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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 07, 2024 2.660 2.690 2.650 2.650 11,068,377 +0.02(+0.76%)
May 06, 2024 2.590 2.630 2.580 2.630 5,152,644 +0.03(+1.15%)
May 03, 2024 2.610 2.620 2.580 2.600 9,056,772 +0.02(+0.78%)
May 02, 2024 2.590 2.610 2.560 2.580 12,154,265 +0.01(+0.39%)
May 01, 2024 2.560 2.610 2.560 2.570 14,223,293 +0.01(+0.39%)
Apr 30, 2024 2.580 2.600 2.550 2.560 5,939,905 +0.00(+0.00%)
Apr 29, 2024 2.590 2.590 2.560 2.560 7,071,068 -0.05(-1.92%)
Apr 26, 2024 2.570 2.620 2.570 2.610 10,337,585 +0.09(+3.57%)
Apr 25, 2024 2.520 2.550 2.510 2.520 11,793,770 -0.02(-0.79%)
Apr 24, 2024 2.580 2.587 2.530 2.540 10,626,656 -0.02(-0.78%)
Apr 23, 2024 2.510 2.560 2.500 2.560 10,933,068 +0.03(+1.19%)
Apr 22, 2024 2.520 2.540 2.500 2.530 9,182,263 +0.01(+0.40%)
Apr 19, 2024 2.500 2.520 2.490 2.520 8,351,016 +0.01(+0.40%)
Apr 18, 2024 2.500 2.530 2.490 2.510 8,954,324 +0.02(+0.80%)
Apr 17, 2024 2.490 2.510 2.470 2.490 19,561,070 +0.04(+1.63%)
Apr 16, 2024 2.450 2.450 2.420 2.450 13,876,093 -0.02(-0.81%)
Apr 15, 2024 2.530 2.550 2.460 2.470 17,079,020 +0.00(+0.00%)
Apr 12, 2024 2.520 2.540 2.470 2.470 8,508,962 -0.04(-1.59%)
Apr 11, 2024 2.530 2.540 2.490 2.510 7,871,181 -0.03(-1.05%)
Apr 10, 2024 2.537 2.566 2.517 2.537 13,807,632 -0.02(-0.75%)
Apr 09, 2024 2.604 2.604 2.546 2.556 5,562,411 -0.05(-1.85%)
Apr 08, 2024 2.595 2.614 2.575 2.604 7,006,471 +0.05(+1.89%)
Apr 05, 2024 2.556 2.575 2.537 2.556 5,806,608 -0.01(-0.38%)
Apr 04, 2024 2.604 2.624 2.566 2.566 9,378,788 +0.05(+1.92%)
Apr 03, 2024 2.498 2.527 2.498 2.517 8,251,153 +0.03(+1.16%)
Apr 02, 2024 2.479 2.508 2.479 2.488 5,421,332 +0.01(+0.39%)
Apr 01, 2024 2.479 2.498 2.455 2.479 5,020,918 -0.02(-0.77%)
Mar 28, 2024 2.508 2.527 2.488 2.498 9,746,811 -0.04(-1.52%)
Mar 27, 2024 2.498 2.537 2.488 2.537 14,271,821 +0.05(+1.94%)
Mar 26, 2024 2.508 2.527 2.479 2.488 12,323,643 +0.00(+0.00%)
Mar 25, 2024 2.498 2.527 2.488 2.488 16,499,616 -0.02(-0.77%)
Mar 22, 2024 2.527 2.537 2.498 2.508 8,005,091 +0.00(+0.00%)
Mar 21, 2024 2.498 2.527 2.488 2.508 19,530,870 +0.05(+1.96%)
Mar 20, 2024 2.411 2.479 2.402 2.460 13,140,188 +0.05(+2.00%)
Mar 19, 2024 2.402 2.421 2.392 2.411 6,524,131 +0.00(+0.00%)
Mar 18, 2024 2.402 2.411 2.382 2.411 5,797,415 +0.01(+0.40%)
