Skip to main content

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.06 12.36 12.04 12.30 4,648,180 +0.08(+0.68%)
Jan 30, 2013 12.07 12.24 12.06 12.22 3,345,688 +0.05(+0.42%)
Jan 29, 2013 12.04 12.20 12.04 12.17 2,462,499 -0.13(-1.10%)
Jan 28, 2013 12.39 12.39 12.26 12.30 3,317,655 +0.04(+0.31%)
Jan 25, 2013 12.22 12.26 12.14 12.26 2,203,393 +0.15(+1.22%)
Jan 24, 2013 12.04 12.17 12.03 12.12 3,243,348 +0.03(+0.21%)
Jan 23, 2013 12.06 12.14 12.00 12.09 4,048,111 -0.11(-0.90%)
Jan 22, 2013 12.09 12.22 12.05 12.20 6,480,180 +0.03(+0.21%)
Jan 18, 2013 12.15 12.19 12.06 12.17 2,505,065 +0.03(+0.26%)
Jan 17, 2013 12.12 12.20 12.02 12.14 2,295,544 +0.08(+0.69%)
Jan 16, 2013 11.92 12.06 11.90 12.06 4,640,911 -0.19(-1.52%)
Jan 15, 2013 12.09 12.28 12.03 12.24 6,980,565 -0.10(-0.78%)
Jan 14, 2013 12.30 12.35 12.25 12.34 3,711,519 -0.04(-0.36%)
Jan 11, 2013 12.40 12.40 12.24 12.38 4,235,731 +0.13(+1.10%)
Jan 10, 2013 12.17 12.31 12.06 12.25 5,116,784 +0.23(+1.92%)
Jan 09, 2013 12.12 12.20 11.96 12.02 5,441,266 +0.16(+1.35%)
Jan 08, 2013 11.95 12.01 11.78 11.86 5,472,694 +0.01(+0.11%)
Jan 07, 2013 11.81 11.88 11.76 11.85 8,168,544 +0.39(+3.42%)
Jan 04, 2013 11.37 11.49 11.33 11.45 2,161,152 +0.08(+0.73%)
Jan 03, 2013 11.41 11.45 11.34 11.37 2,405,329 -0.16(-1.39%)
Jan 02, 2013 11.47 11.54 11.39 11.53 5,957,194 +0.42(+3.75%)
Dec 31, 2012 10.95 11.19 10.80 11.11 5,011,058 +0.36(+3.34%)
Dec 28, 2012 10.83 10.89 10.74 10.75 3,198,807 -0.29(-2.62%)
Dec 27, 2012 11.06 11.09 10.87 11.04 4,378,786 +0.12(+1.06%)
Dec 26, 2012 10.98 11.00 10.83 10.93 1,706,039 -0.02(-0.18%)
Dec 24, 2012 10.88 11.10 10.66 10.95 1,061,776 -0.01(-0.12%)
Dec 21, 2012 10.85 10.99 10.83 10.96 4,266,509 -0.26(-2.29%)
Dec 20, 2012 11.11 11.22 11.09 11.22 4,918,894 +0.16(+1.45%)
Dec 19, 2012 11.23 11.26 11.02 11.06 7,323,620 +0.10(+0.88%)
Dec 18, 2012 10.79 10.96 10.77 10.96 3,670,252 +0.26(+2.40%)
Dec 17, 2012 10.56 10.70 10.56 10.70 2,747,261 +0.11(+1.03%)
Dec 14, 2012 10.54 10.60 10.50 10.59 5,506,389 +0.13(+1.29%)
Dec 13, 2012 10.47 10.56 10.42 10.46 5,065,472 +0.07(+0.68%)
Dec 12, 2012 10.37 10.54 10.30 10.39 2,922,374 +0.08(+0.81%)
Dec 11, 2012 10.29 10.32 10.26 10.30 2,868,362 +0.03(+0.25%)
