Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.770 -0.070 (-2.46%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 2.083 2.166 2.071 2.083 6,292,920 -0.07(-3.24%)
May 27, 2010 2.077 2.153 2.052 2.153 13,474,959 +0.16(+8.28%)
May 26, 2010 1.963 2.014 1.963 1.988 13,888,150 +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 4,156,730 -0.05(-2.47%)
May 21, 2010 1.912 2.083 1.906 2.052 8,533,160 +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 7,806,577 +0.02(+0.92%)
May 18, 2010 2.172 2.197 2.058 2.071 5,686,862 -0.06(-2.97%)
May 17, 2010 2.166 2.172 2.058 2.134 6,817,850 +0.01(+0.30%)
May 14, 2010 2.128 2.204 2.121 2.128 8,910,490 -0.10(-4.55%)
May 13, 2010 2.242 2.267 2.223 2.229 5,984,788 -0.04(-1.68%)
May 12, 2010 2.261 2.291 2.235 2.267 6,044,096 -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 19,180,318 +0.26(+12.81%)
May 07, 2010 2.033 2.109 1.919 2.026 23,767,880 -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 14,314,239 -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 3,947,397 +0.03(+0.98%)
Apr 30, 2010 2.628 2.628 2.552 2.577 11,273,906 -0.09(-3.55%)
Apr 29, 2010 2.590 2.685 2.584 2.672 12,702,257 +0.06(+2.18%)
Apr 28, 2010 2.660 2.660 2.584 2.615 11,709,657 -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 9,818,503 +0.05(+1.86%)
Apr 23, 2010 2.647 2.736 2.647 2.717 9,196,749 +0.07(+2.63%)
Apr 22, 2010 2.596 2.647 2.565 2.647 7,759,510 +0.01(+0.24%)
Apr 21, 2010 2.647 2.675 2.622 2.641 11,729,837 -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 9,011,120 +0.01(+0.50%)
Apr 16, 2010 2.641 2.641 2.533 2.546 16,080,065 -0.07(-2.66%)
Apr 15, 2010 2.565 2.615 2.558 2.615 11,601,211 +0.04(+1.47%)
Apr 14, 2010 2.546 2.577 2.533 2.577 12,989,966 +0.06(+2.52%)
Apr 13, 2010 2.520 2.527 2.489 2.514 6,781,787 -0.02(-0.75%)
Apr 12, 2010 2.533 2.565 2.527 2.533 7,019,760 +0.01(+0.50%)
Apr 09, 2010 2.489 2.533 2.489 2.520 7,871,645 +0.04(+1.53%)
Apr 08, 2010 2.451 2.501 2.432 2.482 12,567,217 -0.03(-1.01%)
Apr 07, 2010 2.508 2.546 2.501 2.508 11,520,295 -0.06(-2.46%)
Apr 06, 2010 2.482 2.590 2.476 2.571 15,851,373 +0.01(+0.50%)
Apr 05, 2010 2.508 2.565 2.501 2.558 5,578,524 +0.08(+3.06%)
Apr 01, 2010 2.489 2.482 2.482 2.482 5,501,669 +0.04(+1.82%)
Mar 31, 2010 2.387 2.438 2.387 2.438 6,761,143 +0.06(+2.39%)
Mar 30, 2010 2.394 2.400 2.349 2.381 6,794,217 -0.02(-0.79%)
Mar 29, 2010 2.419 2.425 2.394 2.400 6,609,559 -0.02(-0.79%)
Mar 26, 2010 2.444 2.468 2.406 2.419 9,032,162 -0.02(-0.78%)
Mar 25, 2010 2.476 2.482 2.413 2.438 12,782,224 -0.02(-0.77%)
