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

Legal & General Grou ADR (OP: LGGNY )

14.99 -0.07 (-0.43%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 30, 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, 2009 4.750 4.750 4.750 0 -0.12(-2.46%)
Jun 29, 2009 4.870 4.870 4.870 4.870 322 +0.19(+4.06%)
Jun 26, 2009 4.680 4.680 4.680 4.680 231 +0.04(+0.86%)
Jun 25, 2009 4.640 4.640 4.640 4.640 240 -0.26(-5.31%)
Jun 24, 2009 4.780 4.900 4.780 4.900 467 +0.01(+0.20%)
Jun 22, 2009 4.890 4.890 4.890 0 -0.02(-0.41%)
Jun 18, 2009 4.950 4.910 4.910 4.910 4,500 -0.09(-1.80%)
Jun 16, 2009 5.000 5.000 5.000 5.000 0 -0.11(-2.15%)
Jun 12, 2009 5.300 5.300 5.110 5.110 5,650 -0.34(-6.24%)
Jun 11, 2009 5.450 5.450 5.450 5.450 312 +0.36(+7.07%)
Jun 10, 2009 5.090 5.090 5.090 5.090 345 -0.16(-3.05%)
Jun 09, 2009 5.160 5.250 5.160 5.250 984 +0.25(+5.00%)
Jun 08, 2009 5.030 5.100 4.950 5.000 2,452 -0.30(-5.66%)
Jun 05, 2009 5.030 5.300 5.030 5.300 1,071 +0.00(+0.00%)
Jun 04, 2009 5.300 5.300 5.300 5.300 324 +0.00(+0.00%)
Jun 03, 2009 5.320 5.320 5.300 5.300 4,051 -0.15(-2.75%)
Jun 02, 2009 5.270 5.450 5.270 5.450 402 +0.05(+0.93%)
Jun 01, 2009 5.400 5.400 5.400 5.400 304 +0.65(+13.68%)
May 29, 2009 5.090 5.090 4.750 4.750 10,016 -0.15(-3.06%)
May 28, 2009 5.080 5.080 4.900 4.900 11,357 +0.02(+0.41%)
May 27, 2009 4.880 4.880 4.880 4.880 130 -0.29(-5.61%)
May 26, 2009 4.850 5.170 4.750 5.170 17,952 +0.12(+2.38%)
May 22, 2009 4.950 5.050 4.910 5.050 3,126 +0.15(+3.06%)
May 21, 2009 4.900 4.900 4.900 4.900 2,260 -0.25(-4.85%)
May 19, 2009 5.150 5.150 5.150 5.150 8,500 +0.00(+0.00%)
May 12, 2009 5.150 5.150 5.150 0 -0.27(-4.98%)
May 08, 2009 5.420 5.420 5.420 0 +1.07(+24.60%)
May 04, 2009 4.350 4.350 4.350 0 +0.06(+1.40%)
Apr 30, 2009 4.290 4.290 4.290 4.290 0 +0.50(+13.19%)
Apr 29, 2009 3.770 3.790 3.770 3.790 9,005 +0.22(+6.16%)
Apr 28, 2009 3.570 3.570 3.570 3.570 1,710 -0.20(-5.31%)
Apr 27, 2009 3.700 3.800 3.630 3.770 29,083 +0.03(+0.80%)
Apr 24, 2009 3.670 3.740 3.550 3.740 3,942 +0.49(+15.08%)
Apr 22, 2009 3.250 3.250 3.250 0 -0.29(-8.19%)
Apr 21, 2009 3.410 3.540 3.320 3.540 963 -0.15(-4.07%)
Apr 16, 2009 3.690 3.690 3.690 0 -0.08(-2.12%)
Apr 15, 2009 3.770 3.770 3.770 3.770 100 -0.31(-7.60%)
Apr 14, 2009 4.080 4.080 4.080 4.080 183 +0.46(+12.71%)
Apr 09, 2009 3.620 3.620 3.620 0 +0.07(+1.97%)
Apr 07, 2009 3.550 3.550 3.550 3.550 0 +0.63(+21.58%)
Mar 30, 2009 2.920 2.920 2.920 0 -0.39(-11.78%)
Mar 26, 2009 3.310 3.310 3.310 3.310 1,110 +0.10(+3.12%)
Mar 24, 2009 3.210 3.210 3.210 3.210 0 +0.21(+7.00%)
