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

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
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 (%)
Jan 31, 2017 11.12 11.14 11.00 11.07 3,463,969 -0.12(-1.07%)
Jan 30, 2017 11.25 11.26 11.13 11.19 3,556,463 -0.33(-2.86%)
Jan 27, 2017 11.59 11.60 11.50 11.52 1,363,701 -0.17(-1.45%)
Jan 26, 2017 11.74 11.76 11.63 11.69 3,603,684 -0.02(-0.17%)
Jan 25, 2017 11.64 11.71 11.61 11.71 3,026,207 +0.25(+2.18%)
Jan 24, 2017 11.35 11.53 11.34 11.46 2,539,798 +0.21(+1.87%)
Jan 23, 2017 11.12 11.26 11.11 11.25 1,818,035 +0.06(+0.54%)
Jan 20, 2017 11.18 11.22 11.13 11.19 2,395,791 -0.03(-0.27%)
Jan 19, 2017 11.28 11.30 11.15 11.22 2,349,800 +0.01(+0.09%)
Jan 18, 2017 11.18 11.22 11.11 11.21 4,011,966 -0.13(-1.15%)
Jan 17, 2017 11.60 11.61 11.34 11.34 6,651,459 -0.04(-0.35%)
Jan 13, 2017 11.38 11.38 11.38 0 -0.01(-0.09%)
Jan 12, 2017 11.45 11.49 11.33 11.39 3,034,387 -0.09(-0.78%)
Jan 11, 2017 11.24 11.49 11.23 11.48 4,096,164 +0.02(+0.17%)
Jan 10, 2017 11.42 11.54 11.39 11.46 2,248,139 +0.13(+1.15%)
Jan 09, 2017 11.34 11.42 11.28 11.33 2,879,690 -0.21(-1.82%)
Jan 06, 2017 11.55 11.58 11.50 11.54 2,369,017 +0.00(+0.00%)
Jan 05, 2017 11.57 11.61 11.45 11.54 3,163,155 -0.06(-0.52%)
Jan 04, 2017 11.44 11.60 11.40 11.60 2,314,453 +0.23(+2.02%)
Jan 03, 2017 11.38 11.45 11.31 11.37 3,930,570 +0.37(+3.36%)
Dec 30, 2016 11.00 11.00 11.00 0 +0.15(+1.38%)
Dec 29, 2016 10.84 10.87 10.80 10.85 1,970,782 -0.04(-0.37%)
Dec 28, 2016 10.95 11.00 10.89 10.89 2,431,726 -0.20(-1.80%)
Dec 27, 2016 11.05 11.12 11.03 11.09 1,631,569 +0.05(+0.45%)
Dec 23, 2016 11.04 11.04 11.04 0 -0.03(-0.27%)
Dec 22, 2016 11.15 11.20 11.03 11.07 4,278,789 -0.20(-1.77%)
Dec 21, 2016 11.24 11.30 11.22 11.27 2,088,848 +0.02(+0.18%)
Dec 20, 2016 11.18 11.27 11.15 11.25 3,179,740 +0.23(+2.09%)
Dec 19, 2016 11.03 11.05 10.96 11.02 4,212,850 -0.27(-2.39%)
Dec 16, 2016 11.33 11.38 11.28 11.29 3,093,172 -0.07(-0.62%)
Dec 15, 2016 11.35 11.42 11.31 11.36 4,274,272 +0.21(+1.88%)
Dec 14, 2016 11.35 11.37 11.12 11.15 7,584,322 -0.47(-4.04%)
Dec 13, 2016 11.58 11.66 11.53 11.62 6,803,292 +0.15(+1.31%)
Dec 12, 2016 11.60 11.63 11.42 11.47 4,214,093 -0.27(-2.30%)
