Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Legal & General Grou ADR (OP: LGGNY )

15.72 -0.07 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2010 5.880 5.880 5.880 5.880 371 -0.05(-0.84%)
Jun 29, 2010 5.930 5.930 5.930 5.930 277 -0.05(-0.84%)
Jun 25, 2010 6.030 6.030 5.980 5.980 430 -0.05(-0.83%)
Jun 24, 2010 6.230 6.230 6.030 6.030 30,992 -0.31(-4.89%)
Jun 23, 2010 6.210 6.340 6.100 6.340 67,141 +0.04(+0.63%)
Jun 22, 2010 6.350 6.350 6.300 6.300 680 +0.11(+1.78%)
Jun 21, 2010 6.380 6.380 6.190 6.190 668 +0.03(+0.49%)
Jun 18, 2010 6.290 6.290 6.160 6.160 1,013 -0.01(-0.16%)
Jun 17, 2010 6.270 6.270 6.170 6.170 355 +0.04(+0.65%)
Jun 16, 2010 6.200 6.280 6.130 6.130 1,956 +0.04(+0.66%)
Jun 15, 2010 6.090 6.090 6.090 6.090 450 +0.06(+1.00%)
Jun 14, 2010 6.120 6.270 6.030 6.030 6,699 +0.21(+3.61%)
Jun 11, 2010 5.920 5.920 5.820 5.820 4,051 -0.09(-1.52%)
Jun 10, 2010 5.700 5.910 5.700 5.910 2,529 +0.13(+2.25%)
Jun 09, 2010 5.510 5.780 5.510 5.780 3,763 +0.43(+8.04%)
Jun 08, 2010 5.450 5.450 5.350 5.350 7,682 -0.09(-1.65%)
Jun 07, 2010 5.580 5.600 5.440 5.440 807 -0.05(-0.91%)
Jun 04, 2010 5.690 5.740 5.490 5.490 6,206 -0.33(-5.67%)
Jun 03, 2010 6.060 6.090 5.820 5.820 1,214 +0.00(+0.00%)
Jun 02, 2010 5.820 5.890 5.820 5.820 2,826 -0.33(-5.37%)
Jun 01, 2010 5.940 6.150 5.940 6.150 7,668 +0.35(+6.03%)
May 28, 2010 5.670 5.800 5.670 5.800 5,265 +0.13(+2.29%)
May 27, 2010 5.720 5.720 5.670 5.670 1,318 +0.44(+8.41%)
May 26, 2010 5.250 5.390 5.230 5.230 3,574 +0.03(+0.58%)
May 25, 2010 5.130 5.340 5.130 5.200 40,132 -0.23(-4.24%)
May 24, 2010 5.400 5.550 5.400 5.430 7,943 +0.03(+0.56%)
May 21, 2010 5.380 5.400 5.380 5.400 636 +0.05(+0.93%)
May 20, 2010 5.500 5.520 5.220 5.350 7,097 -0.23(-4.12%)
May 19, 2010 5.580 5.580 5.580 5.580 383 +0.07(+1.27%)
May 18, 2010 5.740 5.760 5.510 5.510 3,908 -0.13(-2.30%)
May 17, 2010 5.700 5.710 5.640 5.640 4,861 -0.04(-0.70%)
May 14, 2010 5.920 5.930 5.680 5.680 7,941 -0.27(-4.54%)
May 13, 2010 6.120 6.120 5.950 5.950 2,045 -0.23(-3.72%)
May 12, 2010 6.220 6.350 6.180 6.180 2,642 +0.02(+0.32%)
May 11, 2010 6.020 6.160 6.020 6.160 6,812 -0.03(-0.48%)
May 10, 2010 6.200 6.230 6.190 6.190 104,474 +0.49(+8.60%)
May 07, 2010 5.700 5.700 5.530 5.700 1,524 -0.18(-3.06%)
May 06, 2010 6.180 6.190 5.880 5.880 4,491 -0.26(-4.23%)
May 05, 2010 6.140 6.140 6.140 6.140 1,910 -0.26(-4.06%)
