009
3.293
3.356
3.293
3.337
1,124,741
-0.02(-0.57%)
Jun 11, 2009
3.305
3.419
3.299
3.356
1,723,522
+0.09(+2.71%)
Jun 10, 2009
3.394
3.407
3.248
3.267
2,077,101
+0.00(+0.00%)
Jun 09, 2009
3.198
3.286
3.198
3.267
2,468,401
+0.11(+3.61%)
Jun 08, 2009
3.109
3.211
3.090
3.154
7,337,429
-0.27(-7.78%)
Jun 05, 2009
3.584
3.590
3.362
3.419
1,770,427
-0.12(-3.40%)
Jun 04, 2009
3.609
3.609
3.502
3.540
1,408,637
+0.04(+1.27%)
Jun 03, 2009
3.584
3.590
3.426
3.495
1,161,140
-0.22(-5.80%)
Jun 02, 2009
3.666
3.749
3.647
3.711
1,014,003
-0.05(-1.35%)
Jun 01, 2009
3.787
3.844
3.699
3.761
2,386,421
+0.30(+8.59%)
May 29, 2009
3.470
3.502
3.401
3.464
983,100
+0.03(+0.92%)
May 28, 2009
3.318
3.445
3.274
3.432
1,329,336
+0.08(+2.26%)
May 27, 2009
3.432
3.476
3.356
3.356
1,576,513
-0.19(-5.36%)
May 26, 2009
3.381
3.546
3.369
3.546
1,529,377
+0.02(+0.54%)
May 22, 2009
3.489
3.603
3.457
3.527
1,152,726
+0.11(+3.15%)
May 21, 2009
3.356
3.457
3.286
3.419
1,582,405
-0.13(-3.74%)
May 20, 2009
3.774
3.837
3.521
3.552
3,065,085
-0.25(-6.50%)
May 19, 2009
3.774
3.901
3.666
3.799
3,206,733
-0.02(-0.50%)
May 18, 2009
3.628
3.818
3.609
3.818
3,313,452
+0.42(+12.29%)
May 15, 2009
3.483
3.508
3.350
3.400
919,525
-0.07(-2.01%)
May 14, 2009
3.343
3.521
3.318
3.470
2,000,750
+0.27(+8.51%)
May 13, 2009
3.280
3.362
3.179
3.198
2,395,430
-0.29(-8.35%)
May 12, 2009
3.578
3.616
3.394
3.489
2,763,113
-0.29(-7.70%)
May 11, 2009
3.711
3.850
3.679
3.780
3,644,899
-0.13(-3.40%)
May 08, 2009
3.825
4.008
3.780
3.913
3,079,792
+0.28(+7.67%)
May 07, 2009
3.964
3.996
3.464
3.635
6,478,914
-0.87(-19.27%)
May 06, 2009
4.477
4.591
4.179
4.502
3,862,254
-0.16(-3.40%)
May 05, 2009
4.699
4.756
4.566
4.661
2,306,529
+0.05(+1.10%)
May 04, 2009
4.243
4.623
4.173
4.610
2,160,104
+0.49(+12.00%)
May 01, 2009
4.160
4.192
4.059
4.116
1,088,802
+0.06(+1.40%)
Apr 30, 2009
4.141
4.243
4.034
4.059
1,683,371
+0.20(+5.25%)
Apr 29, 2009
3.780
4.008
3.774
3.856
1,898,193
+0.35(+10.13%)
Apr 28, 2009
3.590
3.666
3.502
3.502
1,557,275
-0.15(-3.99%)
Apr 27, 2009
3.692
3.763
3.603
3.647
1,382,130
-0.11(-2.87%)
Apr 24, 2009
3.698
3.768
3.660
3.755
1,789,702
+0.09(+2.42%)
Apr 23, 2009
3.641
3.673
3.502
3.666
1,605,179