Dec 09, 2016 11.63 11.76 11.56 11.74 4,751,300 -0.25(-2.09%)
Dec 08, 2016 11.95 12.05 11.88 11.99 7,398,389 +0.09(+0.76%)
Dec 07, 2016 11.68 11.91 11.67 11.90 8,965,803 +0.31(+2.67%)
Dec 06, 2016 11.42 11.60 11.29 11.59 9,948,039 +0.62(+5.65%)
Dec 05, 2016 10.85 11.02 10.85 10.97 5,791,421 +0.27(+2.52%)
Dec 02, 2016 10.70 10.79 10.64 10.70 4,624,332 -0.21(-1.92%)
Dec 01, 2016 10.89 11.00 10.84 10.91 6,605,233 +0.16(+1.49%)
Nov 30, 2016 10.67 10.79 10.67 10.75 3,285,038 +0.14(+1.32%)
Nov 29, 2016 10.65 10.70 10.59 10.61 4,035,420 +0.23(+2.22%)
Nov 28, 2016 10.55 10.59 10.36 10.38 4,133,076 -0.28(-2.63%)
Nov 25, 2016 10.65 10.68 10.62 10.66 1,683,849 +0.08(+0.76%)
Nov 23, 2016 10.58 10.58 10.58 0 +0.05(+0.47%)
Nov 22, 2016 10.53 10.56 10.48 10.53 2,123,502 +0.01(+0.10%)
Nov 21, 2016 10.47 10.53 10.46 10.52 3,271,502 +0.10(+0.96%)
Nov 18, 2016 10.39 10.47 10.36 10.42 3,718,173 -0.13(-1.23%)
Nov 17, 2016 10.45 10.59 10.43 10.55 3,639,271 +0.17(+1.64%)
Nov 16, 2016 10.41 10.45 10.34 10.38 4,123,421 -0.22(-2.08%)
Nov 15, 2016 10.55 10.60 10.38 10.60 5,658,727 +0.05(+0.47%)
Nov 14, 2016 10.38 10.57 10.38 10.55 7,833,412 +0.39(+3.84%)
Nov 11, 2016 10.13 10.17 10.02 10.16 9,479,004 +0.05(+0.49%)
Nov 10, 2016 10.11 10.20 9.950 10.11 12,031,817 +0.51(+5.31%)
Nov 09, 2016 9.330 9.650 9.320 9.600 10,603,559 +0.40(+4.35%)
Nov 08, 2016 9.090 9.250 9.030 9.200 4,204,406 +0.02(+0.22%)
Nov 07, 2016 9.110 9.190 9.100 9.180 3,198,451 +0.22(+2.46%)
Nov 04, 2016 9.020 9.110 8.940 8.960 6,057,072 -0.19(-2.08%)
Nov 03, 2016 9.270 9.300 9.100 9.150 5,028,635 +0.24(+2.69%)
Nov 02, 2016 9.040 9.065 8.870 8.910 3,991,899 -0.19(-2.09%)
Nov 01, 2016 9.240 9.248 9.000 9.100 4,426,523 -0.12(-1.30%)
Oct 31, 2016 9.230 9.280 9.160 9.220 3,785,361 -0.03(-0.32%)
Oct 28, 2016 9.270 9.340 9.170 9.250 4,986,705 -0.02(-0.22%)
Oct 27, 2016 9.250 9.350 9.200 9.270 12,032,452 +0.42(+4.75%)
Oct 26, 2016 8.780 8.890 8.770 8.850 5,505,362 -0.05(-0.56%)
Oct 25, 2016 8.910 8.960 8.860 8.900 3,490,977 -0.02(-0.22%)
Oct 24, 2016 8.990 9.000 8.880 8.920 3,050,359 +0.00(+0.00%)
Oct 21, 2016 8.870 8.950 8.860 8.920 4,366,701 +0.01(+0.11%)
Oct 20, 2016 8.870 8.980 8.840 8.910 8,578,186 +0.20(+2.30%)
Oct 19, 2016 8.710 8.780 8.675 8.710 4,828,457 +0.15(+1.75%)