Dec 10, 2012 10.26 10.32 10.25 10.28 1,930,592 -0.08(-0.80%)
Dec 07, 2012 10.32 10.37 10.29 10.36 3,712,374 +0.03(+0.25%)
Dec 06, 2012 10.35 10.36 10.25 10.34 4,196,121 +0.11(+1.07%)
Dec 05, 2012 10.11 10.30 10.07 10.23 4,258,658 +0.13(+1.34%)
Dec 04, 2012 10.11 10.14 10.02 10.09 3,720,224 -0.07(-0.69%)
Nov 30, 2012 10.12 10.18 10.09 10.16 8,537,790 +0.11(+1.09%)
Nov 29, 2012 10.08 10.12 9.920 10.05 10,800,068 +0.04(+0.38%)
Nov 28, 2012 9.810 10.05 9.727 10.02 5,745,355 +0.06(+0.64%)
Nov 27, 2012 10.02 10.08 9.929 9.952 7,761,914 -0.01(-0.06%)
Nov 26, 2012 9.907 9.971 9.778 9.958 9,871,576 -0.49(-4.73%)
Nov 23, 2012 10.36 10.47 10.35 10.45 3,434,794 +0.26(+2.52%)
Nov 21, 2012 10.16 10.20 10.11 10.20 5,296,271 +0.12(+1.15%)
Nov 20, 2012 9.913 10.09 9.881 10.08 6,557,976 -0.10(-0.95%)
Nov 19, 2012 10.00 10.19 9.990 10.18 7,693,311 +0.56(+5.81%)
Nov 16, 2012 9.720 9.724 9.483 9.618 6,520,729 -0.08(-0.79%)
Nov 15, 2012 9.746 9.823 9.631 9.695 6,603,557 +0.23(+2.44%)
Nov 14, 2012 9.656 9.708 9.451 9.464 5,486,393 -0.03(-0.34%)
Nov 13, 2012 9.425 9.682 9.412 9.496 3,491,057 -0.03(-0.34%)
Nov 12, 2012 9.547 9.586 9.502 9.528 3,659,618 +0.20(+2.13%)
Nov 09, 2012 9.271 9.457 9.271 9.329 5,138,555 -0.24(-2.55%)
Nov 08, 2012 9.727 9.791 9.566 9.573 6,650,037 -0.11(-1.13%)
Nov 07, 2012 9.804 9.842 9.631 9.682 7,992,926 -0.30(-3.03%)
Nov 06, 2012 9.844 9.994 9.818 9.984 4,970,533 +0.26(+2.70%)
Nov 05, 2012 9.709 9.761 9.652 9.722 6,110,532 -0.06(-0.65%)
Nov 02, 2012 9.978 10.00 9.761 9.786 6,165,494 -0.09(-0.91%)
Nov 01, 2012 9.677 9.888 9.652 9.876 6,346,039 +0.40(+4.25%)
Oct 31, 2012 9.466 9.492 9.345 9.473 6,603,746 -0.07(-0.74%)
Oct 26, 2012 9.543 9.543 9.543 9.543 3,930,967 -0.06(-0.67%)
Oct 25, 2012 9.684 9.761 9.530 9.607 4,981,954 +0.20(+2.18%)
Oct 24, 2012 9.460 9.505 9.370 9.402 6,792,336 -0.13(-1.34%)
Oct 23, 2012 9.460 9.569 9.390 9.530 7,303,798 -0.01(-0.07%)
Oct 19, 2012 9.671 9.671 9.466 9.537 7,482,462 -0.35(-3.56%)
Oct 18, 2012 10.13 10.13 9.799 9.888 11,102,226 -0.20(-2.03%)
Oct 17, 2012 9.965 10.13 9.959 10.09 9,075,889 -0.01(-0.13%)
Oct 16, 2012 10.06 10.15 10.01 10.11 13,107,973 +0.31(+3.20%)