Mar 24, 2010 2.438 2.463 2.425 2.457 11,341,721 +0.02(+0.78%)
Mar 23, 2010 2.368 2.438 2.356 2.438 12,501,823 +0.07(+2.94%)
Mar 22, 2010 2.267 2.368 2.261 2.368 15,039,311 +0.01(+0.54%)
Mar 19, 2010 2.368 2.375 2.305 2.356 20,322,386 +0.20(+9.09%)
Mar 18, 2010 2.210 2.210 2.159 2.159 6,434,729 -0.08(-3.40%)
Mar 17, 2010 2.267 2.273 2.235 2.235 6,981,696 -0.03(-1.12%)
Mar 16, 2010 2.216 2.261 2.210 2.261 7,967,591 +0.04(+1.71%)
Mar 15, 2010 2.204 2.229 2.197 2.223 5,215,753 -0.02(-0.85%)
Mar 12, 2010 2.261 2.280 2.229 2.242 9,181,819 +0.06(+2.61%)
Mar 11, 2010 2.140 2.191 2.134 2.185 11,118,985 +0.08(+3.92%)
Mar 10, 2010 2.077 2.121 2.071 2.102 7,480,556 +0.06(+2.79%)
Mar 09, 2010 2.026 2.080 2.020 2.045 6,935,629 +0.01(+0.31%)
Mar 08, 2010 2.083 2.096 2.039 2.039 12,032,435 -0.08(-3.59%)
Mar 05, 2010 2.071 2.115 2.064 2.115 11,239,435 +0.02(+0.91%)
Mar 04, 2010 2.077 2.102 2.052 2.096 9,190,442 +0.07(+3.44%)
Mar 03, 2010 2.033 2.052 2.014 2.026 7,103,905 +0.04(+2.24%)
Mar 02, 2010 1.963 2.007 1.931 1.982 18,155,828 +0.03(+1.62%)
Mar 01, 2010 1.912 1.988 1.906 1.950 21,596,936 -0.11(-5.23%)
Feb 26, 2010 2.020 2.058 2.014 2.058 8,166,640 -0.11(-4.97%)
Feb 25, 2010 2.096 2.166 2.083 2.166 9,159,093 +0.05(+2.40%)
Feb 24, 2010 2.064 2.134 2.052 2.115 7,738,237 +0.09(+4.37%)
Feb 23, 2010 2.077 2.083 2.014 2.026 6,019,991 -0.03(-1.54%)
Feb 22, 2010 2.052 2.064 2.039 2.058 4,225,518 +0.06(+2.85%)
Feb 19, 2010 1.957 2.007 1.950 2.001 6,911,194 -0.03(-1.25%)
Feb 18, 2010 1.995 2.026 1.995 2.026 4,469,260 -0.01(-0.31%)
Feb 17, 2010 2.058 2.064 1.995 2.033 7,528,630 +0.03(+1.26%)
Feb 16, 2010 1.944 2.007 1.931 2.007 6,315,789 +0.10(+5.32%)
Feb 12, 2010 1.855 1.906 1.906 1.906 14,022,639 -0.06(-2.90%)
Feb 11, 2010 1.912 1.976 1.887 1.963 7,288,271 -0.01(-0.64%)
Feb 10, 2010 1.995 2.020 1.957 1.976 4,592,892 +0.01(+0.65%)
Feb 09, 2010 1.957 1.982 1.906 1.963 8,019,853 +0.09(+4.73%)
Feb 08, 2010 1.900 1.906 1.849 1.874 14,817,548 -0.12(-6.03%)
Feb 05, 2010 2.001 2.020 1.900 1.995 19,168,010 -0.06(-3.08%)
Feb 04, 2010 2.115 2.121 2.052 2.058 12,970,855 -0.19(-8.45%)
Feb 03, 2010 2.248 2.273 2.216 2.248 4,754,901 +0.01(+0.57%)
Feb 02, 2010 2.178 2.235 2.172 2.235 5,123,941 +0.09(+4.44%)
Feb 01, 2010 2.118 2.153 2.115 2.140 5,644,850 +0.08(+3.68%)
Jan 29, 2010 2.109 2.128 2.064 2.064 5,824,051 -0.03(-1.51%)
Jan 28, 2010 2.153 2.166 2.090 2.096 6,573,019 -0.03(-1.49%)
Jan 27, 2010 2.128 2.147 2.096 2.128 7,554,825 -0.02(-0.89%)
Jan 26, 2010 2.134 2.172 2.115 2.147 11,941,485 -0.07(-3.14%)
