Lloyds Banking Group Plc ADR (NY: LYG )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.676 3.682 3.622 3.662 3,163,647 +0.03(+0.93%)
Jun 29, 2015 3.676 3.696 3.622 3.628 3,244,922 -0.09(-2.54%)
Jun 26, 2015 3.723 3.743 3.709 3.723 1,628,098 -0.02(-0.54%)
Jun 25, 2015 3.750 3.757 3.730 3.743 2,115,421 +0.03(+0.73%)
Jun 24, 2015 3.730 3.736 3.703 3.716 1,955,304 -0.01(-0.18%)
Jun 23, 2015 3.723 3.736 3.709 3.723 1,705,045 -0.01(-0.18%)
Jun 22, 2015 3.743 3.750 3.723 3.730 2,665,200 +0.01(+0.36%)
Jun 19, 2015 3.723 3.743 3.709 3.716 2,594,482 +0.01(+0.18%)
Jun 18, 2015 3.696 3.716 3.696 3.709 1,858,104 +0.01(+0.37%)
Jun 17, 2015 3.696 3.709 3.669 3.696 2,789,019 +0.04(+1.11%)
Jun 16, 2015 3.642 3.669 3.635 3.655 3,952,404 -0.01(-0.37%)
Jun 15, 2015 3.642 3.676 3.628 3.669 2,165,263 -0.01(-0.18%)
Jun 12, 2015 3.655 3.703 3.642 3.676 3,803,618 -0.01(-0.37%)
Jun 11, 2015 3.676 3.696 3.642 3.689 13,449,215 +0.01(+0.37%)
Jun 10, 2015 3.635 3.696 3.628 3.676 4,229,793 +0.05(+1.49%)
Jun 09, 2015 3.601 3.628 3.574 3.622 2,911,180 +0.03(+0.75%)
Jun 08, 2015 3.615 3.615 3.581 3.595 2,504,660 -0.03(-0.74%)
Jun 05, 2015 3.595 3.622 3.581 3.622 3,222,012 -0.02(-0.56%)
Jun 04, 2015 3.669 3.676 3.628 3.642 2,298,701 -0.06(-1.64%)
Jun 03, 2015 3.689 3.723 3.686 3.703 4,974,562 +0.01(+0.18%)
Jun 02, 2015 3.682 3.709 3.682 3.696 2,049,653 +0.03(+0.74%)
Jun 01, 2015 3.669 3.682 3.642 3.669 2,496,986 +0.01(+0.37%)
May 29, 2015 3.662 3.676 3.622 3.655 1,671,606 +0.01(+0.18%)
May 28, 2015 3.628 3.649 3.615 3.649 1,527,686 +0.01(+0.19%)
May 27, 2015 3.628 3.655 3.622 3.642 1,887,344 +0.01(+0.19%)
May 26, 2015 3.649 3.655 3.615 3.635 2,145,048 -0.06(-1.64%)
May 22, 2015 3.716 3.696 3.696 3.696 1,251,888 -0.03(-0.90%)
May 21, 2015 3.723 3.743 3.716 3.730 2,587,326 +0.03(+0.73%)
May 20, 2015 3.689 3.709 3.685 3.703 3,129,361 +0.01(+0.37%)
May 19, 2015 3.703 3.716 3.689 3.689 7,282,750 -0.04(-1.09%)
May 18, 2015 3.743 3.757 3.730 3.730 3,972,923 -0.07(-1.78%)
May 15, 2015 3.790 3.807 3.777 3.797 3,494,278 -0.01(-0.18%)
May 14, 2015 3.797 3.810 3.777 3.804 9,002,656 +0.02(+0.53%)
May 13, 2015 3.743 3.790 3.709 3.784 4,208,793 +0.07(+2.00%)
May 12, 2015 3.699 3.709 3.689 3.709 3,542,448 +0.05(+1.48%)
