Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lloyds Banking Group Plc ADR (NY: LYG )

2.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.590 2.630 2.580 2.630 13,765,633 +0.05(+1.94%)
Mar 26, 2024 2.600 2.620 2.570 2.580 11,886,552 +0.00(+0.00%)
Mar 25, 2024 2.590 2.620 2.580 2.580 15,914,413 -0.02(-0.77%)
Mar 22, 2024 2.620 2.630 2.590 2.600 7,721,169 +0.00(+0.00%)
Mar 21, 2024 2.590 2.620 2.580 2.600 18,838,156 +0.05(+1.96%)
Mar 20, 2024 2.500 2.570 2.490 2.550 12,674,136 +0.05(+2.00%)
Mar 19, 2024 2.490 2.510 2.480 2.500 6,292,735 +0.00(+0.00%)
Mar 18, 2024 2.490 2.500 2.470 2.500 5,591,794 +0.01(+0.40%)
Mar 15, 2024 2.490 2.520 2.490 2.490 6,911,574 +0.02(+0.81%)
Mar 14, 2024 2.500 2.510 2.460 2.470 8,728,315 -0.03(-1.20%)
Mar 13, 2024 2.490 2.510 2.485 2.500 7,369,598 -0.01(-0.40%)
Mar 12, 2024 2.510 2.528 2.500 2.510 10,918,333 +0.01(+0.40%)
Mar 11, 2024 2.470 2.500 2.470 2.500 9,194,265 +0.03(+1.21%)
Mar 08, 2024 2.480 2.500 2.460 2.470 12,813,771 +0.01(+0.41%)
Mar 07, 2024 2.450 2.470 2.440 2.460 12,633,371 +0.01(+0.41%)
Mar 06, 2024 2.430 2.460 2.420 2.450 13,427,149 +0.05(+2.08%)
Mar 05, 2024 2.380 2.420 2.375 2.400 8,984,247 +0.04(+1.69%)
Mar 04, 2024 2.350 2.380 2.350 2.360 6,806,617 +0.01(+0.43%)
Mar 01, 2024 2.350 2.370 2.330 2.350 7,839,451 +0.01(+0.43%)
Feb 29, 2024 2.340 2.360 2.300 2.340 7,136,435 +0.03(+1.30%)
Feb 28, 2024 2.310 2.330 2.300 2.310 7,982,457 +0.00(+0.00%)
Feb 27, 2024 2.290 2.320 2.290 2.310 5,554,403 +0.06(+2.67%)
Feb 26, 2024 2.290 2.310 2.250 2.250 14,584,353 -0.01(-0.44%)
Feb 23, 2024 2.270 2.290 2.250 2.260 8,262,804 -0.02(-0.88%)
Feb 22, 2024 2.270 2.290 2.260 2.280 10,725,803 +0.15(+7.04%)
Feb 21, 2024 2.150 2.155 2.130 2.130 7,119,824 -0.04(-1.84%)
Feb 20, 2024 2.130 2.180 2.130 2.170 8,142,284 +0.03(+1.40%)
Feb 16, 2024 2.120 2.150 2.110 2.140 8,731,287 +0.07(+3.38%)
Feb 15, 2024 2.040 2.070 2.035 2.070 6,554,264 +0.02(+0.98%)
Feb 14, 2024 2.040 2.060 2.030 2.050 8,477,146 +0.03(+1.49%)
Feb 13, 2024 2.040 2.050 2.000 2.020 11,722,781 -0.03(-1.46%)
Feb 12, 2024 2.060 2.080 2.050 2.050 5,466,834 -0.01(-0.49%)
Feb 09, 2024 2.060 2.070 2.040 2.060 7,421,138 +0.01(+0.49%)
Feb 08, 2024 2.070 2.080 2.040 2.050 9,591,307 -0.02(-0.97%)
Feb 07, 2024 2.070 2.090 2.040 2.070 8,327,723 -0.01(-0.48%)
Feb 06, 2024 2.060 2.090 2.060 2.080 6,694,508 +0.00(+0.00%)
Feb 05, 2024 2.080 2.090 2.060 2.080 7,059,734 -0.03(-1.42%)
Feb 02, 2024 2.120 2.130 2.090 2.110 6,439,144 -0.04(-1.86%)
Feb 01, 2024 2.150 2.160 2.110 2.150 10,295,147 +0.04(+1.90%)
Jan 31, 2024 2.140 2.150 2.100 2.110 8,734,799 +0.00(+0.00%)
Jan 30, 2024 2.150 2.160 2.110 2.110 21,454,912 -0.03(-1.40%)
Jan 29, 2024 2.120 2.140 2.110 2.140 4,772,032 +0.02(+0.94%)
Jan 26, 2024 2.140 2.150 2.120 2.120 5,100,843 +0.00(+0.00%)
Jan 25, 2024 2.100 2.120 2.080 2.120 8,341,993 +0.01(+0.47%)
Jan 24, 2024 2.150 2.160 2.100 2.110 9,521,003 -0.05(-2.31%)
Jan 23, 2024 2.180 2.190 2.150 2.160 5,752,397 -0.03(-1.37%)
Jan 22, 2024 2.180 2.210 2.180 2.190 6,336,023 +0.00(+0.00%)
Jan 19, 2024 2.140 2.190 2.130 2.190 9,297,707 +0.05(+2.34%)
Jan 18, 2024 2.140 2.150 2.120 2.140 9,945,125 +0.05(+2.39%)
Jan 17, 2024 2.130 2.130 2.090 2.090 11,613,209 -0.06(-2.79%)
Jan 16, 2024 2.180 2.180 2.150 2.150 11,817,076 -0.13(-5.70%)
Jan 12, 2024 2.320 2.330 2.270 2.280 7,714,022 -0.01(-0.44%)
Jan 11, 2024 2.340 2.340 2.280 2.290 8,888,775 -0.08(-3.38%)
Jan 10, 2024 2.380 2.380 2.370 2.370 2,799,074 -0.01(-0.42%)
Jan 09, 2024 2.410 2.410 2.380 2.380 6,270,113 -0.06(-2.46%)
Jan 08, 2024 2.390 2.440 2.380 2.440 8,839,218 +0.06(+2.52%)
Jan 05, 2024 2.370 2.410 2.364 2.380 9,721,683 +0.01(+0.42%)
Jan 04, 2024 2.360 2.400 2.360 2.370 7,426,892 -0.01(-0.42%)
Jan 03, 2024 2.360 2.390 2.360 2.380 7,227,141 -0.01(-0.42%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.