Jan 25, 2010 2.235 2.248 2.185 2.216 6,701,886 +0.06(+2.94%)
Jan 22, 2010 2.159 2.235 2.121 2.153 8,578,908 -0.02(-0.87%)
Jan 21, 2010 2.311 2.311 2.172 2.172 14,212,173 -0.18(-7.80%)
Jan 20, 2010 2.368 2.400 2.337 2.356 14,091,331 -0.09(-3.88%)
Jan 19, 2010 2.400 2.470 2.387 2.451 7,118,194 +0.08(+3.20%)
Jan 15, 2010 2.413 2.375 2.375 2.375 5,084,124 -0.03(-1.32%)
Jan 14, 2010 2.394 2.406 2.375 2.406 4,721,919 +0.03(+1.06%)
Jan 13, 2010 2.324 2.387 2.292 2.381 7,404,455 +0.09(+3.87%)
Jan 12, 2010 2.286 2.318 2.254 2.292 8,351,043 -0.03(-1.36%)
Jan 11, 2010 2.362 2.375 2.299 2.324 9,444,318 -0.03(-1.34%)
Jan 08, 2010 2.356 2.362 2.330 2.356 6,970,329 -0.01(-0.53%)
Jan 07, 2010 2.324 2.375 2.318 2.368 13,366,230 +0.11(+4.76%)
Jan 06, 2010 2.235 2.299 2.185 2.261 9,815,710 +0.02(+0.85%)
Jan 05, 2010 2.223 2.254 2.204 2.242 13,717,151 +0.08(+3.81%)
Jan 04, 2010 2.153 2.191 2.140 2.159 6,868,411 +0.09(+4.28%)
Dec 31, 2009 2.090 2.071 2.071 2.071 5,465,820 -0.01(-0.61%)
Dec 30, 2009 2.039 2.083 2.026 2.083 4,471,918 +0.03(+1.23%)
Dec 29, 2009 2.052 2.064 2.020 2.058 4,372,745 +0.01(+0.62%)
Dec 28, 2009 2.064 2.083 2.039 2.045 4,302,269 +0.00(+0.00%)
Dec 24, 2009 2.045 2.102 2.033 2.045 4,077,425 +0.01(+0.62%)
Dec 23, 2009 2.026 2.033 1.995 2.033 8,668,680 -0.01(-0.62%)
Dec 22, 2009 2.020 2.045 2.007 2.045 8,188,540 +0.01(+0.31%)
Dec 21, 2009 2.026 2.115 2.007 2.039 19,131,618 -0.09(-4.17%)
Dec 18, 2009 2.052 2.134 1.982 2.128 15,835,397 +0.01(+0.30%)
Dec 17, 2009 2.172 2.172 2.109 2.121 12,126,117 -0.24(-10.19%)
Dec 16, 2009 2.305 2.368 2.299 2.362 6,522,798 +0.06(+2.75%)
Dec 15, 2009 2.324 2.337 2.273 2.299 6,505,097 -0.08(-3.20%)
Dec 14, 2009 2.356 2.432 2.355 2.375 10,839,398 -0.87(-26.76%)
Dec 11, 2009 3.299 3.305 3.223 3.242 1,841,680 -0.07(-2.10%)
Dec 10, 2009 3.293 3.324 3.268 3.312 2,304,755 +0.09(+2.75%)
Dec 09, 2009 3.185 3.267 3.147 3.223 3,550,958 +0.01(+0.39%)
Dec 08, 2009 3.166 3.223 3.166 3.210 1,815,471 -0.03(-0.78%)
Dec 07, 2009 3.210 3.267 3.198 3.236 2,422,236 -0.09(-2.67%)
Dec 04, 2009 3.362 3.407 3.293 3.324 1,627,125 +0.03(+0.96%)
Dec 03, 2009 3.331 3.426 3.286 3.293 2,170,480 +0.08(+2.56%)
Dec 02, 2009 3.229 3.286 3.191 3.210 2,815,675 -0.11(-3.24%)
Dec 01, 2009 3.312 3.350 3.255 3.318 3,817,377 -0.10(-2.96%)
Nov 30, 2009 3.476 3.489 3.299 3.419 3,747,586 -0.20(-5.43%)
Nov 27, 2009 3.451 3.692 3.261 3.616 2,665,857 -0.31(-7.90%)
Nov 25, 2009 3.939 3.939 3.882 3.926 1,824,602 +0.02(+0.49%)
Nov 24, 2009 3.913 3.945 3.844 3.907 2,567,141 +0.09(+2.32%)