+0.10(+2.84%)
Apr 22, 2009
3.559
3.749
3.546
3.565
2,520,350
-0.07(-1.92%)
Apr 21, 2009
3.641
3.793
3.356
3.635
3,795,733
-0.03(-0.69%)
Apr 20, 2009
3.774
3.856
3.559
3.660
3,415,368
-0.27(-6.92%)
Apr 17, 2009
3.793
3.964
3.723
3.932
3,016,574
+0.45(+12.91%)
Apr 16, 2009
3.495
3.558
3.362
3.483
1,769,539
+0.14(+4.17%)
Apr 15, 2009
3.267
3.350
3.192
3.343
2,075,318
+0.04(+1.15%)
Apr 14, 2009
3.179
3.312
3.116
3.305
2,302,913
+0.13(+3.98%)
Apr 13, 2009
3.052
3.236
2.926
3.179
1,657,028
+0.15(+4.80%)
Apr 09, 2009
2.938
3.059
2.856
3.033
1,564,221
+0.35(+12.97%)
Apr 08, 2009
2.723
2.755
2.622
2.685
907,092
+0.05(+1.92%)
Apr 07, 2009
2.767
2.780
2.634
2.634
1,911,292
-0.33(-11.11%)
Apr 06, 2009
2.983
3.033
2.900
2.964
1,598,197
-0.11(-3.51%)
Apr 03, 2009
2.957
3.090
2.894
3.071
1,900,773
+0.31(+11.24%)
Apr 02, 2009
2.856
2.894
2.755
2.761
1,668,430
+0.16(+6.34%)
Apr 01, 2009
2.539
2.646
2.514
2.596
2,075,385
+0.04(+1.74%)
Mar 31, 2009
2.470
2.641
2.470
2.552
2,092,170
+0.29(+12.89%)
Mar 30, 2009
2.381
2.413
2.261
2.261
1,446,595
-0.16(-6.79%)
Mar 26, 2009
2.451
2.565
2.425
2.425
2,038,443
+0.20(+8.81%)
Mar 25, 2009
2.197
2.324
2.121
2.229
2,396,518
+0.04(+2.03%)
Mar 24, 2009
2.172
2.267
2.077
2.185
2,738,301
-0.20(-8.49%)
Mar 23, 2009
2.210
2.387
2.185
2.387
2,880,163
+0.80(+50.80%)
Mar 20, 2009
2.071
2.077
1.583
1.583
2,036,052
-0.33(-17.22%)
Mar 19, 2009
2.248
2.254
1.912
1.912
3,326,869
+0.05(+2.72%)
Mar 18, 2009
1.716
1.906
1.659
1.862
2,464,082
+0.10(+5.76%)
Mar 17, 2009
1.697
1.798
1.627
1.760
1,160,319
+0.15(+9.45%)
Mar 16, 2009
1.710
1.830
1.608
1.608
2,106,632
-0.09(-5.58%)
Mar 13, 2009
1.659
1.722
1.551
1.703
0
+0.03(+1.51%)
Mar 12, 2009
1.482
1.710
1.431
1.678
1,811,761
+0.13(+8.61%)
Mar 11, 2009
1.729
1.729
1.507
1.545
1,738,879
-0.16(-9.63%)
Mar 10, 2009
1.710
1.779
1.653
1.710
1,542,248
+0.23(+15.88%)
Mar 09, 2009
1.336
1.532
1.330
1.475
1,732,435
-0.01(-0.85%)
Mar 06, 2009
1.526
1.551
1.361
1.488
0
+0.06(+3.98%)
Mar 05, 2009
1.475
1.513
1.393
1.431
3,586,554
-0.27(-15.67%)
Mar 04, 2009
1.760
1.773
1.659
1.697
1,655,086
-0.07(-3.94%)
Mar 02, 2009
1.862
1.874
1.735
1.767
2,161,910
-0.29(-14.15%)
Feb 27, 2009
2.128
2.204
2.026
