Skip to main content

Legal & General Grou ADR (OP: LGGNY )

16.37 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.500 9.000 8.550 8.700 6,334 +0.30(+3.57%)
Jun 29, 2004 8.400 8.950 8.400 8.400 3,995 +0.00(+0.00%)
Jun 28, 2004 8.450 8.950 8.400 8.400 3,995 -0.05(-0.59%)
Jun 25, 2004 8.490 8.800 8.250 8.450 4,107 +0.10(+1.20%)
Jun 24, 2004 8.350 8.650 8.300 8.350 26,305 -0.09(-1.07%)
Jun 23, 2004 8.440 8.440 8.200 8.440 6,675 +0.03(+0.36%)
Jun 22, 2004 8.410 8.700 8.350 8.410 6,958 +0.06(+0.72%)
Jun 21, 2004 8.350 8.750 8.350 8.350 1,535 -0.10(-1.18%)
Jun 18, 2004 8.450 8.850 8.450 8.450 2,925 -0.05(-0.59%)
Jun 17, 2004 8.500 8.580 8.450 8.500 2,270 +0.15(+1.80%)
Jun 16, 2004 8.350 8.350 8.350 8.350 565 +0.17(+2.08%)
Jun 15, 2004 8.180 8.500 8.150 8.180 12,935 -0.37(-4.33%)
Jun 14, 2004 8.550 8.550 8.550 8.550 0 +0.39(+4.78%)
Jun 10, 2004 8.160 8.450 8.150 8.160 2,955 -0.05(-0.61%)
Jun 09, 2004 8.210 8.600 8.150 8.210 5,010 -0.29(-3.41%)
Jun 08, 2004 8.500 8.500 8.150 8.500 3,180 +0.40(+4.94%)
Jun 07, 2004 8.100 8.500 8.050 8.100 4,155 +0.11(+1.38%)
Jun 04, 2004 7.990 8.350 7.900 7.990 7,045 +0.00(+0.00%)
Jun 03, 2004 7.990 8.350 7.900 7.990 7,045 -0.02(-0.25%)
Jun 02, 2004 8.010 8.250 7.950 8.010 9,095 -0.05(-0.62%)
Jun 01, 2004 8.060 8.500 7.950 8.060 16,370 -0.25(-3.01%)
May 28, 2004 8.310 8.480 8.100 8.310 13,525 +0.41(+5.19%)
May 27, 2004 7.900 7.900 7.900 7.900 710 -0.10(-1.25%)
May 26, 2004 8.000 8.350 8.000 8.000 6,250 +0.00(+0.00%)
May 25, 2004 8.000 8.350 8.000 8.000 6,250 -0.01(-0.12%)
May 24, 2004 8.010 8.030 7.900 8.010 4,045 -0.24(-2.91%)
May 21, 2004 8.250 8.250 8.250 8.250 1,150 +0.26(+3.25%)
May 20, 2004 7.990 8.400 7.850 7.990 5,033 -0.29(-3.50%)
May 19, 2004 8.280 8.400 7.950 8.280 25,870 +0.44(+5.61%)
May 18, 2004 7.830 8.100 7.800 7.840 8,205 +0.01(+0.13%)
May 17, 2004 7.850 8.000 7.830 7.830 2,580 -0.02(-0.25%)
May 14, 2004 7.900 8.200 7.750 7.850 3,785 -0.50(-5.99%)
May 13, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
May 12, 2004 7.900 8.350 8.000 8.350 10,425 +0.45(+5.70%)
May 11, 2004 7.930 8.250 7.900 7.900 875 -0.03(-0.38%)
May 10, 2004 8.100 7.930 7.800 7.930 3,500 -0.17(-2.10%)
May 07, 2004 8.300 8.700 8.000 8.100 13,775 -0.20(-2.41%)
May 06, 2004 8.550 8.300 8.050 8.300 4,170 -0.25(-2.92%)
May 05, 2004 8.480 8.550 8.550 8.550 425 +0.07(+0.83%)
May 04, 2004 8.340 8.750 8.300 8.480 5,365 +0.14(+1.68%)
May 03, 2004 8.200 8.500 8.200 8.340 4,585 +0.14(+1.71%)
Apr 30, 2004 8.650 8.500 8.200 8.200 1,115 -0.28(-3.30%)
Apr 29, 2004 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 28, 2004 8.740 8.750 8.300 8.480 7,355 -0.26(-2.97%)
Apr 27, 2004 8.850 8.900 8.500 8.740 2,390 -0.11(-1.24%)
Apr 26, 2004 8.580 9.000 8.600 8.850 4,160 +0.27(+3.15%)
Apr 23, 2004 8.480 8.700 8.300 8.580 6,542 +0.10(+1.18%)
Apr 22, 2004 8.500 8.800 8.350 8.480 15,920 -0.02(-0.24%)
Apr 21, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 20, 2004 8.750 8.750 8.500 8.500 1,794 -0.25(-2.86%)
Apr 19, 2004 8.850 9.250 8.750 8.750 1,075 -0.10(-1.13%)
Apr 16, 2004 8.550 8.900 8.450 8.850 3,143 +0.30(+3.51%)
Apr 15, 2004 8.350 8.650 8.150 8.550 8,579 +0.20(+2.40%)
Apr 14, 2004 8.890 8.750 8.250 8.350 2,110 -0.54(-6.07%)
Apr 13, 2004 8.950 9.150 8.600 8.890 5,915 -0.06(-0.67%)
Apr 12, 2004 8.740 8.950 8.950 8.950 350 +0.21(+2.40%)
Apr 08, 2004 8.830 9.000 8.500 8.740 11,855 -0.09(-1.02%)
Apr 07, 2004 8.830 9.000 8.600 8.830 3,318 +0.13(+1.49%)
Apr 06, 2004 8.760 8.700 8.700 8.700 1,170 -0.06(-0.68%)
Apr 05, 2004 8.760 9.100 8.650 8.760 28,954 -0.04(-0.45%)
Apr 02, 2004 9.000 9.250 8.750 8.800 10,335 -0.20(-2.22%)
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.