Nov 23, 2009 3.780 3.837 3.761 3.818 1,531,859 +0.14(+3.79%)
Nov 20, 2009 3.679 3.717 3.647 3.679 1,681,421 -0.11(-3.00%)
Nov 19, 2009 3.774 3.799 3.730 3.793 2,388,351 +0.01(+0.17%)
Nov 18, 2009 3.831 3.856 3.761 3.787 1,422,943 -0.11(-2.76%)
Nov 17, 2009 3.888 3.913 3.818 3.894 2,510,555 +0.08(+2.16%)
Nov 16, 2009 3.787 3.850 3.767 3.812 1,746,941 +0.04(+1.01%)
Nov 13, 2009 3.736 3.774 3.698 3.774 1,729,354 +0.05(+1.36%)
Nov 12, 2009 3.742 3.787 3.710 3.723 1,546,349 +0.01(+0.17%)
Nov 11, 2009 3.685 3.755 3.641 3.717 4,649,114 +0.08(+2.26%)
Nov 10, 2009 3.559 3.654 3.559 3.635 1,391,455 +0.04(+1.06%)
Nov 09, 2009 3.609 3.660 3.571 3.597 4,512,069 +0.03(+0.89%)
Nov 06, 2009 3.476 3.565 3.457 3.565 2,812,079 +0.09(+2.74%)
Nov 05, 2009 3.527 3.527 3.407 3.470 3,827,298 -0.06(-1.62%)
Nov 04, 2009 3.597 3.616 3.514 3.527 3,967,379 -0.09(-2.62%)
Nov 03, 2009 3.527 3.654 3.514 3.622 5,169,414 +0.18(+5.15%)
Nov 02, 2009 3.470 3.546 3.337 3.445 4,603,201 -0.08(-2.33%)
Oct 30, 2009 3.679 3.693 3.502 3.527 5,426,776 -0.11(-2.96%)
Oct 29, 2009 3.635 3.692 3.584 3.635 3,446,649 +0.35(+10.81%)
Oct 28, 2009 3.394 3.438 3.280 3.280 2,898,669 -0.17(-4.95%)
Oct 27, 2009 3.647 3.685 3.451 3.451 3,853,755 -0.25(-6.84%)
Oct 26, 2009 3.812 3.863 3.666 3.704 3,782,125 -0.28(-7.14%)
Oct 23, 2009 4.015 4.015 3.958 3.989 2,321,142 -0.09(-2.17%)
Oct 22, 2009 3.856 4.078 3.850 4.078 4,380,963 +0.29(+7.69%)
Oct 21, 2009 3.850 3.907 3.787 3.787 2,296,180 -0.03(-0.83%)
Oct 20, 2009 3.799 3.818 3.787 3.818 2,306,993 -0.02(-0.50%)
Oct 19, 2009 3.837 3.888 3.799 3.837 3,424,237 -0.04(-0.98%)
Oct 16, 2009 3.913 3.951 3.863 3.875 3,014,176 -0.01(-0.33%)
Oct 15, 2009 3.856 3.901 3.774 3.888 4,455,744 +0.04(+0.99%)
Oct 14, 2009 3.793 3.863 3.780 3.850 2,317,881 +0.20(+5.37%)
Oct 13, 2009 3.666 3.698 3.622 3.654 2,390,364 -0.08(-2.20%)
Oct 12, 2009 3.736 3.749 3.673 3.736 2,791,426 -0.09(-2.32%)
Oct 09, 2009 3.799 3.837 3.787 3.825 2,628,161 -0.05(-1.31%)
Oct 08, 2009 3.882 3.907 3.818 3.875 3,826,666 -0.04(-1.13%)
Oct 07, 2009 3.901 3.926 3.875 3.920 2,135,090 +0.01(+0.32%)
Oct 06, 2009 3.901 3.958 3.888 3.907 3,260,890 -0.03(-0.64%)
Oct 05, 2009 3.856 3.958 3.837 3.932 4,999,477 +0.08(+1.97%)
Oct 02, 2009 3.793 3.913 3.761 3.856 3,976,962 -0.15(-3.79%)
Oct 01, 2009 4.122 4.122 3.989 4.008 3,996,928 -0.22(-5.10%)
Sep 30, 2009 4.350 4.357 4.160 4.224 2,192,525 -0.06(-1.33%)
Sep 29, 2009 4.306 4.325 4.230 4.281 1,480,240 +0.03(+0.75%)
Sep 28, 2009 4.173 4.268 4.148 4.249 1,898,424 +0.04(+1.05%)