2.058
0
-0.48(-18.95%)
Feb 26, 2009
2.552
2.729
2.489
2.539
2,491,993
+0.47(+23.01%)
Feb 25, 2009
2.121
2.134
1.976
2.064
1,958,133
+0.00(+0.00%)
Feb 24, 2009
1.950
2.110
1.862
2.064
1,380,360
+0.09(+4.82%)
Feb 23, 2009
2.204
2.223
1.938
1.969
1,264,001
-0.09(-4.31%)
Feb 20, 2009
2.033
2.134
1.963
2.058
1,820,242
+0.11(+5.52%)
Feb 19, 2009
2.071
2.115
1.938
1.950
1,593,308
+0.16(+8.83%)
Feb 18, 2009
1.976
1.976
1.773
1.792
2,213,848
-0.10(-5.35%)
Feb 17, 2009
1.900
1.912
1.830
1.893
3,082,941
-0.51(-21.32%)
Feb 13, 2009
2.318
2.495
2.140
2.406
7,883,526
-0.97(-28.71%)
Feb 12, 2009
3.223
3.375
3.166
3.375
878,188
+0.11(+3.29%)
Feb 11, 2009
3.305
3.375
3.103
3.267
1,261,520
-0.13(-3.73%)
Feb 10, 2009
3.641
3.660
3.356
3.394
1,589,919
-0.35(-9.31%)
Feb 09, 2009
3.945
3.945
3.742
3.742
942,438
-0.13(-3.27%)
Feb 06, 2009
4.008
4.091
3.869
3.869
1,331,001
+0.15(+3.91%)
Feb 05, 2009
3.666
3.825
3.571
3.723
1,095,430
+0.39(+11.57%)
Feb 04, 2009
3.432
3.603
3.318
3.337
1,279,148
+0.08(+2.33%)
Feb 03, 2009
3.255
3.280
3.141
3.261
869,799
+0.06(+1.78%)
Feb 02, 2009
3.141
3.255
3.084
3.204
910,266
-0.09(-2.88%)
Jan 30, 2009
3.483
3.495
3.166
3.299
0
+0.11(+3.58%)
Jan 29, 2009
3.192
3.261
2.978
3.185
2,638,460
-0.82(-20.54%)
Jan 28, 2009
3.445
4.293
3.343
4.008
3,659,774
+1.59(+65.71%)
Jan 27, 2009
2.470
2.520
2.356
2.419
1,383,056
+0.27(+12.35%)
Jan 26, 2009
2.178
2.362
2.109
2.153
1,783,269
+0.40(+22.74%)
Jan 23, 2009
1.678
1.779
1.627
1.754
898,961
+0.04(+2.59%)
Jan 22, 2009
1.779
1.836
1.646
1.710
2,627,737
+0.16(+10.20%)
Jan 21, 2009
1.558
1.710
1.513
1.551
4,116,343
-0.10(-6.13%)
Jan 20, 2009
1.684
2.109
1.488
1.653
10,819,666
-2.27(-57.90%)
Jan 16, 2009
4.072
4.091
3.559
3.926
2,250,190
+0.06(+1.47%)
Jan 15, 2009
4.186
4.198
3.660
3.869
5,299,400
-0.49(-11.32%)
Jan 14, 2009
4.471
4.490
4.281
4.363
649,379
-0.54(-10.98%)
Jan 13, 2009
4.946
5.060
4.844
4.901
535,241
-0.42(-7.86%)
Jan 12, 2009
5.300
5.414
5.142
5.319
690,452
+0.13(+2.56%)
Jan 09, 2009
5.193
5.199
4.996
5.186
479,640
+0.09(+1.74%)
Jan 08, 2009
4.933
5.098
4.882
5.098
708,370
+0.39(+8.34%)
Jan 07, 2009
4.692
4.800
4.642
4.705
647,283
+0.11(+2.48%)
Jan 06, 2009
4.483
4.876
4.439
4.591