May 11, 2015 3.655 3.682 3.655 3.655 3,146,820 +0.01(+0.18%)
May 08, 2015 3.662 3.669 3.615 3.649 7,900,601 +0.24(+6.92%)
May 07, 2015 3.413 3.426 3.382 3.413 3,458,651 -0.01(-0.39%)
May 06, 2015 3.446 3.453 3.419 3.426 9,026,444 -0.02(-0.59%)
May 05, 2015 3.426 3.443 3.406 3.446 16,535,490 -0.01(-0.20%)
May 04, 2015 3.426 3.456 3.426 3.453 2,745,935 +0.03(+0.79%)
May 01, 2015 3.446 3.446 3.401 3.426 5,991,710 +0.21(+6.50%)
Apr 30, 2015 3.210 3.244 3.204 3.217 3,269,248 -0.03(-1.04%)
Apr 29, 2015 3.257 3.284 3.237 3.251 3,129,457 -0.02(-0.62%)
Apr 28, 2015 3.230 3.271 3.210 3.271 2,228,541 +0.03(+1.04%)
Apr 27, 2015 3.241 3.264 3.237 3.237 3,139,218 -0.05(-1.64%)
Apr 24, 2015 3.257 3.291 3.244 3.291 5,529,167 +0.05(+1.46%)
Apr 23, 2015 3.197 3.264 3.190 3.244 2,464,942 +0.04(+1.26%)
Apr 22, 2015 3.204 3.217 3.183 3.204 4,896,220 -0.02(-0.63%)
Apr 21, 2015 3.210 3.237 3.197 3.224 3,371,023 +0.01(+0.42%)
Apr 20, 2015 3.183 3.210 3.170 3.210 3,737,512 -0.01(-0.21%)
Apr 17, 2015 3.217 3.224 3.190 3.217 7,006,209 -0.05(-1.45%)
Apr 16, 2015 3.237 3.271 3.230 3.264 4,451,251 +0.02(+0.62%)
Apr 15, 2015 3.230 3.257 3.210 3.244 4,183,832 +0.03(+1.05%)
Apr 14, 2015 3.190 3.224 3.190 3.210 4,343,961 +0.07(+2.37%)
Apr 13, 2015 3.150 3.170 3.136 3.136 10,940,427 -0.01(-0.43%)
Apr 10, 2015 3.150 3.163 3.136 3.150 1,917,703 -0.05(-1.48%)
Apr 09, 2015 3.197 3.204 3.177 3.197 2,891,083 -0.03(-0.84%)
Apr 08, 2015 3.251 3.257 3.217 3.224 4,244,364 +0.00(+0.00%)
Apr 07, 2015 3.230 3.251 3.224 3.224 16,792,962 -0.01(-0.21%)
Apr 06, 2015 3.177 3.237 3.177 3.230 2,611,548 +0.04(+1.27%)
Apr 02, 2015 3.177 3.190 3.190 3.190 1,549,921 +0.03(+0.98%)
Apr 01, 2015 3.179 3.192 3.152 3.159 4,206,890 +0.04(+1.28%)
Mar 31, 2015 3.126 3.152 3.119 3.119 3,288,505 -0.05(-1.48%)
Mar 30, 2015 3.152 3.179 3.146 3.166 2,560,570 +0.00(+0.00%)
Mar 27, 2015 3.166 3.179 3.159 3.166 2,700,253 -0.03(-1.04%)
Mar 26, 2015 3.199 3.206 3.172 3.199 3,605,356 -0.01(-0.42%)
Mar 25, 2015 3.239 3.246 3.206 3.212 3,837,274 -0.03(-1.03%)
Mar 24, 2015 3.239 3.252 3.222 3.246 7,869,547 -0.02(-0.61%)
Mar 23, 2015 3.232 3.266 3.222 3.266 7,033,969 +0.03(+0.82%)
Mar 20, 2015 3.206 3.239 3.192 3.239 3,818,849 +0.09(+2.97%)