Sep 25, 2009 4.217 4.248 4.186 4.205 2,457,749 -0.13(-3.07%)
Sep 24, 2009 4.452 4.509 4.306 4.338 3,450,396 -0.17(-3.79%)
Sep 23, 2009 4.578 4.642 4.483 4.509 2,306,964 -0.04(-0.84%)
Sep 22, 2009 4.528 4.566 4.496 4.547 2,891,417 +0.05(+1.13%)
Sep 21, 2009 4.420 4.528 4.395 4.496 8,458,927 -0.14(-3.01%)
Sep 18, 2009 4.642 4.673 4.553 4.635 9,843,877 +0.08(+1.81%)
Sep 17, 2009 4.610 4.730 4.521 4.553 3,563,383 +0.02(+0.40%)
Sep 16, 2009 4.559 4.673 4.515 4.535 2,677,762 +0.07(+1.58%)
Sep 15, 2009 4.496 4.502 4.382 4.464 2,618,911 -0.06(-1.40%)
Sep 14, 2009 4.407 4.528 4.388 4.528 1,700,119 +0.08(+1.71%)
Sep 11, 2009 4.534 4.559 4.452 4.452 1,629,291 -0.10(-2.23%)
Sep 10, 2009 4.439 4.553 4.388 4.553 2,150,470 +0.04(+0.84%)
Sep 09, 2009 4.483 4.528 4.421 4.515 2,625,855 -0.02(-0.42%)
Sep 08, 2009 4.604 4.604 4.458 4.534 9,206,938 +0.21(+4.83%)
Sep 04, 2009 4.211 4.325 4.173 4.325 10,573,444 +0.11(+2.71%)
Sep 03, 2009 4.205 4.243 4.116 4.211 1,921,203 +0.15(+3.58%)
Sep 02, 2009 4.046 4.141 4.034 4.065 2,899,192 -0.22(-5.17%)
Sep 01, 2009 4.420 4.521 4.255 4.287 2,959,778 -0.24(-5.31%)
Aug 31, 2009 4.553 4.553 4.471 4.528 1,589,909 -0.07(-1.52%)
Aug 28, 2009 4.616 4.654 4.559 4.597 2,925,404 +0.17(+3.86%)
Aug 27, 2009 4.433 4.445 4.287 4.426 2,749,669 -0.08(-1.69%)
Aug 26, 2009 4.490 4.509 4.414 4.502 1,403,056 +0.03(+0.57%)
Aug 25, 2009 4.464 4.534 4.433 4.477 2,177,282 +0.04(+0.86%)
Aug 24, 2009 4.483 4.540 4.369 4.439 2,756,966 +0.13(+2.94%)
Aug 21, 2009 4.325 4.357 4.274 4.312 3,987,126 -0.04(-1.02%)
Aug 20, 2009 4.236 4.363 4.230 4.357 4,418,627 +0.14(+3.30%)
Aug 19, 2009 4.129 4.255 4.116 4.217 2,422,204 +0.15(+3.58%)
Aug 18, 2009 4.008 4.097 3.977 4.072 1,513,925 +0.10(+2.54%)
Aug 17, 2009 4.008 4.008 3.901 3.971 2,461,808 -0.29(-6.82%)
Aug 14, 2009 4.249 4.268 4.141 4.262 1,868,193 +0.09(+2.12%)
Aug 13, 2009 4.217 4.229 4.110 4.173 1,956,026 +0.09(+2.33%)
Aug 12, 2009 3.970 4.129 3.964 4.078 2,414,989 +0.18(+4.55%)
Aug 11, 2009 3.888 3.907 3.806 3.901 3,024,495 -0.16(-4.05%)
Aug 10, 2009 4.154 4.179 4.021 4.065 5,244,820 -0.44(-9.83%)
Aug 07, 2009 4.369 4.591 4.239 4.509 15,882,513 +0.03(+0.56%)
Aug 06, 2009 4.528 4.528 4.369 4.483 12,984,930 +0.33(+7.93%)
Aug 05, 2009 4.116 4.173 3.970 4.154 3,835,911 +0.44(+11.95%)
Aug 04, 2009 3.622 3.736 3.565 3.711 2,558,291 -0.01(-0.34%)
Aug 03, 2009 3.730 3.742 3.673 3.723 1,938,232 +0.13(+3.70%)
Jul 31, 2009 3.559 3.666 3.533 3.590 1,325,893 +0.03(+0.71%)
Jul 30, 2009 3.533 3.571 3.502 3.565 1,448,771 +0.08(+2.36%)
Jul 29, 2009 3.470 3.508 3.432 3.483 1,178,296 +0.04(+1.10%)