Mar 20, 2009 3.000 3.000 3.000 3.000 0 +0.20(+7.14%)
Mar 19, 2009 2.750 2.800 2.750 2.800 3,364 +0.70(+33.33%)
Mar 18, 2009 2.120 2.120 2.090 2.100 4,966 +0.03(+1.45%)
Mar 17, 2009 2.070 2.080 2.070 2.070 3,085 +0.02(+0.98%)
Mar 16, 2009 2.200 2.200 2.050 2.050 3,109 -0.10(-4.65%)
Mar 13, 2009 2.150 2.150 2.150 2.150 52,134 +0.20(+10.26%)
Mar 12, 2009 1.890 2.050 1.890 1.950 5,888 -0.10(-4.88%)
Mar 11, 2009 2.050 2.050 2.050 2.050 1,800 +0.25(+13.89%)
Mar 10, 2009 1.790 1.800 1.790 1.800 848 +0.15(+9.09%)
Mar 09, 2009 1.590 1.650 1.550 1.650 4,804 -0.18(-9.84%)
Mar 06, 2009 1.830 1.830 1.830 1.830 2,560 -0.03(-1.61%)
Mar 05, 2009 2.200 2.200 1.860 1.860 3,785 -0.64(-25.60%)
Mar 04, 2009 2.620 2.710 2.500 2.500 2,478 -0.05(-1.96%)
Mar 02, 2009 2.560 2.560 2.550 2.550 3,705 -0.36(-12.37%)
Feb 27, 2009 2.800 2.940 2.790 2.910 17,414 -0.22(-7.03%)
Feb 26, 2009 3.250 3.250 3.130 3.130 3,808 +0.53(+20.38%)
Feb 25, 2009 2.650 2.793 2.400 2.600 112,909 -0.15(-5.45%)
Feb 24, 2009 2.410 2.750 2.400 2.750 14,039 +0.00(+0.00%)
Feb 23, 2009 2.650 2.750 2.650 2.750 715 +0.15(+5.77%)
Feb 20, 2009 2.510 2.600 2.420 2.600 7,673 +0.00(+0.00%)
Feb 19, 2009 2.950 2.950 2.510 2.600 23,608 -0.40(-13.33%)
Feb 18, 2009 2.880 3.000 2.840 3.000 8,748 -0.20(-6.25%)
Feb 17, 2009 3.300 3.300 3.200 3.200 2,667 -0.30(-8.57%)
Feb 13, 2009 3.540 3.660 3.500 3.500 5,691 -0.45(-11.39%)
Feb 12, 2009 3.850 4.000 3.850 3.950 3,977 -0.32(-7.49%)
Feb 11, 2009 4.340 4.340 4.270 4.270 1,550 -0.08(-1.84%)
Feb 10, 2009 4.400 4.500 4.350 4.350 3,701 -0.40(-8.42%)
Feb 09, 2009 4.750 4.750 4.750 4.750 4,148 +0.10(+2.15%)
Feb 06, 2009 4.650 4.650 4.650 4.650 265 +0.30(+6.90%)
Feb 05, 2009 4.500 4.500 4.350 4.350 655 -0.20(-4.40%)
Feb 04, 2009 4.650 4.750 4.550 4.550 1,112 +0.44(+10.71%)
Feb 03, 2009 4.130 4.130 4.110 4.110 387 +0.06(+1.48%)
Feb 02, 2009 4.350 4.350 4.050 4.050 3,008 -0.15(-3.57%)
Jan 30, 2009 4.200 4.200 4.200 0 +0.00(+0.00%)
Jan 29, 2009 4.200 4.200 4.200 4.200 355 -0.70(-14.29%)
Jan 28, 2009 4.770 4.900 4.770 4.900 490 +0.50(+11.36%)
Jan 27, 2009 4.100 4.400 4.100 4.400 3,023 +0.35(+8.64%)
Jan 26, 2009 4.150 4.150 4.050 4.050 1,537 +0.00(+0.00%)
Jan 23, 2009 3.740 4.050 3.550 4.050 3,249 +0.04(+1.00%)
Jan 22, 2009 4.300 4.300 4.010 4.010 1,053 -0.04(-0.99%)
Jan 21, 2009 4.300 4.300 4.050 4.050 748 -1.06(-20.74%)
Jan 16, 2009 5.110 5.110 5.110 0 +0.00(+0.00%)
Jan 15, 2009 5.050 5.110 5.050 5.110 714 +0.06(+1.19%)
Jan 14, 2009 5.100 5.400 5.050 5.050 4,426 -0.35(-6.48%)
Jan 13, 2009 5.400 5.400 5.400 5.400 714 -0.60(-10.00%)
Jan 12, 2009 6.000 6.000 6.000 6.000 3,083 -0.15(-2.44%)