Oct 18, 2016 8.510 8.580 8.465 8.560 5,153,306 +0.33(+4.01%)
Oct 17, 2016 8.280 8.298 8.180 8.230 3,398,074 -0.05(-0.60%)
Oct 14, 2016 8.400 8.450 8.230 8.280 5,182,051 +0.12(+1.47%)
Oct 13, 2016 8.130 8.200 8.020 8.160 6,721,869 -0.06(-0.73%)
Oct 12, 2016 8.310 8.380 8.200 8.220 6,045,306 -0.19(-2.26%)
Oct 11, 2016 8.510 8.530 8.370 8.410 6,328,082 -0.12(-1.41%)
Oct 10, 2016 8.580 8.575 8.480 8.530 7,029,764 -0.05(-0.58%)
Oct 07, 2016 8.530 8.650 8.470 8.580 9,858,875 -0.22(-2.50%)
Oct 06, 2016 8.840 8.880 8.795 8.800 10,184,274 +0.00(+0.00%)
Oct 05, 2016 8.710 8.840 8.655 8.800 3,652,345 +0.17(+1.97%)
Oct 04, 2016 8.710 8.740 8.590 8.630 7,353,646 +0.02(+0.23%)
Oct 03, 2016 8.550 8.630 8.500 8.610 4,891,997 -0.08(-0.92%)
Sep 30, 2016 8.520 8.745 8.490 8.690 7,597,742 +0.30(+3.58%)
Sep 29, 2016 8.740 8.760 8.340 8.390 9,355,068 -0.33(-3.78%)
Sep 28, 2016 8.730 8.750 8.610 8.720 4,128,721 +0.06(+0.69%)
Sep 27, 2016 8.560 8.705 8.530 8.660 4,673,731 -0.02(-0.23%)
Sep 26, 2016 8.680 8.740 8.660 8.680 5,615,295 -0.15(-1.70%)
Sep 23, 2016 8.850 8.900 8.760 8.830 4,993,335 -0.20(-2.21%)
Sep 22, 2016 9.080 9.110 8.980 9.030 4,634,457 +0.11(+1.23%)
Sep 21, 2016 8.910 8.960 8.810 8.920 6,236,105 +0.30(+3.48%)
Sep 20, 2016 8.650 8.680 8.590 8.620 4,215,974 +0.04(+0.47%)
Sep 19, 2016 8.750 8.760 8.530 8.580 5,952,803 +0.00(+0.00%)
Sep 16, 2016 8.700 8.730 8.550 8.580 7,203,115 -0.41(-4.56%)
Sep 15, 2016 8.900 9.010 8.870 8.990 4,566,548 +0.04(+0.45%)
Sep 14, 2016 8.940 9.050 8.890 8.950 5,797,778 -0.06(-0.67%)
Sep 13, 2016 9.020 9.080 8.955 9.010 11,050,502 -0.17(-1.85%)
Sep 12, 2016 8.940 9.220 8.910 9.180 6,597,176 +0.03(+0.33%)
Sep 09, 2016 9.310 9.340 9.150 9.150 6,315,952 -0.08(-0.87%)
Sep 08, 2016 9.060 9.270 9.050 9.230 4,890,416 +0.16(+1.76%)
Sep 07, 2016 9.070 9.115 9.022 9.070 3,762,525 -0.06(-0.66%)
Sep 06, 2016 9.230 9.250 9.072 9.130 5,201,852 -0.18(-1.93%)
Sep 02, 2016 9.230 9.310 9.310 9.310 6,801,800 +0.18(+1.97%)
Sep 01, 2016 9.250 9.300 9.030 9.130 7,049,439 +0.02(+0.22%)
Aug 31, 2016 9.090 9.130 9.000 9.110 7,056,922 +0.19(+2.13%)
Aug 30, 2016 8.880 8.930 8.840 8.920 5,628,362 +0.22(+2.53%)
Aug 29, 2016 8.630 8.740 8.580 8.700 4,080,331 +0.04(+0.46%)