Oct 15, 2012 9.709 9.812 9.607 9.792 9,920,860 +0.34(+3.59%)
Oct 12, 2012 9.479 9.626 9.428 9.453 11,547,545 -0.03(-0.27%)
Oct 11, 2012 9.485 9.560 9.434 9.479 7,312,270 +0.35(+3.78%)
Oct 10, 2012 9.070 9.150 9.031 9.134 7,700,064 +0.12(+1.35%)
Oct 09, 2012 9.166 9.166 8.996 9.012 4,843,314 -0.11(-1.19%)
Oct 08, 2012 9.153 9.178 9.083 9.121 3,509,900 -0.15(-1.66%)
Oct 05, 2012 9.422 9.466 9.236 9.274 6,151,216 +0.05(+0.55%)
Oct 04, 2012 9.159 9.239 9.121 9.223 5,472,413 +0.18(+1.98%)
Oct 03, 2012 9.089 9.114 8.980 9.044 5,707,173 -0.01(-0.07%)
Oct 02, 2012 9.146 9.178 8.993 9.051 4,600,635 +0.01(+0.07%)
Oct 01, 2012 9.044 9.191 8.999 9.044 4,957,160 +0.17(+1.95%)
Sep 28, 2012 9.006 9.012 8.839 8.871 4,434,161 -0.20(-2.26%)
Sep 27, 2012 8.993 9.121 8.910 9.076 4,291,400 +0.22(+2.45%)
Sep 26, 2012 8.839 8.897 8.737 8.859 5,506,049 -0.16(-1.77%)
Sep 25, 2012 9.281 9.319 9.006 9.019 7,773,801 -0.10(-1.05%)
Sep 24, 2012 9.121 9.210 9.089 9.114 5,894,243 -0.11(-1.18%)
Sep 21, 2012 9.332 9.364 9.223 9.223 5,257,036 -0.04(-0.41%)
Sep 20, 2012 9.083 9.287 9.019 9.262 7,524,939 -0.16(-1.70%)
Sep 19, 2012 9.255 9.479 9.191 9.422 7,908,574 +0.10(+1.10%)
Sep 18, 2012 9.255 9.377 9.217 9.319 7,997,512 -0.12(-1.29%)
Sep 17, 2012 9.415 9.511 9.370 9.441 8,209,525 -0.03(-0.34%)
Sep 14, 2012 9.396 9.594 9.383 9.473 16,214,542 +0.29(+3.21%)
Sep 13, 2012 8.916 9.210 8.827 9.178 10,582,218 +0.29(+3.31%)
Sep 12, 2012 8.897 8.935 8.807 8.884 8,908,573 +0.11(+1.24%)
Sep 11, 2012 8.545 8.814 8.539 8.775 14,840,491 +0.40(+4.73%)
Sep 10, 2012 8.520 8.520 8.353 8.379 5,577,569 -0.04(-0.53%)
Sep 07, 2012 8.328 8.475 8.264 8.424 11,123,020 +0.55(+6.99%)
Sep 06, 2012 7.547 7.899 7.541 7.874 8,208,970 +0.51(+6.86%)
Sep 05, 2012 7.368 7.413 7.292 7.368 2,859,079 +0.02(+0.26%)
Sep 04, 2012 7.439 7.426 7.304 7.349 7,947,642 -0.09(-1.20%)
Aug 31, 2012 7.483 7.516 7.304 7.439 4,008,874 +0.05(+0.69%)
Aug 30, 2012 7.471 7.496 7.356 7.388 4,193,434 -0.13(-1.70%)
Aug 29, 2012 7.573 7.599 7.490 7.515 3,463,939 -0.10(-1.34%)
Aug 27, 2012 7.624 7.675 7.579 7.618 3,356,299 +0.03(+0.42%)
Aug 24, 2012 7.496 7.624 7.432 7.586 5,781,424 -0.12(-1.58%)
Aug 23, 2012 7.854 7.861 7.688 7.707 4,492,485 -0.19(-2.43%)