May 04, 2010 6.460 6.460 6.270 6.400 3,956 -0.06(-0.93%)
May 03, 2010 6.460 6.460 6.460 6.460 382 +0.01(+0.16%)
Apr 30, 2010 6.680 6.680 6.450 6.450 1,928 -0.09(-1.38%)
Apr 29, 2010 6.700 6.700 6.500 6.540 1,180 +0.29(+4.64%)
Apr 28, 2010 6.420 6.480 6.250 6.250 8,406 -0.15(-2.34%)
Apr 27, 2010 6.720 6.720 6.400 6.400 1,454 -0.47(-6.84%)
Apr 26, 2010 6.850 6.960 6.850 6.870 5,031 -0.06(-0.87%)
Apr 23, 2010 6.870 6.930 6.850 6.930 3,550 +0.12(+1.76%)
Apr 22, 2010 6.910 6.910 6.810 6.810 778 -0.38(-5.29%)
Apr 21, 2010 7.050 7.190 6.990 7.190 866 -0.02(-0.28%)
Apr 20, 2010 7.200 7.210 7.200 7.210 24,952 +0.28(+4.04%)
Apr 19, 2010 6.930 6.950 6.930 6.930 51,687 -0.02(-0.29%)
Apr 16, 2010 7.190 7.190 6.950 6.950 8,700 -0.34(-4.66%)
Apr 14, 2010 7.290 7.290 7.290 7.290 0 -0.11(-1.49%)
Apr 13, 2010 7.350 7.400 7.350 7.400 240 +0.28(+3.93%)
Apr 09, 2010 7.120 7.120 7.120 7.120 0 +0.26(+3.79%)
Apr 07, 2010 6.860 6.860 6.860 6.860 0 -0.19(-2.70%)
Apr 06, 2010 7.050 7.050 7.050 7.050 1,000 +0.11(+1.59%)
Apr 05, 2010 6.940 6.940 6.940 6.940 1,000 +0.36(+5.47%)
Mar 31, 2010 6.580 6.580 6.580 0 -0.04(-0.60%)
Mar 30, 2010 6.650 6.710 6.620 6.620 3,241 +0.07(+1.07%)
Mar 26, 2010 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Mar 25, 2010 6.550 6.550 6.550 6.550 137 +0.27(+4.30%)
Mar 24, 2010 6.320 6.550 6.280 6.280 5,573 -0.05(-0.79%)
Mar 22, 2010 6.330 6.330 6.330 6.330 0 -0.04(-0.63%)
Mar 19, 2010 6.370 6.370 6.370 6.370 5,180 +0.02(+0.31%)
Mar 18, 2010 6.350 6.350 6.350 6.350 145 -0.23(-3.50%)
Mar 17, 2010 6.580 6.580 6.580 6.580 100 +0.38(+6.13%)
Mar 15, 2010 6.200 6.200 6.200 6.200 0 +0.11(+1.81%)
Mar 12, 2010 6.150 6.250 6.040 6.090 3,550 -0.11(-1.77%)
Mar 11, 2010 6.140 6.200 6.140 6.200 2,085 +0.35(+5.98%)
Mar 09, 2010 5.850 5.850 5.850 5.850 0 +0.02(+0.34%)
Mar 05, 2010 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Mar 04, 2010 5.830 5.830 5.830 5.830 662 +0.00(+0.00%)
Mar 03, 2010 5.720 5.830 5.720 5.830 5,304 +0.18(+3.19%)
Mar 02, 2010 5.430 5.650 5.430 5.650 1,210 +0.00(+0.00%)
Mar 01, 2010 5.690 5.690 5.650 5.650 1,190 -0.22(-3.75%)
Feb 24, 2010 5.870 5.870 5.870 0 +0.04(+0.69%)
Feb 23, 2010 5.830 5.830 5.830 5.830 2,535 -0.32(-5.20%)
Feb 22, 2010 6.150 6.150 6.150 6.150 202 +0.08(+1.32%)
Feb 19, 2010 6.070 6.070 6.070 6.070 188 -0.06(-0.98%)
Feb 18, 2010 6.130 6.130 6.130 6.130 752 +0.03(+0.49%)