Aug 26, 2016 8.750 8.830 8.600 8.660 6,794,894 -0.01(-0.12%)
Aug 25, 2016 8.700 8.735 8.610 8.670 4,083,382 -0.10(-1.14%)
Aug 24, 2016 8.870 8.900 8.740 8.770 6,687,013 +0.09(+1.04%)
Aug 23, 2016 8.700 8.770 8.655 8.680 5,220,905 +0.20(+2.36%)
Aug 22, 2016 8.420 8.500 8.390 8.480 3,543,049 +0.04(+0.47%)
Aug 19, 2016 8.400 8.480 8.360 8.440 2,762,616 -0.07(-0.82%)
Aug 18, 2016 8.470 8.530 8.430 8.510 2,659,312 +0.07(+0.83%)
Aug 17, 2016 8.370 8.470 8.340 8.440 4,026,108 -0.04(-0.47%)
Aug 16, 2016 8.500 8.530 8.460 8.480 3,971,897 +0.00(+0.00%)
Aug 15, 2016 8.500 8.540 8.440 8.480 4,063,354 +0.01(+0.12%)
Aug 12, 2016 8.580 8.580 8.430 8.470 4,036,319 -0.04(-0.47%)
Aug 11, 2016 8.490 8.540 8.460 8.510 3,638,663 +0.04(+0.47%)
Aug 10, 2016 8.580 8.590 8.440 8.470 5,887,159 -0.01(-0.12%)
Aug 09, 2016 8.430 8.568 8.430 8.480 5,815,046 +0.13(+1.56%)
Aug 08, 2016 8.290 8.380 8.250 8.350 8,363,427 +0.26(+3.21%)
Aug 05, 2016 8.000 8.100 7.990 8.090 4,912,566 +0.13(+1.63%)
Aug 04, 2016 7.970 8.040 7.920 7.960 5,623,285 -0.09(-1.12%)
Aug 03, 2016 7.960 8.060 7.940 8.050 6,270,535 +0.21(+2.68%)
Aug 02, 2016 7.930 7.960 7.800 7.840 8,981,443 -0.15(-1.88%)
Aug 01, 2016 8.060 8.160 7.970 7.990 8,756,041 -0.25(-3.03%)
Jul 29, 2016 8.430 8.450 8.210 8.240 15,153,930 +0.40(+5.10%)
Jul 28, 2016 7.870 7.890 7.790 7.840 6,104,888 -0.12(-1.51%)
Jul 27, 2016 7.970 8.040 7.900 7.960 8,043,873 +0.04(+0.51%)
Jul 26, 2016 7.920 7.970 7.870 7.920 8,532,781 -0.06(-0.75%)
Jul 25, 2016 7.990 8.030 7.940 7.980 4,556,780 -0.04(-0.50%)
Jul 22, 2016 8.090 8.090 8.000 8.020 4,195,836 -0.04(-0.50%)
Jul 21, 2016 8.090 8.190 8.050 8.060 6,854,934 +0.02(+0.25%)
Jul 20, 2016 8.020 8.060 7.980 8.040 5,662,969 +0.11(+1.39%)
Jul 19, 2016 7.930 8.010 7.900 7.930 8,069,347 -0.17(-2.10%)
Jul 18, 2016 8.010 8.150 7.975 8.100 7,871,235 +0.10(+1.25%)
Jul 15, 2016 8.060 8.060 7.930 8.000 6,508,035 -0.02(-0.25%)
Jul 14, 2016 8.030 8.080 7.910 8.020 20,648,564 +0.24(+3.08%)
Jul 13, 2016 7.870 7.920 7.710 7.780 18,721,088 -0.17(-2.14%)
Jul 12, 2016 8.070 8.090 7.910 7.950 30,917,436 +0.28(+3.65%)
Jul 11, 2016 7.630 7.700 7.550 7.670 13,745,681 +0.35(+4.78%)
Jul 08, 2016 7.420 7.060 7.060 7.320 11,681,822 +0.26(+3.68%)
Jul 07, 2016 7.200 7.260 7.000 7.060 12,858,888 -0.02(-0.28%)