Aug 22, 2012 7.835 7.925 7.810 7.899 5,389,025 +0.03(+0.41%)
Aug 21, 2012 7.816 7.989 7.784 7.867 7,025,730 +0.20(+2.59%)
Aug 20, 2012 7.624 7.675 7.522 7.669 3,801,993 -0.05(-0.66%)
Aug 17, 2012 7.720 7.752 7.682 7.720 5,634,706 +0.21(+2.81%)
Aug 16, 2012 7.445 7.541 7.420 7.509 3,410,645 +0.17(+2.35%)
Aug 15, 2012 7.375 7.413 7.304 7.336 2,881,835 -0.04(-0.52%)
Aug 14, 2012 7.317 7.439 7.279 7.375 4,104,442 +0.03(+0.35%)
Aug 13, 2012 7.349 7.362 7.266 7.349 4,093,422 -0.02(-0.26%)
Aug 10, 2012 7.272 7.388 7.266 7.368 7,711,490 +0.20(+2.77%)
Aug 09, 2012 7.164 7.266 7.074 7.170 5,270,901 +0.01(+0.18%)
Aug 08, 2012 7.100 7.170 7.074 7.157 3,862,378 +0.08(+1.07%)
Aug 07, 2012 7.005 7.190 6.967 7.082 6,989,964 +0.11(+1.55%)
Aug 06, 2012 7.012 7.171 6.961 6.974 7,406,703 +0.18(+2.72%)
Aug 03, 2012 6.719 6.872 6.706 6.789 6,693,255 +0.39(+6.17%)
Aug 02, 2012 6.465 6.547 6.325 6.395 12,049,044 -0.24(-3.64%)
Aug 01, 2012 6.725 6.735 6.636 6.636 4,830,314 -0.02(-0.29%)
Jul 31, 2012 6.655 6.738 6.624 6.655 6,413,283 -0.10(-1.51%)
Jul 30, 2012 6.885 6.916 6.725 6.757 8,590,681 +0.04(+0.57%)
Jul 27, 2012 6.617 6.795 6.585 6.719 19,281,022 +0.55(+8.98%)
Jul 26, 2012 6.172 6.229 6.108 6.166 6,621,277 +0.24(+4.08%)
Jul 25, 2012 6.000 6.026 5.905 5.924 18,020,140 -0.02(-0.32%)
Jul 24, 2012 6.096 6.089 5.872 5.943 19,500,552 -0.15(-2.51%)
Jul 23, 2012 6.051 6.127 5.968 6.096 18,604,230 -0.21(-3.33%)
Jul 20, 2012 6.433 6.433 6.286 6.306 7,618,609 -0.23(-3.51%)
Jul 19, 2012 6.490 6.605 6.452 6.535 5,055,627 +0.13(+1.99%)
Jul 18, 2012 6.344 6.436 6.331 6.407 3,047,455 +0.01(+0.20%)
Jul 17, 2012 6.445 6.458 6.255 6.395 5,255,125 +0.07(+1.11%)
Jul 16, 2012 6.318 6.356 6.261 6.325 11,642,598 -0.19(-2.93%)
Jul 13, 2012 6.439 6.535 6.414 6.515 6,016,639 +0.07(+1.09%)
Jul 12, 2012 6.465 6.484 6.407 6.445 6,754,865 -0.08(-1.17%)
Jul 11, 2012 6.566 6.611 6.452 6.522 6,773,106 -0.01(-0.10%)
Jul 10, 2012 6.668 6.687 6.493 6.528 9,192,489 +0.02(+0.29%)
Jul 09, 2012 6.509 6.560 6.445 6.509 6,504,109 -0.03(-0.39%)
Jul 06, 2012 6.452 6.573 6.445 6.535 8,724,955 -0.11(-1.72%)
Jul 05, 2012 6.560 6.700 6.528 6.649 12,784,435 -0.06(-0.85%)