Mar 15, 2024 2.402 2.431 2.402 2.402 7,165,725 +0.02(+0.81%)
Mar 14, 2024 2.411 2.421 2.373 2.382 9,049,272 -0.03(-1.20%)
Mar 13, 2024 2.402 2.421 2.397 2.411 7,640,592 -0.01(-0.40%)
Mar 12, 2024 2.421 2.439 2.411 2.421 11,319,821 +0.01(+0.40%)
Mar 11, 2024 2.382 2.411 2.382 2.411 9,532,356 +0.03(+1.21%)
Mar 08, 2024 2.392 2.411 2.373 2.382 13,284,958 +0.01(+0.41%)
Mar 07, 2024 2.363 2.382 2.353 2.373 13,097,924 +0.01(+0.41%)
Mar 06, 2024 2.344 2.373 2.334 2.363 13,920,891 +0.05(+2.08%)
Mar 05, 2024 2.296 2.334 2.291 2.315 9,314,615 +0.04(+1.69%)
Mar 04, 2024 2.267 2.296 2.267 2.276 7,056,909 +0.01(+0.43%)
Mar 01, 2024 2.267 2.286 2.247 2.267 8,127,722 +0.01(+0.43%)
Feb 29, 2024 2.257 2.276 2.218 2.257 7,398,855 +0.03(+1.30%)
Feb 28, 2024 2.228 2.247 2.218 2.228 8,275,987 +0.00(+0.00%)
Feb 27, 2024 2.209 2.238 2.209 2.228 5,758,649 +0.06(+2.67%)
Feb 26, 2024 2.209 2.228 2.170 2.170 15,120,647 -0.01(-0.44%)
Feb 23, 2024 2.189 2.209 2.170 2.180 8,566,643 -0.02(-0.88%)
Feb 22, 2024 2.189 2.209 2.180 2.199 11,120,211 +0.14(+7.04%)
Feb 21, 2024 2.074 2.079 2.054 2.054 7,381,633 -0.04(-1.84%)
Feb 20, 2024 2.054 2.103 2.054 2.093 8,441,691 +0.03(+1.40%)
Feb 16, 2024 2.045 2.074 2.035 2.064 9,052,353 +0.07(+3.38%)
Feb 15, 2024 1.968 1.997 1.963 1.997 6,795,276 +0.02(+0.98%)
Feb 14, 2024 1.968 1.987 1.958 1.977 8,788,867 +0.03(+1.48%)
Feb 13, 2024 1.968 1.977 1.929 1.948 12,153,850 -0.03(-1.46%)
Feb 12, 2024 1.987 2.006 1.977 1.977 5,667,860 -0.01(-0.49%)
Feb 09, 2024 1.987 1.997 1.968 1.987 7,694,027 +0.01(+0.49%)
Feb 08, 2024 1.997 2.006 1.968 1.977 9,943,998 -0.02(-0.97%)
Feb 07, 2024 1.997 2.016 1.968 1.997 8,633,949 -0.01(-0.48%)
Feb 06, 2024 1.987 2.016 1.987 2.006 6,940,678 +0.00(+0.00%)
Feb 05, 2024 2.006 2.016 1.987 2.006 7,319,334 -0.03(-1.42%)
Feb 02, 2024 2.045 2.054 2.016 2.035 6,675,923 -0.04(-1.86%)
Feb 01, 2024 2.074 2.083 2.035 2.074 10,673,719 +0.04(+1.90%)
Jan 31, 2024 2.064 2.074 2.026 2.035 9,055,994 +0.00(+0.00%)
Jan 30, 2024 2.074 2.083 2.035 2.035 22,243,850 -0.03(-1.40%)
Jan 29, 2024 2.045 2.064 2.035 2.064 4,947,508 +0.02(+0.94%)
Jan 26, 2024 2.064 2.074 2.045 2.045 5,288,410 +0.00(+0.00%)
Jan 25, 2024 2.026 2.045 2.006 2.045 8,648,744 +0.01(+0.47%)
Jan 24, 2024 2.074 2.083 2.026 2.035 9,871,108 -0.05(-2.31%)
Jan 23, 2024 2.103 2.112 2.074 2.083 5,963,923 -0.03(-1.37%)
Jan 22, 2024 2.103 2.132 2.103 2.112 6,569,010 +0.00(+0.00%)