1,360,535
-0.35(-7.05%)
Jan 05, 2009
4.604
4.939
4.534
4.939
691,130
+0.10(+2.09%)
Jan 02, 2009
4.711
5.053
4.680
4.838
0
-0.04(-0.78%)
Jan 01, 2009
4.490
5.522
4.490
4.876
0
+0.00(+0.00%)
Dec 31, 2008
4.490
5.522
4.490
4.876
935,513
+0.18(+3.91%)
Dec 30, 2008
4.521
4.692
4.509
4.692
593,409
+0.03(+0.54%)
Dec 29, 2008
4.597
4.737
4.547
4.667
636,275
+0.01(+0.14%)
Dec 26, 2008
4.464
4.667
4.464
4.661
307,498
+0.06(+1.24%)
Dec 24, 2008
4.471
4.642
4.471
4.604
225,314
+0.03(+0.55%)
Dec 23, 2008
4.673
4.724
4.553
4.578
438,206
-0.03(-0.69%)
Dec 22, 2008
4.686
4.737
4.553
4.610
582,041
-0.45(-8.89%)
Dec 19, 2008
4.686
5.180
4.629
5.060
958,635
+0.53(+11.75%)
Dec 18, 2008
4.724
4.996
4.528
4.528
729,585
-0.38(-7.74%)
Dec 17, 2008
4.958
5.047
4.718
4.908
1,872,943
-0.19(-3.73%)
Dec 16, 2008
4.971
5.262
4.832
5.098
789,899
+0.33(+6.91%)
Dec 15, 2008
4.939
4.996
4.768
4.768
2,657,868
-0.20(-4.08%)
Dec 12, 2008
4.965
5.541
4.844
4.971
870,624
-0.83(-14.30%)
Dec 11, 2008
5.756
6.065
5.718
5.800
821,083
-0.44(-7.10%)
Dec 10, 2008
6.212
6.332
6.098
6.244
1,242,476
+0.29(+4.89%)
Dec 09, 2008
5.990
6.294
5.952
5.952
1,388,940
-0.03(-0.53%)
Dec 08, 2008
5.971
6.136
5.832
5.984
1,515,555
-0.06(-1.05%)
Dec 05, 2008
6.054
6.142
5.534
6.047
637,027
+0.06(+1.06%)
Dec 04, 2008
6.079
6.320
5.984
5.984
531,178
-0.16(-2.58%)
Dec 03, 2008
5.889
6.218
5.838
6.142
1,055,879
-0.75(-10.93%)
Dec 02, 2008
5.876
6.896
5.705
6.896
794,136
+1.13(+19.67%)
Dec 01, 2008
5.971
6.011
5.762
5.762
465,615
-0.74(-11.39%)
Nov 28, 2008
5.965
6.725
5.940
6.503
428,302
-0.15(-2.19%)
Nov 26, 2008
5.908
6.928
5.845
6.649
967,158
+0.25(+3.96%)
Nov 25, 2008
6.332
6.396
5.971
6.396
726,497
+0.55(+9.43%)
Nov 24, 2008
5.262
6.092
5.047
5.845
903,853
+0.97(+19.87%)
Nov 21, 2008
4.838
5.104
4.502
4.876
1,317,428
+0.33(+7.24%)
Nov 20, 2008
4.939
4.946
4.464
4.547
1,457,982
-0.04(-0.83%)
Nov 19, 2008
4.939
4.990
4.439
4.585
1,034,770
-0.28(-5.73%)
Nov 18, 2008
5.047
5.104
4.749
4.863
1,011,854
-0.73(-13.12%)
Nov 17, 2008
5.604
5.876
5.465
5.598
698,675
-0.45(-7.43%)
Nov 14, 2008
6.225
6.377
5.952
6.047
1,107,520
-0.60(-9.05%)
Nov 13, 2008
6.098
6.864
5.807
6.649
1,000,407
+0.32(+5.00%)