Jul 03, 2012 6.904 6.916 6.668 6.706 20,944,658 -0.15(-2.14%)
Jul 02, 2012 6.751 6.853 6.697 6.853 9,200,570 +0.30(+4.56%)
Jun 29, 2012 6.770 6.834 6.509 6.554 22,169,452 -0.34(-4.98%)
Jun 28, 2012 6.776 6.974 6.458 6.897 34,680,368 -0.95(-12.08%)
Jun 27, 2012 7.699 7.883 7.654 7.845 4,897,634 +0.10(+1.31%)
Jun 26, 2012 7.724 7.801 7.610 7.743 4,003,226 +0.06(+0.83%)
Jun 25, 2012 7.801 7.801 7.623 7.680 4,567,760 -0.34(-4.28%)
Jun 22, 2012 8.138 8.157 7.953 8.023 3,433,524 +0.10(+1.29%)
Jun 21, 2012 8.227 8.258 7.903 7.922 4,491,135 -0.32(-3.86%)
Jun 20, 2012 8.284 8.329 8.113 8.240 7,080,257 +0.18(+2.21%)
Jun 19, 2012 7.922 8.125 7.903 8.062 4,118,762 +0.24(+3.01%)
Jun 18, 2012 7.801 7.941 7.782 7.826 5,903,753 -0.25(-3.15%)
Jun 15, 2012 7.947 8.093 7.909 8.081 7,457,773 +0.38(+4.87%)
Jun 14, 2012 7.495 7.775 7.444 7.705 9,396,642 +0.29(+3.86%)
Jun 13, 2012 7.413 7.565 7.343 7.419 6,322,971 -0.18(-2.43%)
Jun 12, 2012 7.483 7.610 7.362 7.604 4,340,573 +0.17(+2.31%)
Jun 11, 2012 7.756 7.756 7.413 7.432 8,319,486 -0.16(-2.10%)
Jun 08, 2012 7.438 7.597 7.374 7.591 4,768,318 -0.05(-0.67%)
Jun 07, 2012 7.775 7.833 7.604 7.642 10,800,133 +0.11(+1.44%)
Jun 06, 2012 7.139 7.534 7.126 7.534 9,847,043 +0.56(+8.03%)
Jun 05, 2012 6.878 7.005 6.821 6.974 6,498,764 +0.11(+1.58%)
Jun 04, 2012 6.872 6.935 6.770 6.865 6,477,016 +0.05(+0.75%)
Jun 01, 2012 6.827 6.897 6.776 6.815 8,492,362 -0.22(-3.08%)
May 31, 2012 7.056 7.094 6.865 7.031 9,416,786 -0.08(-1.07%)
May 30, 2012 7.215 7.222 7.094 7.107 6,361,568 -0.25(-3.37%)
May 29, 2012 7.311 7.362 7.203 7.355 12,274,735 +0.08(+1.14%)
May 25, 2012 7.304 7.368 7.228 7.273 6,689,791 -0.15(-1.97%)
May 24, 2012 7.470 7.521 7.324 7.419 6,591,564 +0.01(+0.09%)
May 23, 2012 7.374 7.432 7.203 7.413 6,352,168 -0.08(-1.10%)
May 22, 2012 7.419 7.623 7.368 7.495 7,073,862 +0.13(+1.73%)
May 21, 2012 7.184 7.368 7.177 7.368 6,484,154 +0.27(+3.76%)
May 18, 2012 7.196 7.247 7.069 7.101 9,848,404 -0.13(-1.85%)
May 17, 2012 7.425 7.483 7.231 7.234 10,443,329 -0.38(-4.93%)
May 16, 2012 7.826 7.864 7.597 7.610 9,530,670 +0.07(+0.93%)
May 15, 2012 7.553 7.686 7.476 7.540 11,058,076 -0.24(-3.03%)
May 14, 2012 7.852 7.915 7.750 7.775 9,785,847 -0.43(-5.20%)