Jul 06, 2016 7.030 7.080 6.850 7.080 24,394,746 -0.13(-1.80%)
Jul 05, 2016 7.340 7.370 7.150 7.210 16,939,380 -0.38(-5.01%)
Jul 01, 2016 7.610 7.590 7.590 7.590 12,826,700 -0.01(-0.13%)
Jun 30, 2016 7.480 7.670 7.400 7.600 22,362,742 +0.00(+0.00%)
Jun 29, 2016 7.410 7.670 7.345 7.600 32,260,978 +0.30(+4.11%)
Jun 28, 2016 7.270 7.390 7.130 7.300 63,287,960 +0.27(+3.84%)
Jun 27, 2016 7.050 7.190 6.760 7.030 150,023,840 -1.86(-20.92%)
Jun 24, 2016 11.18 9.187 8.130 8.890 74,888,096 -2.29(-20.48%)
Jun 23, 2016 11.06 11.19 10.93 11.18 7,239,891 +0.47(+4.39%)
Jun 22, 2016 10.68 10.89 10.67 10.71 7,129,476 +0.09(+0.85%)
Jun 21, 2016 10.53 10.71 10.43 10.62 7,480,499 +0.35(+3.41%)
Jun 20, 2016 10.39 10.43 10.26 10.27 8,468,354 +0.65(+6.76%)
Jun 17, 2016 9.470 9.640 9.410 9.620 8,188,768 +0.50(+5.48%)
Jun 16, 2016 8.910 9.140 8.780 9.120 5,271,707 +0.01(+0.11%)
Jun 15, 2016 9.210 9.290 9.110 9.110 5,207,331 +0.06(+0.66%)
Jun 14, 2016 9.140 9.240 8.980 9.050 7,740,086 -0.28(-3.00%)
Jun 13, 2016 9.350 9.500 9.310 9.330 5,713,526 -0.23(-2.41%)
Jun 10, 2016 9.810 9.840 9.550 9.560 6,652,929 -0.64(-6.27%)
Jun 09, 2016 10.26 10.26 10.16 10.20 3,598,825 -0.17(-1.64%)
Jun 08, 2016 10.45 10.48 10.32 10.37 4,270,131 -0.11(-1.05%)
Jun 07, 2016 10.54 10.65 10.48 10.48 2,624,453 +0.03(+0.29%)
Jun 06, 2016 10.41 10.49 10.37 10.45 5,320,643 -0.06(-0.57%)
Jun 03, 2016 10.54 10.56 10.34 10.51 3,104,839 -0.04(-0.38%)
Jun 02, 2016 10.46 10.58 10.45 10.55 3,056,092 +0.07(+0.67%)
Jun 01, 2016 10.31 10.50 10.24 10.48 3,516,841 -0.10(-0.95%)
May 31, 2016 10.83 10.90 10.53 10.58 5,079,178 -0.33(-3.02%)
May 27, 2016 10.89 10.91 10.91 10.91 1,936,200 +0.08(+0.74%)
May 26, 2016 10.92 10.94 10.75 10.83 2,968,157 -0.09(-0.82%)
May 25, 2016 10.82 11.01 10.82 10.92 4,197,982 +0.26(+2.44%)
May 24, 2016 10.50 10.66 10.47 10.66 5,034,522 +0.49(+4.82%)
May 23, 2016 10.20 10.27 10.14 10.17 3,194,773 +0.01(+0.10%)
May 20, 2016 10.10 10.23 10.10 10.16 3,781,156 +0.13(+1.30%)
May 19, 2016 10.10 10.17 9.930 10.03 4,868,020 +0.07(+0.70%)
May 18, 2016 9.730 10.01 9.690 9.960 5,160,270 +0.52(+5.51%)
May 17, 2016 9.470 9.550 9.365 9.440 3,514,471 +0.00(+0.00%)
May 16, 2016 9.390 9.480 9.390 9.440 2,846,999 +0.05(+0.53%)