Jul 28, 2009 3.400 3.457 3.356 3.445 1,513,573 -0.07(-1.98%)
Jul 27, 2009 3.419 3.533 3.407 3.514 1,659,675 +0.26(+7.98%)
Jul 24, 2009 3.261 3.312 3.109 3.255 1,519,782 +0.04(+1.38%)
Jul 23, 2009 3.096 3.242 3.084 3.210 1,627,232 +0.18(+6.07%)
Jul 22, 2009 2.982 3.090 2.957 3.027 1,133,156 -0.04(-1.24%)
Jul 21, 2009 3.141 3.147 3.014 3.065 1,586,728 +0.00(+0.00%)
Jul 20, 2009 3.033 3.090 3.008 3.065 2,133,303 +0.22(+7.80%)
Jul 17, 2009 2.932 2.932 2.824 2.843 1,385,080 -0.15(-5.07%)
Jul 16, 2009 2.907 3.014 2.900 2.995 1,801,396 +0.08(+2.83%)
Jul 15, 2009 2.856 2.913 2.850 2.913 1,969,341 +0.16(+5.75%)
Jul 14, 2009 2.767 2.793 2.691 2.755 1,508,529 +0.04(+1.64%)
Jul 13, 2009 2.653 2.723 2.647 2.710 1,279,748 +0.03(+1.18%)
Jul 10, 2009 2.660 2.679 2.628 2.679 944,564 +0.00(+0.00%)
Jul 09, 2009 2.685 2.717 2.622 2.679 1,155,756 +0.04(+1.44%)
Jul 08, 2009 2.710 2.710 2.552 2.641 3,613,518 -0.07(-2.57%)
Jul 07, 2009 2.786 2.805 2.710 2.710 1,404,658 -0.11(-4.04%)
Jul 06, 2009 2.767 2.824 2.748 2.824 1,625,460 +0.09(+3.48%)
Jul 02, 2009 2.850 2.850 2.729 2.729 1,875,895 -0.16(-5.48%)
Jul 01, 2009 2.925 2.951 2.888 2.888 2,566,017 -0.13(-4.40%)
Jun 30, 2009 3.065 3.084 2.925 3.020 2,616,664 -0.01(-0.42%)
Jun 29, 2009 3.052 3.160 3.014 3.033 4,038,591 +0.11(+3.68%)
Jun 26, 2009 2.805 2.957 2.774 2.925 1,978,786 +0.05(+1.76%)
Jun 25, 2009 2.780 2.907 2.767 2.875 2,466,084 +0.02(+0.67%)
Jun 24, 2009 2.862 3.046 2.824 2.856 7,713,915 -0.37(-11.39%)
Jun 23, 2009 2.755 3.331 2.723 3.223 7,139,370 -0.21(-6.09%)
Jun 22, 2009 3.502 3.508 3.280 3.432 1,519,569 -0.09(-2.52%)
Jun 19, 2009 3.483 3.533 3.432 3.521 1,637,603 +0.13(+3.73%)
Jun 18, 2009 3.350 3.432 3.337 3.394 745,455 +0.05(+1.52%)
Jun 17, 2009 3.407 3.413 3.255 3.343 2,395,688 -0.06(-1.86%)
Jun 16, 2009 3.464 3.508 3.369 3.407 1,943,263 +0.06(+1.70%)
Jun 15, 2009 3.337 3.394 3.286 3.350 1,684,215 +0.01(+0.38%)
Jun 12, 2009 3.293 3.356 3.293 3.337 1,124,757 -0.02(-0.57%)
Jun 11, 2009 3.305 3.419 3.299 3.356 1,723,547 +0.09(+2.71%)
Jun 10, 2009 3.394 3.407 3.248 3.267 2,077,131 +0.00(+0.00%)
Jun 09, 2009 3.198 3.286 3.198 3.267 2,468,437 +0.11(+3.61%)
Jun 08, 2009 3.109 3.210 3.090 3.153 7,337,536 -0.27(-7.78%)
Jun 05, 2009 3.584 3.590 3.362 3.419 1,770,453 -0.12(-3.40%)
Jun 04, 2009 3.609 3.609 3.502 3.540 1,408,658 +0.04(+1.27%)
Jun 03, 2009 3.584 3.590 3.426 3.495 1,161,157 -0.22(-5.80%)
Jun 02, 2009 3.666 3.749 3.647 3.711 1,014,018 -0.05(-1.35%)
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.