Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Lloyds Banking Group Plc ADR (NY: LYG )

2.845 +0.015 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.820 2.840 2.810 2.830 7,423,630 +0.00(+0.00%)
May 20, 2024 2.820 2.840 2.810 2.830 8,268,628 +0.01(+0.35%)
May 17, 2024 2.770 2.830 2.770 2.820 8,932,513 +0.08(+2.92%)
May 16, 2024 2.740 2.760 2.740 2.740 6,967,438 +0.00(+0.00%)
May 15, 2024 2.740 2.750 2.720 2.740 8,483,661 +0.00(+0.00%)
May 14, 2024 2.710 2.750 2.700 2.740 8,322,119 +0.06(+2.24%)
May 13, 2024 2.700 2.710 2.680 2.680 5,087,462 -0.02(-0.74%)
May 10, 2024 2.690 2.700 2.670 2.700 4,309,923 -0.01(-0.37%)
May 09, 2024 2.670 2.720 2.660 2.710 11,304,178 +0.04(+1.50%)
May 08, 2024 2.650 2.680 2.650 2.670 2,905,666 +0.02(+0.75%)
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 13,807,833 -0.02(-0.75%)
Apr 09, 2024 2.604 2.604 2.546 2.556 5,562,492 -0.05(-1.85%)
Apr 08, 2024 2.595 2.614 2.575 2.604 7,006,573 +0.05(+1.89%)
Apr 05, 2024 2.556 2.575 2.537 2.556 5,806,692 -0.01(-0.38%)
Apr 04, 2024 2.604 2.623 2.566 2.566 9,378,925 +0.05(+1.92%)
Apr 03, 2024 2.498 2.527 2.498 2.517 8,251,273 +0.03(+1.16%)
Apr 02, 2024 2.479 2.508 2.479 2.488 5,421,411 +0.01(+0.39%)
Apr 01, 2024 2.479 2.498 2.455 2.479 5,020,991 -0.02(-0.77%)
Mar 28, 2024 2.508 2.527 2.488 2.498 9,746,953 -0.04(-1.52%)
Mar 27, 2024 2.498 2.537 2.488 2.537 14,272,030 +0.05(+1.94%)
Mar 26, 2024 2.508 2.527 2.479 2.488 12,323,823 +0.00(+0.00%)
Mar 25, 2024 2.498 2.527 2.488 2.488 16,499,857 -0.02(-0.77%)
Mar 22, 2024 2.527 2.537 2.498 2.508 8,005,208 +0.00(+0.00%)
Mar 21, 2024 2.498 2.527 2.488 2.508 19,531,156 +0.05(+1.96%)
Mar 20, 2024 2.411 2.479 2.402 2.460 13,140,380 +0.05(+2.00%)
Mar 19, 2024 2.402 2.421 2.392 2.411 6,524,226 +0.00(+0.00%)
Mar 18, 2024 2.402 2.411 2.382 2.411 5,797,499 +0.01(+0.40%)
Mar 15, 2024 2.402 2.431 2.402 2.402 7,165,830 +0.02(+0.81%)
Mar 14, 2024 2.411 2.421 2.373 2.382 9,049,404 -0.03(-1.20%)
Mar 13, 2024 2.402 2.421 2.397 2.411 7,640,703 -0.01(-0.40%)
Mar 12, 2024 2.421 2.439 2.411 2.421 11,319,986 +0.01(+0.40%)
Mar 11, 2024 2.382 2.411 2.382 2.411 9,532,495 +0.03(+1.21%)
Mar 08, 2024 2.392 2.411 2.373 2.382 13,285,151 +0.01(+0.41%)
Mar 07, 2024 2.363 2.382 2.353 2.373 13,098,115 +0.01(+0.41%)
Mar 06, 2024 2.344 2.373 2.334 2.363 13,921,094 +0.05(+2.08%)
Mar 05, 2024 2.296 2.334 2.291 2.315 9,314,751 +0.04(+1.69%)
Mar 04, 2024 2.267 2.296 2.267 2.276 7,057,012 +0.01(+0.43%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.