Feb 17, 2010 5.990 6.100 5.990 6.100 3,490 +0.30(+5.17%)
Feb 16, 2010 5.850 5.850 5.800 5.800 23,642 +0.15(+2.65%)
Feb 12, 2010 5.650 5.650 5.650 0 -0.20(-3.42%)
Feb 11, 2010 5.850 5.850 5.850 5.850 159 +0.16(+2.81%)
Feb 10, 2010 5.790 5.790 5.690 5.690 299 +0.03(+0.53%)
Feb 09, 2010 5.660 5.660 5.660 5.660 193 -0.01(-0.18%)
Feb 08, 2010 5.640 5.670 5.640 5.670 2,170 -0.38(-6.28%)
Feb 05, 2010 5.640 6.070 5.640 6.050 7,664 +0.00(+0.00%)
Feb 04, 2010 5.970 6.050 5.970 6.050 2,879 -0.25(-3.97%)
Feb 01, 2010 6.300 6.300 6.300 0 +0.15(+2.44%)
Jan 29, 2010 6.250 6.250 6.050 6.150 3,527 -0.35(-5.38%)
Jan 27, 2010 6.500 6.500 6.500 6.500 0 -0.15(-2.26%)
Jan 26, 2010 6.650 6.650 6.650 6.650 175 +0.15(+2.31%)
Jan 25, 2010 6.560 6.560 6.500 6.500 1,895 +0.20(+3.17%)
Jan 22, 2010 6.220 6.300 6.220 6.300 799 -0.20(-3.08%)
Jan 21, 2010 6.500 6.500 6.500 6.500 500 -0.20(-2.99%)
Jan 20, 2010 6.890 6.890 6.700 6.700 649 -0.25(-3.60%)
Jan 19, 2010 6.950 6.950 6.850 6.950 1,450 +0.00(+0.00%)
Jan 15, 2010 6.950 6.950 6.950 0 -0.16(-2.25%)
Jan 14, 2010 7.110 7.110 7.110 7.110 110 +0.21(+3.04%)
Jan 08, 2010 6.900 6.900 6.900 6.900 0 +0.20(+2.99%)
Jan 07, 2010 6.600 6.700 6.600 6.700 894 +0.13(+1.98%)
Jan 06, 2010 6.570 6.570 6.570 6.570 650 +0.15(+2.34%)
Jan 05, 2010 6.630 6.630 6.420 6.420 4,093 -0.17(-2.58%)
Jan 04, 2010 6.340 6.590 6.340 6.590 2,744 +0.09(+1.38%)
Dec 31, 2009 6.500 6.500 6.500 0 +0.05(+0.78%)
Dec 30, 2009 6.330 6.450 6.330 6.450 1,201 +0.03(+0.47%)
Dec 29, 2009 6.420 6.420 6.420 6.420 1,500 +0.02(+0.31%)
Dec 24, 2009 6.400 6.400 6.400 6.400 0 +0.21(+3.39%)
Dec 23, 2009 6.140 6.380 6.110 6.190 6,365 +0.03(+0.49%)
Dec 22, 2009 6.320 6.320 6.160 6.160 2,301 +0.02(+0.33%)
Dec 18, 2009 6.140 6.140 6.140 6.140 0 -0.36(-5.54%)
Dec 16, 2009 6.500 6.500 6.500 6.500 0 +0.14(+2.20%)
Dec 15, 2009 6.570 6.570 6.360 6.360 26,497 +0.12(+1.92%)
Dec 14, 2009 6.230 6.240 6.230 6.240 941 +0.10(+1.63%)
Dec 11, 2009 6.140 6.140 6.140 6.140 271 -0.30(-4.66%)
Dec 10, 2009 6.280 6.440 6.220 6.440 3,400 +0.40(+6.62%)
Dec 09, 2009 6.210 6.210 6.040 6.040 2,100 -0.36(-5.63%)
Dec 08, 2009 6.350 6.400 6.270 6.400 4,227 -0.30(-4.48%)
Dec 07, 2009 6.700 6.700 6.700 6.700 205 +0.35(+5.51%)
Dec 04, 2009 6.350 6.350 6.350 6.350 109 -0.13(-2.01%)
Dec 01, 2009 6.480 6.480 6.480 0 +0.13(+2.05%)
Nov 30, 2009 6.540 6.540 6.350 6.350 23,660 -0.55(-7.97%)
