Skip to main content

Legal & General Grou ADR (OP: LGGNY )

16.29 -0.08 (-0.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.130 7.130 6.950 6.950 1,937 -0.11(-1.56%)
Jul 29, 2010 7.060 7.060 7.060 7.060 321 -0.05(-0.70%)
Jul 28, 2010 7.330 7.330 7.110 7.110 9,644 +0.00(+0.00%)
Jul 27, 2010 7.210 7.210 7.110 7.110 5,145 -0.06(-0.84%)
Jul 26, 2010 7.170 7.170 7.170 7.170 638 +0.07(+0.99%)
Jul 23, 2010 6.830 7.100 6.830 7.100 4,314 +0.07(+1.00%)
Jul 22, 2010 6.720 7.030 6.720 7.030 1,718 +0.35(+5.24%)
Jul 21, 2010 6.620 6.680 6.620 6.680 1,163 +0.15(+2.30%)
Jul 20, 2010 6.500 6.530 6.500 6.530 6,566 +0.20(+3.16%)
Jul 19, 2010 6.410 6.500 6.330 6.330 4,586 -0.06(-0.94%)
Jul 16, 2010 6.750 6.750 6.390 6.390 806 -0.10(-1.54%)
Jul 15, 2010 6.830 6.830 6.490 6.490 16,599 -0.16(-2.41%)
Jul 14, 2010 6.650 6.700 6.610 6.650 7,252 +0.05(+0.76%)
Jul 13, 2010 6.630 6.770 6.580 6.600 2,421 +0.05(+0.76%)
Jul 12, 2010 6.500 6.550 6.470 6.550 1,424 +0.07(+1.08%)
Jul 09, 2010 6.480 6.560 6.430 6.480 1,952 +0.23(+3.68%)
Jul 08, 2010 6.370 6.370 6.250 6.250 2,970 +0.25(+4.17%)
Jul 07, 2010 6.080 6.146 6.000 6.000 23,451 +0.19(+3.27%)
Jul 06, 2010 5.810 5.810 5.810 5.810 1,910 +0.16(+2.83%)
Jul 01, 2010 5.650 5.650 5.650 0 -0.23(-3.91%)
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%)
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.