Nov 12, 2008
6.668
6.744
6.301
6.332
455,326
-0.70(-9.91%)
Nov 11, 2008
6.953
7.168
6.807
7.029
508,978
-0.45(-6.01%)
Nov 10, 2008
7.915
7.934
7.289
7.479
361,473
-0.53(-6.64%)
Nov 07, 2008
7.776
8.029
7.700
8.010
905,601
+0.77(+10.58%)
Nov 06, 2008
7.757
7.915
7.061
7.244
733,209
-0.63(-8.04%)
Nov 05, 2008
8.574
8.720
7.744
7.877
629,432
-0.69(-8.06%)
Nov 04, 2008
8.460
8.789
8.276
8.568
1,069,225
+0.44(+5.37%)
Nov 03, 2008
7.801
8.131
7.586
8.131
798,368
+0.13(+1.58%)
Oct 31, 2008
7.972
8.308
7.820
8.004
1,301,855
-0.01(-0.16%)
Oct 30, 2008
7.934
8.200
7.675
8.017
1,470,099
+0.70(+9.52%)
Oct 29, 2008
7.257
7.586
7.099
7.320
2,157,608
+0.01(+0.09%)
Oct 28, 2008
6.826
7.314
6.332
7.314
672,958
+0.60(+8.96%)
Oct 27, 2008
6.795
7.086
6.434
6.712
824,249
+0.38(+6.00%)
Oct 24, 2008
6.389
6.744
6.326
6.332
855,953
-0.51(-7.41%)
Oct 23, 2008
6.921
7.042
6.415
6.839
917,774
+0.09(+1.41%)
Oct 22, 2008
7.200
7.225
6.491
6.744
661,979
-0.47(-6.58%)
Oct 21, 2008
7.377
7.485
7.137
7.219
595,947
-0.60(-7.69%)
Oct 20, 2008
7.352
7.820
7.238
7.820
1,464,833
+1.17(+17.62%)
Oct 17, 2008
6.757
7.282
6.649
6.649
1,296,093
-0.76(-10.26%)
Oct 16, 2008
6.833
7.453
6.415
7.409
2,487,451
+0.75(+11.22%)
Oct 15, 2008
7.365
7.447
6.598
6.662
2,007,738
-0.20(-2.86%)
Oct 14, 2008
6.896
7.257
6.548
6.858
1,959,300
-0.85(-11.01%)
Oct 13, 2008
7.485
7.706
6.491
7.706
2,247,657
-0.21(-2.64%)
Oct 10, 2008
8.536
9.423
7.827
7.915
2,287,896
-0.32(-3.85%)
Oct 09, 2008
9.790
9.790
8.232
8.232
1,236,477
-1.08(-11.56%)
Oct 08, 2008
8.865
9.511
8.618
9.309
1,810,745
+0.75(+8.73%)
Oct 07, 2008
11.09
11.42
8.359
8.561
2,120,208
-2.58(-23.14%)
Oct 06, 2008
12.03
12.03
10.62
11.14
2,069,057
-0.77(-6.44%)
Oct 03, 2008
12.76
13.36
11.59
11.90
0
+0.44(+3.87%)
Oct 02, 2008
11.92
12.17
11.40
11.46
3,208,248
-0.25(-2.16%)
Oct 01, 2008
11.63
11.87
11.15
11.71
1,787,471
+1.12(+10.58%)
Sep 30, 2008
10.41
10.74
10.02
10.59
1,292,576
+0.62(+6.22%)
Sep 29, 2008
10.45
10.62
9.739
9.973
1,482,172
-2.37(-19.23%)
Sep 26, 2008
11.92
12.53
11.71
12.35
0
-0.44(-3.47%)
Sep 25, 2008
12.26
13.16
12.14
12.79
890,029
+0.37(+2.96%)
Sep 24, 2008
12.01
12.56
11.97
12.42
1,295,112
-0.59(-4.53%)
Sep 23, 2008
12.44