Mar 19, 2015 3.179 3.186 3.132 3.146 3,534,837 -0.05(-1.46%)
Mar 18, 2015 3.126 3.206 3.119 3.192 2,413,783 +0.02(+0.63%)
Mar 17, 2015 3.146 3.172 3.139 3.172 3,415,055 +0.00(+0.00%)
Mar 16, 2015 3.152 3.189 3.146 3.172 5,569,714 +0.02(+0.64%)
Mar 13, 2015 3.146 3.159 3.106 3.152 8,976,699 -0.01(-0.42%)
Mar 12, 2015 3.172 3.192 3.146 3.166 8,359,528 +0.04(+1.28%)
Mar 11, 2015 3.152 3.166 3.112 3.126 3,760,686 -0.04(-1.27%)
Mar 10, 2015 3.206 3.219 3.159 3.166 2,623,780 -0.09(-2.87%)
Mar 09, 2015 3.259 3.279 3.232 3.259 4,011,989 +0.00(+0.00%)
Mar 06, 2015 3.273 3.293 3.259 3.259 2,308,486 -0.05(-1.61%)
Mar 05, 2015 3.273 3.313 3.269 3.313 2,420,582 +0.05(+1.64%)
Mar 04, 2015 3.259 3.276 3.239 3.259 2,837,633 -0.03(-0.81%)
Mar 03, 2015 3.279 3.286 3.269 3.286 4,207,730 -0.02(-0.61%)
Mar 02, 2015 3.273 3.313 3.266 3.306 4,763,063 +0.07(+2.27%)
Feb 27, 2015 3.273 3.279 3.232 3.232 4,220,043 +0.00(+0.00%)
Feb 26, 2015 3.259 3.259 3.219 3.232 2,414,546 -0.03(-1.02%)
Feb 25, 2015 3.273 3.286 3.266 3.266 6,134,301 +0.00(+0.00%)
Feb 24, 2015 3.252 3.286 3.246 3.266 7,641,961 -0.01(-0.41%)
Feb 23, 2015 3.239 3.279 3.232 3.279 6,212,669 +0.05(+1.66%)
Feb 20, 2015 3.179 3.226 3.159 3.226 2,559,155 +0.07(+2.11%)
Feb 19, 2015 3.166 3.179 3.146 3.159 1,501,438 -0.01(-0.21%)
Feb 18, 2015 3.179 3.192 3.166 3.166 2,516,328 +0.01(+0.21%)
Feb 17, 2015 3.139 3.166 3.119 3.159 3,232,692 +0.09(+2.83%)
Feb 13, 2015 3.045 3.072 3.072 3.072 11,509,406 +0.03(+0.88%)
Feb 12, 2015 3.055 3.059 3.032 3.045 7,131,717 +0.02(+0.66%)
Feb 11, 2015 3.005 3.025 2.999 3.025 1,693,347 -0.01(-0.44%)
Feb 10, 2015 3.039 3.052 3.019 3.039 2,470,636 +0.01(+0.44%)
Feb 09, 2015 3.025 3.045 3.019 3.025 1,639,849 -0.03(-1.09%)
Feb 06, 2015 3.072 3.092 3.047 3.059 2,195,083 -0.02(-0.65%)
Feb 05, 2015 3.045 3.086 3.039 3.079 2,241,165 +0.09(+2.90%)
Feb 04, 2015 3.005 3.035 2.992 2.992 3,669,844 -0.06(-1.97%)
Feb 03, 2015 2.992 3.072 2.985 3.052 5,435,125 +0.10(+3.39%)
Feb 02, 2015 2.919 2.959 2.919 2.952 4,305,990 +0.02(+0.68%)
Jan 30, 2015 2.979 2.985 2.932 2.932 2,850,322 -0.08(-2.66%)
Jan 29, 2015 2.992 3.012 2.979 3.012 2,997,719 +0.05(+1.58%)
Jan 28, 2015 3.025 3.029 2.965 2.965 4,240,252 -0.07(-2.42%)