Jan 09, 2009 6.000 6.150 5.850 6.150 2,833 +0.15(+2.50%)
Jan 08, 2009 5.800 6.050 5.800 6.000 3,987 +0.05(+0.84%)
Jan 07, 2009 5.950 5.950 5.950 5.950 200 -0.05(-0.83%)
Jan 06, 2009 5.900 6.100 5.900 6.000 1,602 +0.21(+3.63%)
Jan 05, 2009 5.790 5.790 5.790 5.790 1,180 +0.19(+3.39%)
Jan 02, 2009 5.750 5.800 5.600 5.600 3,622 -0.30(-5.08%)
Jan 01, 2009 5.400 5.900 5.400 5.900 0 +0.00(+0.00%)
Dec 31, 2008 5.400 5.900 5.400 5.900 3,816 +0.70(+13.46%)
Dec 30, 2008 5.200 5.240 5.100 5.200 8,347 -0.05(-0.95%)
Dec 29, 2008 5.000 5.300 5.000 5.250 4,670 +0.52(+10.99%)
Dec 26, 2008 4.730 4.730 4.730 4.730 524 -0.02(-0.42%)
Dec 24, 2008 4.850 5.100 4.750 4.750 11,000 -0.70(-12.84%)
Dec 23, 2008 5.450 5.450 5.150 5.450 1,501 -0.05(-0.91%)
Dec 22, 2008 5.500 5.500 5.500 5.500 364 +0.20(+3.77%)
Dec 19, 2008 5.300 5.300 5.300 5.300 1,239 -0.65(-10.92%)
Dec 18, 2008 5.650 5.950 5.650 5.950 807 +0.35(+6.25%)
Dec 17, 2008 5.850 5.850 5.600 5.600 390 +0.00(+0.00%)
Dec 16, 2008 5.600 5.600 5.600 5.600 1,000 +0.25(+4.67%)
Dec 15, 2008 5.350 5.350 5.350 5.350 215 -0.10(-1.83%)
Dec 12, 2008 5.620 5.620 5.450 5.450 2,360 +0.05(+0.93%)
Dec 11, 2008 5.400 5.400 5.400 5.400 1,820 -0.80(-12.90%)
Dec 10, 2008 5.850 6.200 5.850 6.200 1,890 +0.20(+3.33%)
Dec 09, 2008 5.800 6.300 5.800 6.000 2,415 +0.55(+10.09%)
Dec 08, 2008 5.800 5.800 5.450 5.450 1,360 +0.25(+4.81%)
Dec 05, 2008 5.300 5.350 5.200 5.200 2,966 +0.41(+8.56%)
Dec 04, 2008 4.900 5.350 4.790 4.790 1,465 +0.14(+3.01%)
Dec 03, 2008 4.650 5.050 4.600 4.650 5,576 -0.20(-4.12%)
Dec 02, 2008 4.700 5.300 4.700 4.850 2,382 +0.00(+0.00%)
Dec 01, 2008 4.850 4.850 4.850 4.850 215 -0.57(-10.52%)
Nov 28, 2008 5.200 5.420 5.000 5.420 952 +0.52(+10.61%)
Nov 26, 2008 4.850 5.000 4.850 4.900 2,563 +0.03(+0.62%)
Nov 25, 2008 4.770 4.870 4.770 4.870 2,160 +0.32(+7.03%)
Nov 24, 2008 4.550 4.550 4.550 4.550 115 +0.55(+13.75%)
Nov 21, 2008 4.400 4.440 4.000 4.000 4,869 -0.70(-14.89%)
Nov 20, 2008 4.730 4.730 4.220 4.700 8,491 -0.75(-13.76%)
Nov 19, 2008 5.050 5.450 5.050 5.450 1,324 +0.00(+0.00%)
Nov 18, 2008 5.500 6.050 5.450 5.450 2,023 +0.05(+0.93%)
Nov 17, 2008 5.200 5.400 5.200 5.400 1,000 -0.26(-4.59%)
Nov 14, 2008 5.250 5.660 5.200 5.660 1,862 +0.06(+1.07%)
Nov 13, 2008 5.600 5.600 5.600 5.600 959 +0.10(+1.82%)
Nov 12, 2008 6.050 6.050 5.500 5.500 755 -0.75(-12.00%)
Nov 11, 2008 5.800 6.250 5.800 6.250 1,889 +0.25(+4.17%)
Nov 10, 2008 6.600 6.600 6.000 6.000 236 -0.66(-9.91%)
Nov 07, 2008 6.650 6.660 6.650 6.660 632 +0.31(+4.88%)
Nov 06, 2008 6.250 6.350 6.250 6.350 8,910 -0.25(-3.79%)
