Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.41	21.55	21.20	21.42	398,047	-0.18(-0.81%)
Jan 29, 2004	21.75	21.75	21.43	21.60	269,993	-0.15(-0.70%)
Jan 28, 2004	21.96	22.34	21.71	21.75	261,422	+0.08(+0.38%)
Jan 27, 2004	21.65	21.76	21.51	21.67	412,618	-0.41(-1.85%)
Jan 26, 2004	22.18	22.24	21.81	22.07	502,787	+0.12(+0.56%)
Jan 23, 2004	21.99	22.17	21.78	21.95	289,535	-0.74(-3.26%)
Jan 22, 2004	22.75	22.79	22.58	22.69	129,425	+0.11(+0.46%)
Jan 21, 2004	22.25	22.63	22.08	22.59	209,309	+0.08(+0.36%)
Jan 20, 2004	22.37	22.62	22.21	22.51	239,136	-0.16(-0.72%)
Jan 16, 2004	22.88	23.00	22.63	22.67	130,968	-0.20(-0.89%)
Jan 15, 2004	22.81	22.95	22.55	22.87	164,738	+0.15(+0.64%)
Jan 14, 2004	22.48	22.84	22.48	22.73	184,966	+0.56(+2.53%)
Jan 13, 2004	22.53	22.55	22.10	22.17	248,393	-0.22(-0.99%)
Jan 12, 2004	22.33	22.40	22.21	22.39	105,425	+0.03(+0.13%)
Jan 09, 2004	22.24	22.51	22.24	22.36	98,911	+0.23(+1.03%)
Jan 08, 2004	22.20	22.31	22.04	22.13	208,966	-0.02(-0.11%)
Jan 07, 2004	22.17	22.20	21.89	22.16	252,507	-0.06(-0.29%)
Jan 06, 2004	22.02	22.23	21.97	22.22	201,423	+0.55(+2.53%)
Jan 05, 2004	21.44	21.78	21.44	21.67	208,623	+0.28(+1.31%)

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.