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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.820 +0.080 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 1.939 1.959 1.918 1.939 17,916,860 +0.00(+0.00%)
Sep 29, 2016 1.999 2.013 1.932 1.939 7,185,844 -0.07(-3.69%)
Sep 28, 2016 1.986 2.013 1.972 2.013 3,918,013 +0.04(+2.05%)
Sep 27, 2016 1.932 1.986 1.925 1.972 15,585,940 +0.03(+1.39%)
Sep 26, 2016 1.925 1.959 1.918 1.945 17,413,254 -0.05(-2.37%)
Sep 23, 2016 1.999 2.006 1.993 1.993 4,253,759 -0.05(-2.64%)
Sep 22, 2016 2.053 2.067 2.040 2.047 3,555,918 -0.01(-0.66%)
Sep 21, 2016 2.053 2.060 2.033 2.060 4,465,085 +0.05(+2.35%)
Sep 20, 2016 2.026 2.033 2.013 2.013 3,482,683 -0.02(-1.00%)
Sep 19, 2016 2.047 2.053 2.026 2.033 2,549,160 +0.01(+0.33%)
Sep 16, 2016 2.040 2.047 2.020 2.026 4,209,132 -0.03(-1.64%)
Sep 15, 2016 2.047 2.067 2.033 2.060 5,591,992 +0.01(+0.33%)
Sep 14, 2016 2.060 2.074 2.053 2.053 3,223,352 +0.00(+0.00%)
Sep 13, 2016 2.074 2.074 2.033 2.053 5,304,471 -0.05(-2.25%)
Sep 12, 2016 2.074 2.114 2.067 2.101 5,194,772 -0.04(-1.89%)
Sep 09, 2016 2.155 2.168 2.134 2.141 3,750,302 +0.00(+0.00%)
Sep 08, 2016 2.121 2.161 2.121 2.141 14,529,103 +0.03(+1.28%)
Sep 07, 2016 2.121 2.128 2.107 2.114 5,899,749 -0.03(-1.26%)
Sep 06, 2016 2.175 2.182 2.134 2.141 7,115,372 -0.09(-4.23%)
Sep 02, 2016 2.242 2.236 2.236 2.236 4,740,729 +0.01(+0.30%)
Sep 01, 2016 2.222 2.242 2.195 2.229 10,852,199 +0.06(+2.80%)
Aug 31, 2016 2.155 2.182 2.134 2.168 11,755,977 +0.03(+1.58%)
Aug 30, 2016 2.121 2.134 2.114 2.134 7,925,212 +0.04(+1.94%)
Aug 29, 2016 2.067 2.114 2.067 2.094 3,279,752 +0.01(+0.32%)
Aug 26, 2016 2.114 2.134 2.067 2.087 7,006,038 -0.02(-0.96%)
Aug 25, 2016 2.128 2.134 2.101 2.107 7,269,008 -0.03(-1.27%)
Aug 24, 2016 2.148 2.168 2.134 2.134 10,501,270 +0.05(+2.27%)
Aug 23, 2016 2.060 2.101 2.060 2.087 9,109,152 +0.06(+3.00%)
Aug 22, 2016 1.999 2.026 1.993 2.026 5,167,988 +0.03(+1.69%)
Aug 19, 2016 1.959 2.006 1.945 1.993 9,459,178 +0.03(+1.72%)
Aug 18, 2016 1.945 1.966 1.945 1.959 3,353,265 +0.02(+1.05%)
Aug 17, 2016 1.925 1.939 1.912 1.939 3,321,383 +0.00(+0.00%)
Aug 16, 2016 1.945 1.959 1.932 1.939 3,747,858 -0.01(-0.35%)
Aug 15, 2016 1.959 1.959 1.932 1.945 4,440,708 -0.03(-1.71%)
Aug 12, 2016 1.986 1.993 1.966 1.979 4,963,910 +0.01(+0.34%)
Aug 11, 2016 1.966 1.993 1.959 1.972 5,518,517 +0.01(+0.69%)
Aug 10, 2016 1.979 1.979 1.952 1.959 3,810,127 +0.00(+0.14%)
Aug 09, 2016 1.929 1.956 1.929 1.956 6,429,679 +0.02(+1.03%)
Aug 08, 2016 1.923 1.956 1.919 1.936 8,060,485 +0.01(+0.69%)
Aug 05, 2016 1.850 1.929 1.836 1.923 13,892,405 +0.05(+2.85%)
Aug 04, 2016 1.896 1.896 1.853 1.870 9,509,994 -0.05(-2.43%)
Aug 03, 2016 1.909 1.929 1.909 1.916 7,614,481 +0.01(+0.70%)
Aug 02, 2016 1.903 1.909 1.890 1.903 6,020,268 +0.01(+0.70%)
Aug 01, 2016 1.903 1.916 1.890 1.890 5,204,119 -0.01(-0.70%)
Jul 29, 2016 1.916 1.923 1.896 1.903 5,657,247 +0.03(+1.42%)
Jul 28, 2016 1.909 1.909 1.856 1.876 15,909,280 -0.11(-5.37%)
Jul 27, 2016 1.976 2.003 1.976 1.983 7,892,880 +0.05(+2.41%)
Jul 26, 2016 1.943 1.956 1.923 1.936 7,514,062 +0.03(+1.75%)
Jul 25, 2016 1.923 1.929 1.896 1.903 15,819,776 -0.04(-2.05%)
Jul 22, 2016 1.963 1.963 1.929 1.943 9,788,012 -0.06(-2.99%)
Jul 21, 2016 2.023 2.036 1.989 2.003 9,628,890 -0.02(-0.99%)
Jul 20, 2016 2.016 2.029 2.003 2.023 9,835,811 +0.07(+3.40%)
Jul 19, 2016 1.963 1.983 1.956 1.956 9,843,630 -0.04(-2.00%)
Jul 18, 2016 1.983 2.009 1.969 1.996 10,020,179 -0.01(-0.66%)
Jul 15, 2016 2.036 2.036 1.996 2.009 9,268,517 -0.02(-0.98%)
Jul 14, 2016 2.023 2.043 2.009 2.029 14,232,094 +0.04(+2.01%)
Jul 13, 2016 2.009 2.009 1.969 1.989 47,219,796 -0.02(-0.99%)
Jul 12, 2016 2.023 2.036 1.989 2.009 82,542,744 +0.10(+5.23%)
Jul 11, 2016 1.909 1.923 1.890 1.909 16,313,377 +0.09(+4.74%)
Jul 08, 2016 1.816 1.843 1.730 1.823 14,372,370 +0.09(+5.38%)
Jul 07, 2016 1.756 1.776 1.703 1.730 65,972,200 +0.03(+1.96%)
Jul 06, 2016 1.710 1.723 1.643 1.697 51,235,844 -0.13(-6.93%)
Jul 05, 2016 1.830 1.843 1.803 1.823 72,959,736 -0.15(-7.74%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.