May 13, 2016 9.420 9.540 9.350 9.390 4,498,780 -0.06(-0.63%)
May 12, 2016 9.550 9.600 9.380 9.450 4,585,650 +0.05(+0.53%)
May 11, 2016 9.440 9.535 9.350 9.400 2,511,235 -0.07(-0.74%)
May 10, 2016 9.390 9.520 9.360 9.470 2,382,362 +0.28(+3.05%)
May 09, 2016 9.300 9.340 9.150 9.190 3,444,646 -0.22(-2.34%)
May 06, 2016 9.270 9.470 9.250 9.410 2,344,107 +0.09(+0.97%)
May 05, 2016 9.380 9.500 9.280 9.320 3,455,689 -0.13(-1.38%)
May 04, 2016 9.470 9.560 9.410 9.450 4,482,219 -0.20(-2.07%)
May 03, 2016 9.750 9.760 9.590 9.650 4,510,189 -0.43(-4.27%)
May 02, 2016 10.09 10.11 9.950 10.08 2,153,627 +0.03(+0.30%)
Apr 29, 2016 10.18 10.20 9.980 10.05 4,556,100 -0.04(-0.40%)
Apr 28, 2016 10.06 10.22 10.03 10.09 3,641,595 -0.11(-1.08%)
Apr 27, 2016 10.13 10.28 10.07 10.20 3,794,953 +0.06(+0.59%)
Apr 26, 2016 10.03 10.17 9.940 10.14 3,917,849 +0.23(+2.32%)
Apr 25, 2016 10.00 10.01 9.830 9.910 3,834,240 +0.00(+0.00%)
Apr 22, 2016 9.820 9.950 9.820 9.910 2,956,843 +0.10(+1.02%)
Apr 21, 2016 9.880 9.890 9.770 9.810 3,115,256 -0.07(-0.71%)
Apr 20, 2016 9.850 9.900 9.790 9.880 2,997,325 +0.20(+2.07%)
Apr 19, 2016 9.660 9.740 9.580 9.680 3,453,597 +0.12(+1.26%)
Apr 18, 2016 9.490 9.600 9.470 9.560 3,496,185 +0.10(+1.06%)
Apr 15, 2016 9.550 9.555 9.420 9.460 2,781,471 -0.05(-0.53%)
Apr 14, 2016 9.500 9.580 9.410 9.510 3,737,768 +0.02(+0.21%)
Apr 13, 2016 9.390 9.500 9.340 9.490 4,316,515 +0.54(+6.03%)
Apr 12, 2016 8.800 8.970 8.680 8.950 3,685,734 +0.20(+2.29%)
Apr 11, 2016 8.800 8.860 8.740 8.750 4,182,396 +0.28(+3.31%)
Apr 08, 2016 8.530 8.561 8.440 8.470 5,743,794 +0.23(+2.79%)
Apr 07, 2016 8.360 8.410 8.200 8.240 3,275,883 -0.26(-3.06%)
Apr 06, 2016 8.390 8.520 8.310 8.500 4,000,066 +0.24(+2.91%)
Apr 05, 2016 8.350 8.375 8.215 8.260 6,471,345 -0.30(-3.50%)
Apr 04, 2016 8.600 8.690 8.535 8.560 3,881,993 -0.07(-0.81%)
Apr 01, 2016 8.520 8.650 8.480 8.630 3,522,894 +0.01(+0.12%)
Mar 31, 2016 8.660 8.720 8.620 8.620 3,032,463 -0.09(-1.03%)
Mar 30, 2016 8.780 8.840 8.700 8.710 3,592,590 -0.09(-1.02%)
Mar 29, 2016 8.670 8.820 8.580 8.800 3,296,320 +0.00(+0.00%)
Mar 28, 2016 8.770 8.855 8.680 8.800 2,318,354 +0.05(+0.57%)
Mar 24, 2016 8.760 8.750 8.750 8.750 9,295,800 -0.09(-1.02%)