Jan 27, 2015 3.032 3.059 3.025 3.039 2,248,891 -0.02(-0.66%)
Jan 26, 2015 3.025 3.079 3.013 3.059 2,199,857 +0.06(+2.00%)
Jan 23, 2015 3.012 3.025 2.999 2.999 3,015,321 -0.05(-1.75%)
Jan 22, 2015 3.032 3.059 3.012 3.052 3,706,200 +0.02(+0.66%)
Jan 21, 2015 3.012 3.039 2.999 3.032 3,096,259 -0.04(-1.30%)
Jan 20, 2015 3.059 3.079 3.039 3.072 5,791,550 +0.06(+2.00%)
Jan 16, 2015 2.979 3.012 2.975 3.012 3,589,119 +0.05(+1.58%)
Jan 15, 2015 2.965 2.992 2.952 2.965 4,146,691 +0.01(+0.45%)
Jan 14, 2015 2.939 2.959 2.919 2.952 3,080,718 +0.01(+0.23%)
Jan 13, 2015 2.979 2.992 2.919 2.945 2,961,099 +0.00(+0.00%)
Jan 12, 2015 2.952 2.972 2.939 2.945 2,678,884 -0.01(-0.45%)
Jan 09, 2015 2.959 2.972 2.939 2.959 2,850,175 -0.01(-0.23%)
Jan 08, 2015 2.945 2.985 2.945 2.965 2,707,108 +0.03(+1.14%)
Jan 07, 2015 2.945 2.952 2.912 2.932 3,031,790 +0.01(+0.23%)
Jan 06, 2015 2.972 2.985 2.905 2.925 3,473,407 -0.09(-3.10%)
Jan 05, 2015 3.045 3.052 2.999 3.019 2,967,874 -0.09(-2.80%)
Jan 02, 2015 3.132 3.139 3.092 3.106 1,967,006 +0.01(+0.22%)
Dec 31, 2014 3.132 3.099 3.099 3.099 2,496,921 -0.02(-0.64%)
Dec 30, 2014 3.139 3.139 3.106 3.119 2,113,297 -0.01(-0.43%)
Dec 29, 2014 3.126 3.159 3.126 3.132 3,022,056 -0.03(-1.06%)
Dec 26, 2014 3.159 3.186 3.159 3.166 1,916,825 +0.01(+0.21%)
Dec 24, 2014 3.166 3.159 3.159 3.159 1,161,167 +0.01(+0.21%)
Dec 23, 2014 3.159 3.179 3.152 3.152 3,816,278 -0.02(-0.63%)
Dec 22, 2014 3.192 3.192 3.166 3.172 3,313,811 +0.01(+0.21%)
Dec 19, 2014 3.159 3.186 3.132 3.166 6,647,397 +0.01(+0.21%)
Dec 18, 2014 3.126 3.166 3.119 3.159 5,284,534 +0.01(+0.42%)
Dec 17, 2014 3.186 3.199 3.106 3.146 6,541,042 -0.02(-0.63%)
Dec 16, 2014 3.126 3.232 3.112 3.166 5,060,166 +0.08(+2.60%)
Dec 15, 2014 3.152 3.166 3.065 3.086 6,542,930 -0.04(-1.28%)
Dec 12, 2014 3.226 3.246 3.126 3.126 5,545,637 -0.10(-3.11%)
Dec 11, 2014 3.252 3.279 3.219 3.226 3,369,140 -0.01(-0.41%)
Dec 10, 2014 3.293 3.293 3.239 3.239 4,696,184 -0.05(-1.42%)
Dec 09, 2014 3.293 3.293 3.259 3.286 4,699,785 -0.03(-1.01%)
Dec 08, 2014 3.353 3.366 3.313 3.319 4,387,046 -0.03(-0.80%)
Dec 05, 2014 3.346 3.363 3.336 3.346 2,878,973 +0.02(+0.60%)
Dec 04, 2014 3.313 3.339 3.299 3.326 3,634,353 +0.01(+0.20%)
