Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.820 +0.020 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 2.233 2.278 2.211 2.255 15,760,349 +0.02(+1.00%)
Jan 30, 2019 2.233 2.263 2.218 2.233 14,622,379 +0.04(+1.69%)
Jan 29, 2019 2.218 2.233 2.181 2.196 16,165,815 -0.04(-1.67%)
Jan 28, 2019 2.233 2.244 2.192 2.233 27,155,378 -0.05(-2.28%)
Jan 25, 2019 2.248 2.289 2.248 2.285 6,797,871 +0.05(+2.33%)
Jan 24, 2019 2.218 2.240 2.203 2.233 9,031,180 +0.02(+1.01%)
Jan 23, 2019 2.203 2.211 2.181 2.211 6,543,051 +0.01(+0.68%)
Jan 22, 2019 2.188 2.203 2.177 2.196 11,352,830 -0.01(-0.67%)
Jan 18, 2019 2.203 2.226 2.188 2.211 11,682,322 +0.06(+2.77%)
Jan 17, 2019 2.136 2.166 2.129 2.151 11,481,838 +0.01(+0.70%)
Jan 16, 2019 2.121 2.159 2.121 2.136 21,075,760 +0.03(+1.41%)
Jan 15, 2019 2.106 2.114 2.054 2.106 18,107,032 -0.02(-1.05%)
Jan 14, 2019 2.062 2.159 2.058 2.129 22,477,762 +0.04(+1.78%)
Jan 11, 2019 2.054 2.099 2.039 2.092 28,732,084 +0.04(+1.81%)
Jan 10, 2019 2.032 2.062 2.032 2.054 9,334,812 +0.04(+1.85%)
Jan 09, 2019 2.032 2.039 2.010 2.017 8,736,232 +0.00(+0.00%)
Jan 08, 2019 2.017 2.025 1.987 2.017 9,978,682 +0.01(+0.37%)
Jan 07, 2019 2.002 2.032 1.995 2.010 14,849,966 +0.02(+1.12%)
Jan 04, 2019 1.950 2.010 1.943 1.987 14,336,955 +0.09(+4.71%)
Jan 03, 2019 1.898 1.913 1.883 1.898 9,659,488 -0.01(-0.39%)
Jan 02, 2019 1.861 1.928 1.861 1.905 10,804,846 +0.00(+0.00%)
Dec 31, 2018 1.913 1.935 1.876 1.905 18,670,568 +0.01(+0.39%)
Dec 28, 2018 1.883 1.913 1.861 1.898 18,333,616 +0.04(+2.00%)
Dec 27, 2018 1.853 1.868 1.809 1.861 39,294,260 -0.01(-0.40%)
Dec 26, 2018 1.853 1.876 1.816 1.868 19,656,060 +0.02(+1.21%)
Dec 24, 2018 1.838 1.868 1.824 1.846 11,101,658 +0.00(+0.00%)
Dec 21, 2018 1.891 1.920 1.846 1.846 22,655,406 -0.03(-1.59%)
Dec 20, 2018 1.883 1.898 1.853 1.876 17,311,968 -0.01(-0.79%)
Dec 19, 2018 1.928 1.943 1.868 1.891 24,120,156 -0.01(-0.78%)
Dec 18, 2018 1.935 1.943 1.891 1.905 21,421,886 +0.02(+1.19%)
Dec 17, 2018 1.920 1.935 1.876 1.883 27,440,534 -0.04(-1.94%)
Dec 14, 2018 1.935 1.950 1.913 1.920 34,527,164 -0.01(-0.77%)
Dec 13, 2018 1.965 1.972 1.913 1.935 37,385,528 +0.00(+0.00%)
Dec 12, 2018 1.958 1.995 1.928 1.935 43,175,396 +0.05(+2.77%)
Dec 11, 2018 1.958 1.965 1.868 1.883 44,525,200 -0.08(-4.17%)
Dec 10, 2018 1.987 2.010 1.935 1.965 17,889,964 -0.06(-2.94%)
Dec 07, 2018 2.069 2.084 1.995 2.025 16,318,358 -0.06(-2.86%)
Dec 06, 2018 2.077 2.092 2.047 2.084 22,016,802 +0.04(+1.82%)
Dec 04, 2018 2.121 2.129 2.032 2.047 14,855,817 -0.08(-3.85%)
Dec 03, 2018 2.121 2.144 2.106 2.129 10,715,413 +0.02(+1.06%)
Nov 30, 2018 2.099 2.114 2.092 2.106 15,392,682 -0.04(-1.74%)
Nov 29, 2018 2.144 2.166 2.129 2.144 14,170,209 -0.03(-1.37%)
Nov 28, 2018 2.151 2.188 2.129 2.173 14,682,933 +0.01(+0.69%)
Nov 27, 2018 2.144 2.196 2.129 2.159 26,607,944 -0.04(-1.70%)
Nov 26, 2018 2.188 2.211 2.173 2.196 13,263,615 +0.03(+1.37%)
Nov 23, 2018 2.159 2.181 2.147 2.166 6,334,899 +0.05(+2.46%)
Nov 21, 2018 2.114 2.114 2.114 0 +0.03(+1.43%)
Nov 20, 2018 2.099 2.106 2.077 2.084 21,274,032 -0.04(-2.10%)
Nov 19, 2018 2.121 2.151 2.099 2.129 14,765,066 +0.05(+2.51%)
Nov 16, 2018 2.084 2.099 2.062 2.077 16,712,005 -0.03(-1.41%)
Nov 15, 2018 2.092 2.121 2.084 2.106 26,250,502 -0.14(-6.29%)
Nov 14, 2018 2.270 2.300 2.211 2.248 45,206,520 -0.04(-1.63%)
Nov 13, 2018 2.218 2.300 2.218 2.285 31,442,970 +0.09(+4.07%)
Nov 12, 2018 2.226 2.226 2.181 2.196 10,299,275 -0.09(-3.91%)
Nov 09, 2018 2.285 2.307 2.263 2.285 10,135,140 +0.00(+0.00%)
Nov 08, 2018 2.293 2.315 2.278 2.285 5,471,606 +0.01(+0.66%)
Nov 07, 2018 2.270 2.278 2.240 2.270 4,531,340 +0.04(+1.67%)
Nov 06, 2018 2.233 2.240 2.203 2.233 8,369,208 -0.03(-1.32%)
Nov 05, 2018 2.255 2.270 2.233 2.263 10,236,821 -0.01(-0.33%)
Nov 02, 2018 2.285 2.285 2.248 2.270 7,045,479 +0.01(+0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.