May 11, 2012 8.176 8.386 8.163 8.202 8,581,039 -0.37(-4.31%)
May 10, 2012 8.634 8.672 8.539 8.571 6,718,716 +0.26(+3.14%)
May 09, 2012 8.157 8.386 8.062 8.310 7,137,367 -0.16(-1.88%)
May 08, 2012 8.558 8.602 8.354 8.469 5,885,519 -0.22(-2.56%)
May 07, 2012 8.507 8.730 8.488 8.692 4,209,044 +0.14(+1.64%)
May 04, 2012 8.768 8.812 8.539 8.552 4,874,103 -0.16(-1.83%)
May 03, 2012 8.806 8.851 8.656 8.711 4,291,574 -0.18(-2.00%)
May 02, 2012 8.908 8.927 8.774 8.889 6,016,732 -0.35(-3.79%)
May 01, 2012 9.055 9.334 9.042 9.239 6,251,560 +0.22(+2.39%)
Apr 30, 2012 9.112 9.131 8.941 9.023 5,652,687 -0.18(-2.00%)
Apr 27, 2012 9.220 9.220 9.055 9.207 9,990,765 +0.42(+4.76%)
Apr 26, 2012 8.732 8.833 8.668 8.789 6,680,953 +0.08(+0.95%)
Apr 25, 2012 8.783 8.840 8.599 8.707 4,630,897 +0.10(+1.10%)
Apr 24, 2012 8.396 8.649 8.377 8.611 4,421,761 +0.17(+2.03%)
Apr 23, 2012 8.466 8.485 8.320 8.440 5,319,592 -0.22(-2.49%)
Apr 20, 2012 8.808 8.827 8.643 8.656 8,183,502 +0.04(+0.44%)
Apr 19, 2012 8.707 8.814 8.535 8.618 7,182,649 -0.11(-1.23%)
Apr 18, 2012 8.795 8.878 8.688 8.726 13,858,168 -0.20(-2.27%)
Apr 17, 2012 8.871 9.017 8.827 8.928 14,179,959 +0.34(+3.91%)
Apr 16, 2012 8.700 8.751 8.497 8.592 7,476,578 -0.03(-0.29%)
Apr 13, 2012 9.011 9.011 8.618 8.618 9,649,863 -0.46(-5.09%)
Apr 12, 2012 8.738 9.097 8.707 9.080 15,894,962 +0.53(+6.23%)
Apr 11, 2012 8.764 8.767 8.529 8.548 10,186,657 +0.30(+3.69%)
Apr 10, 2012 8.580 8.637 8.212 8.244 12,339,847 -0.46(-5.31%)
Apr 09, 2012 8.592 8.783 8.592 8.707 5,123,619 -0.10(-1.15%)
Apr 05, 2012 8.719 8.897 8.694 8.808 6,398,258 -0.10(-1.14%)
Apr 04, 2012 8.947 9.017 8.846 8.909 16,189,379 -0.44(-4.74%)
Apr 03, 2012 9.556 9.568 9.264 9.353 7,735,975 -0.30(-3.15%)
Apr 02, 2012 9.347 9.714 9.321 9.657 6,255,418 +0.06(+0.59%)
Mar 30, 2012 9.689 9.689 9.511 9.600 7,694,582 +0.02(+0.20%)
Mar 29, 2012 9.600 9.688 9.461 9.581 7,760,808 -0.34(-3.45%)
Mar 28, 2012 9.987 10.03 9.777 9.923 7,969,931 -0.20(-2.00%)
Mar 27, 2012 10.40 10.40 10.13 10.13 29,123,954 -0.16(-1.60%)
Mar 26, 2012 10.06 10.30 10.01 10.29 23,166,396 +0.27(+2.66%)
Mar 23, 2012 9.720 10.05 9.657 10.02 23,157,084 +0.42(+4.35%)