Dec 03, 2014 3.346 3.353 3.306 3.319 3,398,769 -0.01(-0.40%)
Dec 02, 2014 3.346 3.359 3.329 3.333 3,885,468 +0.01(+0.20%)
Dec 01, 2014 3.319 3.333 3.306 3.326 3,061,242 -0.01(-0.20%)
Nov 28, 2014 3.346 3.359 3.333 3.333 1,462,530 +0.00(+0.00%)
Nov 26, 2014 3.333 3.333 3.333 3.333 4,172,865 +0.03(+0.81%)
Nov 25, 2014 3.306 3.339 3.306 3.306 3,815,290 +0.01(+0.20%)
Nov 24, 2014 3.286 3.299 3.286 3.299 3,142,577 +0.05(+1.44%)
Nov 21, 2014 3.279 3.286 3.246 3.252 3,817,304 +0.01(+0.21%)
Nov 20, 2014 3.259 3.273 3.232 3.246 3,842,567 -0.03(-0.82%)
Nov 19, 2014 3.266 3.286 3.252 3.273 3,366,048 +0.05(+1.45%)
Nov 18, 2014 3.239 3.259 3.226 3.226 3,029,649 +0.02(+0.63%)
Nov 17, 2014 3.192 3.232 3.192 3.206 2,476,260 +0.01(+0.42%)
Nov 14, 2014 3.186 3.206 3.186 3.192 2,595,245 -0.01(-0.21%)
Nov 13, 2014 3.179 3.212 3.179 3.199 2,826,306 +0.02(+0.63%)
Nov 12, 2014 3.192 3.199 3.172 3.179 1,984,354 -0.05(-1.65%)
Nov 11, 2014 3.232 3.232 3.212 3.232 1,622,823 +0.01(+0.21%)
Nov 10, 2014 3.219 3.239 3.212 3.226 1,740,701 +0.01(+0.21%)
Nov 07, 2014 3.206 3.219 3.192 3.219 3,761,041 +0.00(+0.00%)
Nov 06, 2014 3.246 3.259 3.206 3.219 3,322,272 -0.06(-1.83%)
Nov 05, 2014 3.279 3.293 3.266 3.279 1,991,338 +0.01(+0.41%)
Nov 04, 2014 3.252 3.266 3.232 3.266 2,373,777 +0.02(+0.62%)
Nov 03, 2014 3.266 3.273 3.246 3.246 3,536,912 -0.04(-1.22%)
Oct 31, 2014 3.239 3.293 3.239 3.286 2,619,705 +0.09(+2.71%)
Oct 30, 2014 3.172 3.219 3.166 3.199 2,486,377 +0.02(+0.63%)
Oct 29, 2014 3.179 3.212 3.152 3.179 2,625,883 +0.00(+0.00%)
Oct 28, 2014 3.166 3.198 3.146 3.179 3,612,898 -0.05(-1.45%)
Oct 27, 2014 3.192 3.299 3.299 3.226 4,863,332 -0.07(-2.23%)
Oct 24, 2014 3.273 3.306 3.266 3.299 2,718,140 +0.05(+1.44%)
Oct 23, 2014 3.259 3.279 3.246 3.252 3,469,151 +0.03(+0.83%)
Oct 22, 2014 3.252 3.266 3.226 3.226 4,899,471 -0.07(-2.03%)
Oct 21, 2014 3.246 3.293 3.246 3.293 3,698,167 +0.05(+1.65%)
Oct 20, 2014 3.199 3.239 3.199 3.239 2,469,862 +0.05(+1.68%)
Oct 17, 2014 3.172 3.199 3.159 3.186 4,509,476 +0.09(+2.80%)
Oct 16, 2014 3.025 3.106 3.019 3.099 5,424,440 -0.04(-1.28%)
Oct 15, 2014 3.172 3.176 3.059 3.139 6,376,624 -0.05(-1.67%)
Oct 14, 2014 3.186 3.212 3.172 3.192 5,759,345 +0.03(+0.84%)
Oct 13, 2014 3.199 3.219 3.159 3.166 3,679,984 +0.01(+0.42%)