Nov 27, 2009 6.900 6.900 6.900 6.900 100 -0.31(-4.30%)
Nov 25, 2009 7.210 7.210 7.210 7.210 2,826 -0.09(-1.23%)
Nov 24, 2009 7.300 7.300 7.300 7.300 1,054 +0.18(+2.53%)
Nov 23, 2009 7.270 7.270 7.110 7.120 1,565 -0.05(-0.70%)
Nov 20, 2009 7.170 7.170 7.170 7.170 140 -0.03(-0.42%)
Nov 19, 2009 7.300 7.330 7.200 7.200 1,567 -0.25(-3.36%)
Nov 17, 2009 7.450 7.450 7.450 7.450 0 +0.13(+1.78%)
Nov 16, 2009 7.520 7.520 7.320 7.320 1,313 -0.02(-0.27%)
Nov 13, 2009 7.550 7.550 7.340 7.340 1,535 -0.16(-2.13%)
Nov 12, 2009 7.270 7.500 7.270 7.500 755 +0.15(+2.04%)
Nov 11, 2009 7.180 7.350 7.070 7.350 1,124 +0.60(+8.89%)
Nov 10, 2009 6.750 6.750 6.750 6.750 562 -0.40(-5.59%)
Nov 09, 2009 7.150 7.150 7.150 7.150 324 +0.30(+4.38%)
Nov 06, 2009 6.690 6.850 6.690 6.850 468 +0.28(+4.26%)
Nov 05, 2009 6.650 6.650 6.570 6.570 11,101 +0.03(+0.46%)
Nov 02, 2009 6.540 6.540 6.540 6.540 0 -0.11(-1.65%)
Oct 30, 2009 6.700 6.700 6.650 6.650 524 +0.07(+1.06%)
Oct 29, 2009 6.580 6.580 6.580 6.580 135 -0.02(-0.30%)
Oct 28, 2009 6.580 6.600 6.580 6.600 661 -0.39(-5.58%)
Oct 27, 2009 6.760 6.990 6.740 6.990 4,589 +0.12(+1.75%)
Oct 26, 2009 7.050 7.050 6.870 6.870 688 -0.11(-1.58%)
Oct 23, 2009 7.150 7.150 6.980 6.980 4,442 -0.47(-6.31%)
Oct 22, 2009 7.260 7.450 7.050 7.450 1,475 +0.44(+6.28%)
Oct 21, 2009 7.010 7.010 7.010 7.010 574 -0.19(-2.64%)
Oct 19, 2009 7.200 7.200 7.200 7.200 0 +0.10(+1.41%)
Oct 16, 2009 7.250 7.250 7.100 7.100 3,854 -0.11(-1.53%)
Oct 15, 2009 7.400 7.400 7.210 7.210 1,125 +0.20(+2.85%)
Oct 14, 2009 7.010 7.010 7.010 7.010 5,628 +0.12(+1.74%)
Oct 13, 2009 6.890 7.160 6.890 6.890 1,177 -0.08(-1.15%)
Oct 12, 2009 7.000 7.020 6.970 6.970 2,160 +0.06(+0.87%)
Oct 09, 2009 6.900 7.150 6.900 6.910 5,723 -0.19(-2.68%)
Oct 08, 2009 6.900 7.100 6.900 7.100 1,979 +0.20(+2.90%)
Oct 07, 2009 6.670 6.900 6.670 6.900 598 +0.10(+1.47%)
Oct 06, 2009 6.733 6.800 6.733 6.800 76,102 -0.10(-1.45%)
Oct 05, 2009 6.750 6.950 6.750 6.900 20,221 +0.08(+1.17%)
Oct 02, 2009 6.900 6.980 6.820 6.820 7,060 -0.43(-5.93%)
Oct 01, 2009 7.250 7.250 7.250 7.250 32,171 +0.45(+6.62%)
Sep 29, 2009 6.800 6.800 6.800 6.800 0 +0.48(+7.59%)
Sep 28, 2009 6.320 6.320 6.320 6.320 115 +0.12(+1.94%)
Sep 25, 2009 5.980 6.200 5.980 6.200 713 +0.00(+0.00%)
Sep 24, 2009 6.200 6.200 6.200 6.200 335 -0.21(-3.28%)
Sep 23, 2009 6.290 6.410 6.290 6.410 1,115 +0.08(+1.26%)