13.57
12.03
13.01
1,312,223
+0.01(+0.10%)
Sep 22, 2008
13.56
13.56
12.70
13.00
2,977,059
-1.26(-8.84%)
Sep 19, 2008
14.80
15.00
13.01
14.26
0
+0.72(+5.33%)
Sep 18, 2008
12.15
13.86
10.48
13.54
11,472,317
+1.44(+11.88%)
Sep 17, 2008
14.01
14.07
11.87
12.10
5,779,068
-0.61(-4.78%)
Sep 16, 2008
11.89
13.23
11.88
12.71
3,133,377
+0.66(+5.46%)
Sep 15, 2008
12.29
12.69
12.03
12.05
1,499,419
-1.17(-8.86%)
Sep 12, 2008
12.90
13.27
12.79
13.22
639,953
+0.29(+2.25%)
Sep 11, 2008
12.48
12.95
12.41
12.93
1,073,223
-0.36(-2.72%)
Sep 10, 2008
13.51
13.54
13.12
13.29
926,890
-0.13(-0.94%)
Sep 09, 2008
14.25
14.41
13.39
13.42
1,909,953
-0.53(-3.77%)
Sep 08, 2008
13.91
14.06
13.50
13.94
1,762,706
+1.04(+8.10%)
Sep 05, 2008
12.66
12.92
12.51
12.90
0
+0.14(+1.09%)
Sep 04, 2008
13.56
13.63
12.75
12.76
1,605,584
-1.05(-7.61%)
Sep 03, 2008
13.68
13.95
13.62
13.81
947,630
-0.10(-0.73%)
Sep 02, 2008
14.17
14.24
13.82
13.91
790,755
-0.17(-1.21%)
Aug 29, 2008
14.16
14.29
13.99
14.08
750,916
-0.35(-2.41%)
Aug 28, 2008
14.27
14.43
14.17
14.43
606,078
+0.46(+3.31%)
Aug 27, 2008
13.83
13.99
13.74
13.97
425,033
+0.30(+2.22%)
Aug 26, 2008
13.55
13.77
13.49
13.67
846,039
-0.22(-1.60%)
Aug 25, 2008
14.30
14.30
13.83
13.89
475,155
-0.30(-2.10%)
Aug 22, 2008
14.02
14.28
13.94
14.18
875,156
+0.65(+4.82%)
Aug 21, 2008
13.40
13.68
13.34
13.53
813,094
-0.29(-2.06%)
Aug 20, 2008
13.58
13.82
13.46
13.82
1,395,721
+0.07(+0.51%)
Aug 19, 2008
13.77
13.88
13.63
13.75
946,978
-0.58(-4.07%)
Aug 18, 2008
14.49
14.56
14.32
14.33
910,920
-0.49(-3.33%)
Aug 15, 2008
14.70
14.86
14.65
14.82
0
+0.11(+0.77%)
Aug 14, 2008
14.49
14.78
14.47
14.71
987,206
-0.04(-0.26%)
Aug 13, 2008
14.89
14.96
14.54
14.75
1,063,473
-0.89(-5.67%)
Aug 12, 2008
16.13
16.20
15.49
15.63
855,740
-0.46(-2.83%)
Aug 11, 2008
16.00
16.33
15.88
16.09
751,202
+0.39(+2.46%)
Aug 08, 2008
15.28
15.80
15.25
15.70
746,646
+0.19(+1.22%)
Aug 07, 2008
15.71
16.01
15.41
15.51
863,018
-0.19(-1.21%)
Aug 06, 2008
15.62
15.80
15.43
15.70
837,755
-0.77(-4.65%)
Aug 05, 2008
15.80
16.47
15.75
16.47
1,305,901
+1.69(+11.44%)
Aug 04, 2008
14.95
14.98
14.63
14.78
1,183,493
-0.40(-2.63%)
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
.