Oct 10, 2014 3.206 3.226 3.152 3.152 5,157,772 -0.02(-0.63%)
Oct 09, 2014 3.259 3.286 3.166 3.172 13,541,575 -0.13(-3.85%)
Oct 08, 2014 3.246 3.299 3.212 3.299 18,244,546 +0.07(+2.07%)
Oct 07, 2014 3.299 3.299 3.232 3.232 21,075,990 -0.09(-2.81%)
Oct 06, 2014 3.326 3.339 3.299 3.326 33,607,804 +0.00(+0.00%)
Oct 03, 2014 3.326 3.343 3.319 3.326 3,967,026 +0.03(+1.01%)
Oct 02, 2014 3.326 3.333 3.246 3.293 3,935,069 -0.06(-1.79%)
Oct 01, 2014 3.366 3.373 3.326 3.353 23,989,714 -0.01(-0.40%)
Sep 30, 2014 3.373 3.379 3.346 3.366 1,985,811 +0.01(+0.20%)
Sep 29, 2014 3.339 3.373 3.333 3.359 2,879,229 -0.03(-0.79%)
Sep 26, 2014 3.359 3.386 3.339 3.386 2,744,110 +0.03(+0.80%)
Sep 25, 2014 3.359 3.366 3.336 3.359 4,839,305 +0.03(+0.80%)
Sep 24, 2014 3.313 3.333 3.299 3.333 2,397,191 +0.01(+0.40%)
Sep 23, 2014 3.319 3.326 3.299 3.319 25,244,990 -0.04(-1.19%)
Sep 22, 2014 3.353 3.379 3.346 3.359 3,108,126 -0.01(-0.40%)
Sep 19, 2014 3.379 3.399 3.353 3.373 3,604,625 +0.01(+0.40%)
Sep 18, 2014 3.346 3.366 3.336 3.359 3,794,107 +0.07(+2.24%)
Sep 17, 2014 3.293 3.313 3.273 3.286 4,997,875 +0.05(+1.65%)
Sep 16, 2014 3.199 3.239 3.192 3.232 3,412,306 +0.01(+0.21%)
Sep 15, 2014 3.239 3.246 3.212 3.226 2,590,228 -0.05(-1.63%)
Sep 12, 2014 3.273 3.286 3.259 3.279 3,211,139 +0.04(+1.24%)
Sep 11, 2014 3.252 3.252 3.232 3.239 2,362,814 +0.01(+0.41%)
Sep 10, 2014 3.192 3.239 3.180 3.226 3,094,432 +0.04(+1.26%)
Sep 09, 2014 3.199 3.206 3.186 3.186 3,376,752 +0.05(+1.49%)
Sep 08, 2014 3.139 3.159 3.126 3.139 6,374,468 -0.14(-4.28%)
Sep 05, 2014 3.273 3.279 3.259 3.279 2,176,039 -0.01(-0.41%)
Sep 04, 2014 3.319 3.323 3.286 3.293 2,397,320 -0.04(-1.20%)
Sep 03, 2014 3.353 3.359 3.313 3.333 2,740,449 +0.00(+0.00%)
Sep 02, 2014 3.346 3.353 3.313 3.333 3,020,135 -0.09(-2.73%)
Aug 29, 2014 3.419 3.426 3.426 3.426 1,756,649 +0.03(+0.79%)
Aug 28, 2014 3.419 3.433 3.399 3.399 2,604,231 -0.04(-1.16%)
Aug 27, 2014 3.446 3.453 3.426 3.439 2,365,855 +0.00(+0.00%)
Aug 26, 2014 3.426 3.443 3.419 3.439 10,897,980 -0.04(-1.15%)
Aug 25, 2014 3.439 3.486 3.439 3.480 3,304,531 +0.05(+1.56%)
Aug 22, 2014 3.393 3.433 3.393 3.426 3,631,132 +0.05(+1.38%)
Aug 21, 2014 3.353 3.393 3.346 3.379 2,009,006 +0.01(+0.40%)