Mar 22, 2012 9.594 9.676 9.556 9.606 14,039,475 -0.27(-2.76%)
Mar 21, 2012 9.917 9.923 9.727 9.879 8,017,696 -0.10(-1.02%)
Mar 20, 2012 9.948 10.03 9.872 9.980 9,036,107 -0.20(-1.93%)
Mar 19, 2012 10.16 10.29 10.14 10.18 9,372,716 -0.06(-0.62%)
Mar 16, 2012 10.14 10.35 10.12 10.24 12,440,686 +0.23(+2.28%)
Mar 15, 2012 9.936 10.05 9.828 10.01 5,702,679 +0.03(+0.25%)
Mar 14, 2012 9.987 10.02 9.853 9.987 11,175,743 +0.16(+1.61%)
Mar 13, 2012 9.499 9.866 9.499 9.828 13,807,050 +0.42(+4.44%)
Mar 12, 2012 9.397 9.467 9.309 9.410 7,617,951 -0.19(-1.98%)
Mar 09, 2012 9.562 9.651 9.505 9.600 7,907,776 -0.14(-1.43%)
Mar 08, 2012 9.625 9.758 9.492 9.739 9,248,244 +0.14(+1.45%)
Mar 07, 2012 9.473 9.619 9.397 9.600 8,850,870 +0.21(+2.23%)
Mar 06, 2012 9.657 9.701 9.296 9.391 17,022,190 -0.81(-7.95%)
Mar 05, 2012 10.21 10.22 10.08 10.20 5,721,974 -0.04(-0.37%)
Mar 02, 2012 10.38 10.38 10.21 10.24 6,426,255 +0.07(+0.69%)
Mar 01, 2012 10.10 10.21 10.07 10.17 11,222,232 +0.30(+3.08%)
Feb 29, 2012 10.01 10.10 9.841 9.866 9,149,592 +0.02(+0.19%)
Feb 28, 2012 9.670 9.863 9.625 9.847 6,406,311 +0.03(+0.26%)
Feb 27, 2012 9.663 9.847 9.619 9.822 5,100,938 -0.10(-1.02%)
Feb 24, 2012 9.891 9.999 9.806 9.923 6,647,670 +0.26(+2.69%)
Feb 23, 2012 9.505 9.689 9.448 9.663 4,796,107 +0.18(+1.87%)
Feb 22, 2012 9.638 9.651 9.454 9.486 6,691,053 -0.30(-3.02%)
Feb 21, 2012 9.775 9.900 9.712 9.781 7,743,294 -0.16(-1.58%)
Feb 17, 2012 9.925 9.969 9.784 9.938 6,251,794 +0.13(+1.28%)
Feb 16, 2012 9.436 9.819 9.418 9.812 8,340,597 +0.39(+4.19%)
Feb 15, 2012 9.468 9.524 9.368 9.418 7,692,438 +0.18(+1.90%)
Feb 14, 2012 9.242 9.280 9.117 9.242 7,366,377 -0.12(-1.27%)
Feb 13, 2012 9.436 9.487 9.311 9.361 5,744,636 +0.08(+0.84%)
Feb 10, 2012 9.380 9.393 9.189 9.283 9,354,381 +0.14(+1.54%)
Feb 09, 2012 9.512 9.543 9.142 9.142 12,141,981 -0.26(-2.80%)
Feb 08, 2012 9.418 9.443 9.242 9.405 6,348,951 +0.02(+0.20%)
Feb 07, 2012 9.248 9.462 9.155 9.386 6,955,222 +0.15(+1.63%)
Feb 06, 2012 9.192 9.280 9.129 9.236 4,122,203 -0.23(-2.38%)
Feb 03, 2012 9.355 9.462 9.286 9.462 7,060,785 +0.43(+4.72%)
Feb 02, 2012 9.004 9.086 8.923 9.035 4,917,170 +0.11(+1.26%)
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.