Indicators

Barclays Plc ADR (NY: BCS )

12.30 -0.05 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.830	6.924	6.830	6.886	4,236,527	+0.06(+0.83%)
Dec 29, 2011	6.698	6.842	6.686	6.830	2,642,488	+0.11(+1.58%)
Dec 28, 2011	6.886	6.905	6.711	6.723	4,952,823	-0.25(-3.59%)
Dec 27, 2011	7.049	7.099	6.968	6.974	4,706,859	-0.13(-1.77%)
Dec 23, 2011	7.062	7.143	7.005	7.099	4,921,972	+0.25(+3.66%)
Dec 21, 2011	6.936	6.949	6.726	6.849	6,675,448	+0.02(+0.28%)
Dec 20, 2011	6.623	6.846	6.623	6.830	10,456,608	+0.46(+7.18%)
Dec 19, 2011	6.617	6.642	6.329	6.372	8,023,092	-0.24(-3.60%)
Dec 16, 2011	6.717	6.789	6.542	6.611	7,837,311	-0.03(-0.47%)
Dec 15, 2011	6.836	6.867	6.611	6.642	6,714,221	-0.03(-0.38%)
Dec 14, 2011	6.761	6.836	6.642	6.667	5,755,217	-0.11(-1.66%)
Dec 13, 2011	7.074	7.218	6.648	6.780	9,371,777	-0.37(-5.17%)
Dec 12, 2011	7.262	7.281	7.049	7.149	4,980,322	-0.36(-4.84%)
Dec 09, 2011	7.306	7.547	7.294	7.513	7,711,535	+0.50(+7.05%)
Dec 08, 2011	7.312	7.344	6.993	7.018	7,109,745	-0.52(-6.90%)
Dec 07, 2011	7.231	7.588	7.162	7.538	6,773,897	+0.12(+1.60%)
Dec 06, 2011	7.394	7.500	7.344	7.419	5,396,492	-0.05(-0.67%)
Dec 05, 2011	7.732	7.732	7.381	7.469	15,184,104	+0.04(+0.51%)
Dec 02, 2011	7.575	7.644	7.400	7.431	15,127,664	+0.41(+5.80%)

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.