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 (%)
Jun 30, 2010
2.058
2.090
1.982
2.001
4,668,972
-0.03(-1.56%)
Jun 29, 2010
2.115
2.121
2.033
2.033
980
-0.07(-3.31%)
Jun 25, 2010
2.102
2.128
2.064
2.102
7,084,982
-0.06(-2.64%)
Jun 24, 2010
2.191
2.197
2.121
2.159
7,337,622
-0.07(-3.13%)
Jun 23, 2010
2.261
2.261
2.197
2.229
3,016
+0.05(+2.33%)
Jun 22, 2010
2.191
2.248
2.153
2.178
9,185,769
+0.06(+2.99%)
Jun 21, 2010
2.153
2.159
2.083
2.115
4,312,613
-0.02(-0.89%)
Jun 18, 2010
2.134
2.172
2.115
2.134
4,820,159
-0.04(-1.75%)
Jun 17, 2010
2.185
2.191
2.140
2.172
5,021,157
+0.06(+2.69%)
Jun 16, 2010
2.109
2.140
2.083
2.115
5,712,152
-0.01(-0.30%)
Jun 15, 2010
2.090
2.121
2.064
2.121
5,048,520
+0.08(+4.04%)
Jun 14, 2010
2.045
2.071
2.026
2.039
4,658,431
+0.04(+1.90%)
Jun 11, 2010
2.039
2.039
1.995
2.001
6,432,465
-0.08(-3.95%)
Jun 10, 2010
2.045
2.090
2.039
2.083
6,849,609
+0.15(+7.87%)
Jun 09, 2010
1.957
1.995
1.931
1.931
5,676,309
-0.01(-0.33%)
Jun 08, 2010
1.931
1.944
1.862
1.938
11,113,771
-0.04(-2.24%)
Jun 07, 2010
2.033
2.039
1.963
1.982
4,153,281
-0.02(-0.95%)
Jun 04, 2010
2.001
2.077
1.982
2.001
9,641,148
-0.13(-6.23%)
Jun 03, 2010
2.166
2.172
2.102
2.134
4,793,705
+0.02(+0.90%)
Jun 02, 2010
2.064
2.124
2.039
2.115
5,270,658
+0.01(+0.30%)
Jun 01, 2010
2.109
2.172
2.096
2.109
6,843,169
+0.03(+1.22%)
May 28, 2010
2.083
2.166
2.071
2.083
6,292,828
-0.07(-3.24%)
May 27, 2010
2.077
2.153
2.052
2.153
13,474,763
+0.16(+8.28%)
May 26, 2010
1.963
2.014
1.963
1.988
13,887,947
+0.06(+2.95%)
May 25, 2010
1.843
1.931
1.824
1.931
3,316
-0.07(-3.48%)
May 24, 2010
2.033
2.052
1.982
2.001
4,156,670
-0.05(-2.47%)
May 21, 2010
1.912
2.083
1.906
2.052
8,533,035
+0.06(+2.86%)
May 20, 2010
1.969
2.026
1.963
1.995
1,579
-0.09(-4.55%)
May 19, 2010
2.083
2.121
2.033
2.090
7,806,463
+0.02(+0.92%)
May 18, 2010
2.172
2.197
2.058
2.071
5,686,779
-0.06(-2.97%)
May 17, 2010
2.166
2.172
2.058
2.134
6,817,750
+0.01(+0.30%)
May 14, 2010
2.128
2.204
2.121
2.128
8,910,360
-0.10(-4.55%)
May 13, 2010
2.242
2.267
2.223
2.229
5,984,701
-0.04(-1.68%)
May 12, 2010
2.261
2.291
2.235
2.267
6,044,008
-0.02(-0.83%)
May 11, 2010
2.318
2.337
2.267
2.286
5,096
+0.00(+0.00%)
May 10, 2010
2.261
2.299
2.254
2.286
19,180,038
+0.26(+12.81%)
May 07, 2010
2.033
2.109
1.919
2.026
23,767,534
-0.10(-4.76%)
May 06, 2010
2.273
2.292
1.900
2.128
5,369
-0.16(-7.18%)
May 05, 2010
2.311
2.362
2.292
2.292
14,314,030
-0.08(-3.21%)
May 04, 2010
2.438
2.603
2.349
2.368
16,234
-0.23(-9.00%)
May 03, 2010
2.596
2.628
2.571
2.603
3,947,340
+0.03(+0.98%)
Apr 30, 2010
2.628
2.628
2.552
2.577
11,273,742
-0.09(-3.55%)
Apr 29, 2010
2.590
2.685
2.584
2.672
12,702,072
+0.06(+2.18%)
Apr 28, 2010
2.660
2.660
2.584
2.615
11,709,487
-0.04(-1.43%)
Apr 27, 2010
2.710
2.761
2.634
2.653
3,024
-0.11(-4.12%)
Apr 26, 2010
2.774
2.799
2.761
2.767
9,818,360
+0.05(+1.86%)
Apr 23, 2010
2.647
2.736
2.647
2.717
9,196,615
+0.07(+2.63%)
Apr 22, 2010
2.596
2.647
2.565
2.647
7,759,397
+0.01(+0.24%)
Apr 21, 2010
2.647
2.675
2.622
2.641
11,729,666
-0.04(-1.65%)
Apr 20, 2010
2.634
2.691
2.615
2.685
11,054
+0.13(+4.95%)
Apr 19, 2010
2.527
2.571
2.520
2.558
9,010,989
+0.01(+0.50%)
Apr 16, 2010
2.641
2.641
2.533
2.546
16,079,831
-0.07(-2.66%)
Apr 15, 2010
2.565
2.615
2.558
2.615
11,601,042
+0.04(+1.47%)
Apr 14, 2010
2.546
2.577
2.533
2.577
12,989,777
+0.06(+2.52%)
Apr 13, 2010
2.520
2.527
2.489
2.514
6,781,688
-0.02(-0.75%)
Apr 12, 2010
2.533
2.565
2.527
2.533
7,019,658
+0.01(+0.50%)
Apr 09, 2010
2.489
2.533
2.489
2.520
7,871,531
+0.04(+1.53%)
Apr 08, 2010
2.451
2.501
2.432
2.482
12,567,034
-0.03(-1.01%)
Apr 07, 2010
2.508
2.546
2.501
2.508
11,520,127
-0.06(-2.46%)
Apr 06, 2010
2.482
2.590
2.476
2.571
15,851,142
+0.01(+0.50%)
Apr 05, 2010
2.508
2.565
2.501
2.558
5,578,443
+0.08(+3.06%)
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
.