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
)
2.540
-0.020 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 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%)
Apr 01, 2010
2.489
2.482
2.482
2.482
5,501,588
+0.04(+1.82%)
Mar 31, 2010
2.387
2.438
2.387
2.438
6,761,044
+0.06(+2.39%)
Mar 30, 2010
2.394
2.400
2.349
2.381
6,794,117
-0.02(-0.79%)
Mar 29, 2010
2.419
2.425
2.394
2.400
6,609,463
-0.02(-0.79%)
Mar 26, 2010
2.444
2.468
2.406
2.419
9,032,030
-0.02(-0.78%)
Mar 25, 2010
2.476
2.482
2.413
2.438
12,782,037
-0.02(-0.77%)
Mar 24, 2010
2.438
2.463
2.425
2.457
11,341,555
+0.02(+0.78%)
Mar 23, 2010
2.368
2.438
2.356
2.438
12,501,641
+0.07(+2.94%)
Mar 22, 2010
2.267
2.368
2.261
2.368
15,039,091
+0.01(+0.54%)
Mar 19, 2010
2.368
2.375
2.305
2.356
20,322,090
+0.20(+9.09%)
Mar 18, 2010
2.210
2.210
2.159
2.159
6,434,635
-0.08(-3.40%)
Mar 17, 2010
2.267
2.273
2.235
2.235
6,981,594
-0.03(-1.12%)
Mar 16, 2010
2.216
2.261
2.210
2.261
7,967,474
+0.04(+1.71%)
Mar 15, 2010
2.204
2.229
2.197
2.223
5,215,677
-0.02(-0.85%)
Mar 12, 2010
2.261
2.280
2.229
2.242
9,181,685
+0.06(+2.61%)
Mar 11, 2010
2.140
2.191
2.134
2.185
11,118,823
+0.08(+3.92%)
Mar 10, 2010
2.077
2.121
2.071
2.102
7,480,447
+0.06(+2.79%)
Mar 09, 2010
2.026
2.080
2.020
2.045
6,935,528
+0.01(+0.31%)
Mar 08, 2010
2.083
2.096
2.039
2.039
12,032,259
-0.08(-3.59%)
Mar 05, 2010
2.071
2.115
2.064
2.115
11,239,271
+0.02(+0.91%)
Mar 04, 2010
2.077
2.102
2.052
2.096
9,190,308
+0.07(+3.44%)
Mar 03, 2010
2.033
2.052
2.014
2.026
7,103,802
+0.04(+2.24%)
Mar 02, 2010
1.963
2.007
1.931
1.982
18,155,564
+0.03(+1.62%)
Mar 01, 2010
1.912
1.988
1.906
1.950
21,596,620
-0.11(-5.23%)
Feb 26, 2010
2.020
2.058
2.014
2.058
8,166,520
-0.11(-4.97%)
Feb 25, 2010
2.096
2.166
2.083
2.166
9,158,959
+0.05(+2.39%)
Feb 24, 2010
2.064
2.134
2.052
2.115
7,738,124
+0.09(+4.38%)
Feb 23, 2010
2.077
2.083
2.014
2.026
6,019,903
-0.03(-1.54%)
Feb 22, 2010
2.052
2.064
2.039
2.058
4,225,456
+0.06(+2.85%)
Feb 19, 2010
1.957
2.007
1.950
2.001
6,911,093
-0.03(-1.25%)
Feb 18, 2010
1.995
2.026
1.995
2.026
4,469,195
-0.01(-0.31%)
Feb 17, 2010
2.058
2.064
1.995
2.033
7,528,521
+0.03(+1.26%)
Feb 16, 2010
1.944
2.007
1.931
2.007
6,315,697
+0.10(+5.32%)
Feb 12, 2010
1.855
1.906
1.906
1.906
14,022,434
-0.06(-2.90%)
Feb 11, 2010
1.912
1.976
1.887
1.963
7,288,164
-0.01(-0.64%)
Feb 10, 2010
1.995
2.020
1.957
1.976
4,592,825
+0.01(+0.64%)
Feb 09, 2010
1.957
1.982
1.906
1.963
8,019,736
+0.09(+4.73%)
Feb 08, 2010
1.900
1.906
1.849
1.874
14,817,332
-0.12(-6.03%)
Feb 05, 2010
2.001
2.020
1.900
1.995
19,167,730
-0.06(-3.08%)
Feb 04, 2010
2.115
2.121
2.052
2.058
12,970,666
-0.19(-8.45%)
Feb 03, 2010
2.248
2.273
2.216
2.248
4,754,831
+0.01(+0.57%)
Feb 02, 2010
2.178
2.235
2.172
2.235
5,123,866
+0.09(+4.44%)
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
.