Mar 23, 2016 9.030 9.030 8.800 8.840 5,150,205 -0.13(-1.45%)
Mar 22, 2016 9.330 9.020 8.860 8.970 4,819,930 -0.36(-3.86%)
Mar 21, 2016 9.370 9.440 9.260 9.330 3,967,203 -0.13(-1.37%)
Mar 18, 2016 9.490 9.530 9.370 9.460 4,627,110 +0.12(+1.28%)
Mar 17, 2016 9.330 9.370 9.280 9.340 3,861,924 -0.03(-0.32%)
Mar 16, 2016 9.250 9.400 9.230 9.370 3,161,142 +0.06(+0.64%)
Mar 15, 2016 9.330 9.375 9.280 9.310 2,919,948 -0.11(-1.17%)
Mar 14, 2016 9.460 9.490 9.360 9.420 4,056,544 -0.24(-2.48%)
Mar 11, 2016 9.450 9.670 9.420 9.660 4,166,323 +0.41(+4.43%)
Mar 10, 2016 9.400 9.490 9.100 9.250 4,707,895 -0.10(-1.07%)
Mar 09, 2016 9.500 9.520 9.290 9.350 3,145,555 -0.29(-3.01%)
Mar 08, 2016 9.880 9.880 9.640 9.640 5,487,940 -0.24(-2.43%)
Mar 07, 2016 9.730 9.920 9.695 9.880 3,241,740 +0.07(+0.71%)
Mar 04, 2016 9.780 9.825 9.700 9.810 6,173,694 +0.29(+3.05%)
Mar 03, 2016 9.380 9.520 9.340 9.520 5,323,236 +0.30(+3.25%)
Mar 02, 2016 8.870 9.230 8.860 9.220 6,319,672 +0.33(+3.71%)
Mar 01, 2016 8.680 8.920 8.670 8.890 11,982,585 -0.55(-5.83%)
Feb 29, 2016 9.490 9.630 9.410 9.440 4,087,486 +0.13(+1.40%)
Feb 26, 2016 9.230 9.415 9.230 9.310 3,341,240 +0.07(+0.76%)
Feb 25, 2016 9.110 9.260 9.010 9.240 2,999,794 +0.31(+3.47%)
Feb 24, 2016 8.760 8.955 8.640 8.930 3,681,386 -0.07(-0.78%)
Feb 23, 2016 9.270 9.280 8.989 9.000 4,130,024 -0.31(-3.33%)
Feb 22, 2016 9.200 9.330 9.190 9.310 3,795,744 +0.09(+0.98%)
Feb 19, 2016 9.230 9.250 9.100 9.220 5,943,179 +0.02(+0.22%)
Feb 18, 2016 9.470 9.470 9.190 9.200 11,107,823 -0.34(-3.56%)
Feb 17, 2016 9.570 9.660 9.520 9.540 10,545,693 +0.27(+2.91%)
Feb 16, 2016 9.300 9.350 9.170 9.270 5,540,832 +0.07(+0.76%)
Feb 12, 2016 8.970 9.200 9.200 9.200 4,217,200 +0.57(+6.60%)
Feb 11, 2016 8.680 8.825 8.520 8.630 6,434,528 -0.57(-6.20%)
Feb 10, 2016 9.220 9.360 9.160 9.200 7,697,882 +0.06(+0.66%)
Feb 09, 2016 9.000 9.240 8.980 9.140 6,803,895 -0.38(-3.99%)
Feb 08, 2016 9.720 9.720 9.420 9.520 5,789,732 -0.54(-5.37%)
Feb 05, 2016 10.09 10.21 10.01 10.06 4,007,879 -0.18(-1.76%)
Feb 04, 2016 10.04 10.29 10.01 10.24 6,126,106 +0.43(+4.38%)
Feb 03, 2016 9.950 9.950 9.570 9.810 7,229,872 -0.16(-1.60%)
Feb 02, 2016 10.18 10.19 9.930 9.970 5,029,793 -0.69(-6.47%)
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.