Jan 19, 2024 2.064 2.112 2.054 2.112 9,639,601 +0.05(+2.34%)
Jan 18, 2024 2.064 2.074 2.045 2.064 10,310,826 +0.05(+2.39%)
Jan 17, 2024 2.054 2.054 2.016 2.016 12,040,249 -0.06(-2.79%)
Jan 16, 2024 2.103 2.103 2.074 2.074 12,251,612 -0.13(-5.70%)
Jan 12, 2024 2.238 2.247 2.189 2.199 7,997,681 -0.01(-0.44%)
Jan 11, 2024 2.257 2.257 2.199 2.209 9,215,632 -0.08(-3.38%)
Jan 10, 2024 2.296 2.296 2.286 2.286 2,902,001 -0.01(-0.42%)
Jan 09, 2024 2.325 2.325 2.296 2.296 6,500,677 -0.06(-2.46%)
Jan 08, 2024 2.305 2.353 2.296 2.353 9,164,253 +0.06(+2.52%)
Jan 05, 2024 2.286 2.325 2.280 2.296 10,079,168 +0.01(+0.42%)
Jan 04, 2024 2.276 2.315 2.276 2.286 7,699,993 -0.01(-0.42%)
Jan 03, 2024 2.276 2.305 2.276 2.296 7,492,896 -0.01(-0.42%)
Jan 02, 2024 2.315 2.334 2.305 2.305 8,093,481 +0.00(+0.00%)
Dec 29, 2023 2.315 2.325 2.296 2.305 3,730,278 -0.02(-0.83%)
Dec 28, 2023 2.325 2.344 2.325 2.325 2,534,268 -0.02(-0.82%)
Dec 27, 2023 2.344 2.353 2.334 2.344 8,281,227 -0.02(-0.82%)
Dec 26, 2023 2.315 2.363 2.309 2.363 5,266,133 +0.04(+1.66%)
Dec 22, 2023 2.315 2.353 2.315 2.325 5,021,488 +0.03(+1.26%)
Dec 21, 2023 2.267 2.296 2.257 2.296 9,201,524 +0.03(+1.28%)
Dec 20, 2023 2.296 2.315 2.257 2.267 9,213,204 +0.01(+0.43%)
Dec 19, 2023 2.286 2.286 2.257 2.257 7,603,075 +0.00(+0.00%)
Dec 18, 2023 2.267 2.276 2.247 2.257 6,349,511 -0.01(-0.43%)
Dec 15, 2023 2.286 2.325 2.267 2.267 9,698,763 -0.05(-2.08%)
Dec 14, 2023 2.325 2.344 2.296 2.315 9,257,139 +0.07(+3.00%)
Dec 13, 2023 2.209 2.257 2.189 2.247 6,082,940 +0.06(+2.64%)
Dec 12, 2023 2.199 2.209 2.189 2.189 3,583,242 -0.02(-0.87%)
Dec 11, 2023 2.199 2.209 2.189 2.209 3,888,320 -0.02(-0.87%)
Dec 08, 2023 2.209 2.238 2.199 2.228 8,432,080 +0.03(+1.32%)
Dec 07, 2023 2.170 2.199 2.170 2.199 6,892,150 +0.02(+0.88%)
Dec 06, 2023 2.189 2.218 2.170 2.180 7,506,562 +0.02(+0.89%)
Dec 05, 2023 2.170 2.180 2.151 2.161 7,414,989 -0.01(-0.44%)
Dec 04, 2023 2.161 2.189 2.156 2.170 11,703,194 +0.00(+0.00%)
Dec 01, 2023 2.112 2.170 2.112 2.170 7,159,831 +0.06(+2.74%)
Nov 30, 2023 2.112 2.112 2.093 2.112 7,227,357 -0.01(-0.45%)
Nov 29, 2023 2.093 2.122 2.093 2.122 11,015,263 +0.06(+2.80%)
Nov 28, 2023 2.035 2.074 2.026 2.064 12,402,855 +0.05(+2.39%)
Nov 27, 2023 2.035 2.035 2.016 2.016 10,301,229 -0.04(-1.88%)
Nov 24, 2023 2.035 2.064 2.026 2.054 3,588,692 +0.04(+1.91%)