Sep 22, 2009 6.330 6.330 6.330 6.330 123 +0.06(+0.96%)
Sep 18, 2009 6.270 6.270 6.270 0 -0.05(-0.79%)
Sep 17, 2009 6.230 6.320 6.230 6.320 560 +0.01(+0.16%)
Sep 16, 2009 6.310 6.310 6.310 6.310 148 -0.03(-0.47%)
Sep 15, 2009 6.340 6.340 6.340 6.340 500 +0.03(+0.48%)
Sep 11, 2009 6.310 6.310 6.310 0 -0.04(-0.63%)
Sep 10, 2009 6.210 6.350 6.210 6.350 1,019 +0.25(+4.10%)
Sep 04, 2009 6.100 6.100 6.100 0 +0.40(+7.02%)
Sep 03, 2009 5.830 5.830 5.700 5.700 4,170 +0.05(+0.88%)
Sep 02, 2009 5.790 5.800 5.650 5.650 7,702 -0.55(-8.87%)
Sep 01, 2009 6.210 6.210 6.200 6.200 7,702 -0.25(-3.88%)
Aug 31, 2009 6.450 6.450 6.450 6.450 3,593 -0.03(-0.46%)
Aug 28, 2009 6.490 6.490 6.480 6.480 13,792 -0.02(-0.31%)
Aug 27, 2009 6.350 6.500 6.350 6.500 1,000 +0.00(+0.00%)
Aug 25, 2009 6.500 6.500 6.500 0 +0.10(+1.56%)
Aug 24, 2009 6.570 6.570 6.400 6.400 3,341 -0.25(-3.76%)
Aug 21, 2009 6.420 6.650 6.420 6.650 34,507 +0.40(+6.40%)
Aug 20, 2009 6.250 6.250 6.250 6.250 816 +0.15(+2.46%)
Aug 19, 2009 5.990 6.100 5.990 6.100 1,838 +0.19(+3.21%)
Aug 18, 2009 5.800 5.980 5.800 5.910 1,261 +0.21(+3.68%)
Aug 17, 2009 5.700 5.700 5.700 5.700 3,161 +0.10(+1.79%)
Aug 14, 2009 5.600 5.600 5.600 5.600 200 -0.03(-0.53%)
Aug 13, 2009 5.680 5.680 5.630 5.630 22,787 +0.04(+0.72%)
Aug 12, 2009 5.590 5.590 5.590 5.590 2,807 +0.19(+3.52%)
Aug 11, 2009 5.410 5.410 5.330 5.400 6,036 -0.21(-3.74%)
Aug 10, 2009 5.560 5.610 5.520 5.610 6,249 -0.05(-0.88%)
Aug 07, 2009 5.650 5.660 5.650 5.660 1,047 +0.16(+2.91%)
Aug 05, 2009 5.500 5.500 5.500 0 +0.09(+1.66%)
Aug 04, 2009 5.410 5.410 5.410 5.410 25,305 +0.01(+0.19%)
Aug 03, 2009 5.500 5.650 5.400 5.400 20,785 -0.20(-3.57%)
Jul 31, 2009 5.430 5.600 5.410 5.600 58,307 +0.05(+0.90%)
Jul 30, 2009 5.550 5.550 5.550 5.550 120 +0.10(+1.83%)
Jul 29, 2009 5.450 5.450 5.450 5.450 171 -0.09(-1.62%)
Jul 27, 2009 5.540 5.540 5.540 0 +0.37(+7.16%)
Jul 21, 2009 5.170 5.170 5.170 5.170 0 +0.05(+0.98%)
Jul 20, 2009 5.170 5.170 5.120 5.120 4,659 +0.52(+11.30%)
Jul 15, 2009 4.600 4.600 4.600 0 +0.14(+3.14%)
Jul 13, 2009 4.460 4.460 4.460 0 +0.27(+6.44%)
Jul 10, 2009 4.190 4.190 4.190 4.190 356 +0.09(+2.20%)
Jul 08, 2009 4.100 4.100 4.100 4.100 0 -0.44(-9.69%)
Jul 07, 2009 4.540 4.540 4.370 4.540 631 +0.08(+1.79%)
Jul 06, 2009 4.450 4.550 4.450 4.460 1,348 -0.10(-2.19%)
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.