Nov 05, 2008 6.500 6.600 6.500 6.600 6,364 +0.05(+0.76%)
Nov 04, 2008 6.550 6.550 6.350 6.550 5,996 +0.50(+8.26%)
Nov 03, 2008 6.050 6.050 6.050 0 +0.00(+0.00%)
Oct 31, 2008 5.750 6.050 5.450 6.050 9,100 -0.05(-0.82%)
Oct 30, 2008 5.750 6.150 5.650 6.100 11,086 +0.15(+2.52%)
Oct 29, 2008 5.250 5.950 5.250 5.950 3,750 +0.45(+8.18%)
Oct 28, 2008 5.400 5.500 5.000 5.500 21,104 +0.55(+11.11%)
Oct 27, 2008 4.900 5.250 4.900 4.950 125,978 -1.10(-18.18%)
Oct 24, 2008 6.050 6.050 5.300 6.050 4,537 -0.45(-6.92%)
Oct 23, 2008 6.500 6.500 5.950 6.500 11,241 +0.80(+14.04%)
Oct 22, 2008 5.700 5.750 5.500 5.700 2,015 -0.70(-10.94%)
Oct 21, 2008 6.400 6.400 6.300 6.400 7,052 +0.20(+3.23%)
Oct 20, 2008 6.200 6.200 5.550 6.200 12,520 +0.00(+0.00%)
Oct 17, 2008 6.200 6.200 5.290 6.200 7,046 +0.43(+7.45%)
Oct 16, 2008 5.770 6.500 5.760 5.770 15,437 -0.53(-8.41%)
Oct 15, 2008 6.300 7.150 6.300 6.300 7,454 -1.05(-14.29%)
Oct 14, 2008 7.250 7.350 7.200 7.350 2,112 +0.10(+1.38%)
Oct 13, 2008 7.250 7.250 6.450 7.250 21,875 -0.05(-0.68%)
Oct 10, 2008 7.300 7.300 6.700 7.300 8,905 -0.65(-8.18%)
Oct 09, 2008 7.950 8.300 7.950 7.950 1,370 +0.15(+1.92%)
Oct 08, 2008 7.800 7.800 7.800 1,000 +0.00(+0.00%)
Oct 07, 2008 7.500 8.650 7.800 7.800 29,293 +0.30(+4.00%)
Oct 06, 2008 7.500 7.580 7.500 7.500 4,810 -0.80(-9.64%)
Oct 03, 2008 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 02, 2008 8.300 8.300 8.050 8.300 485 -0.12(-1.48%)
Oct 01, 2008 8.425 8.425 8.150 8.425 20,887 -0.42(-4.80%)
Sep 30, 2008 8.850 8.850 8.850 8.850 500 +1.30(+17.22%)
Sep 29, 2008 9.350 8.450 7.550 7.550 1,212 -1.80(-19.25%)
Sep 26, 2008 9.350 10.05 9.350 9.350 1,272 -0.20(-2.09%)
Sep 25, 2008 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 24, 2008 9.550 9.550 9.450 9.550 660 -0.31(-3.14%)
Sep 23, 2008 10.30 9.860 9.705 9.860 420 -0.44(-4.27%)
Sep 22, 2008 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 19, 2008 10.30 10.30 10.30 10.30 500 +2.05(+24.85%)
Sep 18, 2008 8.250 8.250 8.050 8.250 3,100 +0.00(+0.00%)
Sep 17, 2008 8.250 8.250 8.200 8.250 8,000 +0.05(+0.61%)
Sep 16, 2008 8.200 8.200 7.850 8.200 1,090 +0.00(+0.00%)
Sep 15, 2008 8.200 8.400 8.150 8.200 1,213 -0.57(-6.50%)
Sep 12, 2008 8.770 9.150 8.770 8.770 1,574 +0.22(+2.57%)
Sep 11, 2008 8.550 8.550 8.550 8.550 910 -0.51(-5.63%)
Sep 10, 2008 9.060 9.060 9.060 9.060 393 -0.14(-1.52%)
Sep 09, 2008 9.200 9.200 9.050 9.200 2,494 +0.25(+2.79%)
Sep 08, 2008 8.950 8.950 8.950 8.950 164 +0.44(+5.17%)
Sep 05, 2008 8.510 8.510 8.440 8.510 1,417 -0.34(-3.84%)
Sep 04, 2008 8.850 8.850 8.850 8.850 500 -0.20(-2.21%)