Nov 22, 2023 2.026 2.026 2.006 2.016 6,023,049 -0.03(-1.42%)
Nov 21, 2023 2.035 2.045 2.026 2.045 6,840,198 -0.02(-0.93%)
Nov 20, 2023 2.045 2.064 2.035 2.064 6,114,845 +0.00(+0.00%)
Nov 17, 2023 2.045 2.064 2.035 2.064 9,119,346 +0.05(+2.39%)
Nov 16, 2023 2.026 2.035 2.006 2.016 7,638,863 -0.02(-0.95%)
Nov 15, 2023 2.035 2.045 2.026 2.035 5,000,315 +0.01(+0.48%)
Nov 14, 2023 1.968 2.035 1.968 2.026 14,405,431 +0.07(+3.45%)
Nov 13, 2023 1.958 1.968 1.939 1.958 4,884,753 +0.00(+0.00%)
Nov 10, 2023 1.939 1.958 1.919 1.958 8,564,548 +0.00(+0.00%)
Nov 09, 2023 1.977 1.987 1.948 1.958 7,873,557 +0.01(+0.49%)
Nov 08, 2023 1.958 1.987 1.939 1.948 6,816,562 -0.01(-0.49%)
Nov 07, 2023 1.958 1.972 1.948 1.958 6,142,323 -0.02(-0.98%)
Nov 06, 2023 1.997 2.006 1.968 1.977 4,625,833 -0.01(-0.49%)
Nov 03, 2023 1.987 2.006 1.977 1.987 6,348,276 +0.05(+2.49%)
Nov 02, 2023 1.919 1.948 1.910 1.939 9,795,815 +0.08(+4.14%)
Nov 01, 2023 1.852 1.871 1.833 1.862 12,128,944 +0.02(+1.05%)
Oct 31, 2023 1.842 1.852 1.833 1.842 8,176,079 -0.03(-1.55%)
Oct 30, 2023 1.871 1.871 1.842 1.871 12,481,013 +0.05(+2.65%)
Oct 27, 2023 1.852 1.862 1.813 1.823 13,218,440 -0.07(-3.57%)
Oct 26, 2023 1.900 1.919 1.881 1.890 15,759,988 -0.04(-2.00%)
Oct 25, 2023 1.910 1.929 1.890 1.929 10,259,684 +0.06(+3.09%)
Oct 24, 2023 1.881 1.890 1.862 1.871 13,049,821 -0.03(-1.52%)
Oct 23, 2023 1.910 1.939 1.900 1.900 14,765,818 -0.01(-0.50%)
Oct 20, 2023 1.929 1.939 1.900 1.910 14,609,970 -0.02(-1.00%)
Oct 19, 2023 1.948 1.968 1.919 1.929 12,771,606 -0.04(-1.96%)
Oct 18, 2023 1.997 2.006 1.968 1.968 10,245,383 -0.08(-3.77%)
Oct 17, 2023 2.016 2.054 2.006 2.045 11,683,592 +0.01(+0.47%)
Oct 16, 2023 2.006 2.054 1.997 2.035 14,622,457 +0.06(+2.93%)
Oct 13, 2023 2.006 2.016 1.977 1.977 6,054,493 -0.04(-1.91%)
Oct 12, 2023 2.026 2.030 1.997 2.016 10,772,844 -0.02(-0.95%)
Oct 11, 2023 2.035 2.045 2.016 2.035 12,175,863 +0.01(+0.48%)
Oct 10, 2023 2.026 2.035 2.006 2.026 7,334,087 +0.06(+2.94%)
Oct 09, 2023 1.948 1.977 1.948 1.968 6,107,111 -0.03(-1.45%)
Oct 06, 2023 1.948 2.006 1.939 1.997 9,519,918 +0.04(+1.97%)
Oct 05, 2023 1.929 1.958 1.929 1.958 10,000,724 +0.00(+0.00%)
Oct 04, 2023 1.958 1.968 1.929 1.958 11,681,343 +0.00(+0.00%)
Oct 03, 2023 1.977 1.980 1.939 1.958 15,099,801 -0.03(-1.46%)
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.