Aug 20, 2014 3.353 3.373 3.346 3.366 1,215,990 +0.01(+0.40%)
Aug 19, 2014 3.346 3.353 3.339 3.353 1,500,217 +0.01(+0.20%)
Aug 18, 2014 3.333 3.346 3.326 3.346 1,382,229 +0.03(+0.80%)
Aug 15, 2014 3.339 3.353 3.306 3.319 1,631,643 +0.01(+0.20%)
Aug 14, 2014 3.326 3.328 3.313 3.313 1,417,196 +0.00(+0.00%)
Aug 13, 2014 3.326 3.333 3.306 3.313 2,304,618 +0.00(+0.00%)
Aug 12, 2014 3.313 3.326 3.299 3.313 1,870,915 +0.02(+0.61%)
Aug 11, 2014 3.306 3.319 3.293 3.293 1,701,287 +0.00(+0.00%)
Aug 08, 2014 3.259 3.286 3.259 3.293 2,630,609 +0.05(+1.65%)
Aug 07, 2014 3.293 3.293 3.239 3.239 2,648,669 -0.04(-1.22%)
Aug 06, 2014 3.266 3.293 3.266 3.279 2,366,294 -0.01(-0.41%)
Aug 05, 2014 3.339 3.346 3.286 3.293 2,936,913 -0.07(-1.99%)
Aug 04, 2014 3.379 3.386 3.319 3.359 2,478,345 +0.03(+0.80%)
Aug 01, 2014 3.353 3.366 3.319 3.333 3,125,269 -0.02(-0.60%)
Jul 31, 2014 3.373 3.399 3.353 3.353 3,424,296 -0.14(-4.02%)
Jul 30, 2014 3.493 3.506 3.466 3.493 4,802,153 +0.02(+0.58%)
Jul 29, 2014 3.466 3.480 3.446 3.473 2,261,726 +0.02(+0.58%)
Jul 28, 2014 3.433 3.453 3.393 3.453 2,850,382 +0.00(+0.00%)
Jul 25, 2014 3.439 3.453 3.419 3.453 3,625,655 +0.05(+1.57%)
Jul 24, 2014 3.386 3.399 3.366 3.399 3,354,679 +0.01(+0.39%)
Jul 23, 2014 3.399 3.406 3.379 3.386 1,521,569 +0.01(+0.40%)
Jul 22, 2014 3.359 3.386 3.353 3.373 1,545,463 +0.02(+0.60%)
Jul 21, 2014 3.366 3.366 3.333 3.353 3,563,803 -0.04(-1.18%)
Jul 18, 2014 3.359 3.406 3.353 3.393 3,902,199 +0.04(+1.20%)
Jul 17, 2014 3.393 3.413 3.353 3.353 3,097,335 -0.10(-2.90%)
Jul 16, 2014 3.433 3.460 3.426 3.453 2,332,261 +0.05(+1.57%)
Jul 15, 2014 3.413 3.413 3.373 3.399 2,769,139 +0.01(+0.39%)
Jul 14, 2014 3.406 3.413 3.379 3.386 2,430,312 +0.01(+0.20%)
Jul 11, 2014 3.373 3.379 3.339 3.379 3,338,177 -0.01(-0.39%)
Jul 10, 2014 3.333 3.399 3.326 3.393 3,413,840 -0.01(-0.20%)
Jul 09, 2014 3.379 3.405 3.373 3.399 2,816,997 +0.01(+0.20%)
Jul 08, 2014 3.439 3.446 3.393 3.393 4,381,434 -0.12(-3.42%)
Jul 07, 2014 3.473 3.513 3.466 3.513 6,827,095 -0.04(-1.13%)
Jul 03, 2014 3.526 3.553 3.553 3.553 3,122,649 +0.05(+1.33%)
Jul 02, 2014 3.500 3.520 3.500 3.506 1,747,569 +0.01(+0.19%)
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.