Sep 03, 2008 9.050 9.050 9.050 9.050 932 -0.55(-5.73%)
Sep 02, 2008 9.600 9.600 9.600 9.600 115 +0.50(+5.49%)
Aug 29, 2008 9.100 9.300 9.100 9.100 9,546 -0.45(-4.71%)
Aug 28, 2008 9.240 9.550 9.550 9.550 230 +0.31(+3.35%)
Aug 27, 2008 9.240 9.240 9.240 9.240 135 +0.14(+1.54%)
Aug 26, 2008 9.100 9.100 9.000 9.100 16,795 -0.35(-3.70%)
Aug 25, 2008 9.450 9.450 9.450 9.450 568 +0.10(+1.07%)
Aug 22, 2008 9.350 9.350 9.350 9.350 733 +0.13(+1.41%)
Aug 21, 2008 9.220 9.220 9.220 0 +0.00(+0.00%)
Aug 20, 2008 9.220 9.220 9.100 9.220 725 -0.28(-2.95%)
Aug 19, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 18, 2008 9.500 9.750 9.500 9.500 1,500 -0.25(-2.56%)
Aug 15, 2008 9.750 9.950 9.750 9.750 213 -0.05(-0.51%)
Aug 14, 2008 9.800 10.06 9.800 9.800 770 -0.14(-1.41%)
Aug 13, 2008 9.940 9.940 9.940 9.940 1,610 -0.81(-7.53%)
Aug 12, 2008 10.85 10.75 10.75 10.75 237 -0.10(-0.92%)
Aug 11, 2008 10.85 10.85 10.45 10.85 1,195 +0.40(+3.83%)
Aug 08, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Aug 07, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Aug 06, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Aug 05, 2008 10.45 10.45 10.35 10.45 900 +0.75(+7.73%)
Aug 04, 2008 9.700 9.700 9.700 9.700 220 +0.30(+3.19%)
Aug 01, 2008 9.400 9.700 9.400 9.400 2,990 -0.45(-4.57%)
Jul 31, 2008 9.650 9.850 9.500 9.850 11,571 +0.20(+2.07%)
Jul 30, 2008 9.650 9.650 9.650 9.650 185 -0.05(-0.52%)
Jul 29, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jul 28, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jul 25, 2008 9.700 9.700 9.700 9.700 245 -1.00(-9.35%)
Jul 24, 2008 10.70 10.70 10.70 10.70 2,200 +0.15(+1.42%)
Jul 23, 2008 10.55 10.72 10.55 10.55 4,986 +0.55(+5.50%)
Jul 22, 2008 10.00 10.05 10.00 10.00 1,180 -0.35(-3.38%)
Jul 21, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 18, 2008 10.35 10.35 10.00 10.35 510 +0.54(+5.50%)
Jul 17, 2008 9.390 9.810 9.810 9.810 100 +0.42(+4.47%)
Jul 16, 2008 9.390 9.390 9.390 9.390 0 +0.00(+0.00%)
Jul 15, 2008 9.390 9.390 9.250 9.390 1,700 -0.51(-5.15%)
Jul 14, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 11, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 10, 2008 9.900 9.900 9.900 9.900 100 -0.30(-2.94%)
Jul 09, 2008 10.20 10.20 9.950 10.20 325 +0.55(+5.70%)
Jul 08, 2008 9.650 9.650 9.350 9.650 2,132 +0.05(+0.52%)
Jul 07, 2008 9.600 9.600 9.600 9.600 240 -0.10(-1.03%)
Jul 04, 2008 9.700 9.700 9.700 9.700 237 +0.00(+0.00%)
Jul 03, 2008 9.700 9.700 9.700 9.700 237 -0.20(-2.02%)
Jul 02, 2008 9.900 9.900 9.900 9.900 1,300 -0.10(-1.00%)
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.