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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Feb 01, 2012 8.873 9.017 8.785 8.923 10,128,557 +0.44(+5.25%)
Jan 31, 2012 8.446 8.522 8.327 8.478 6,401,868 +0.08(+0.89%)
Jan 30, 2012 8.421 8.465 8.340 8.403 7,787,031 -0.43(-4.83%)
Jan 27, 2012 8.672 8.873 8.647 8.829 4,223,057 +0.10(+1.15%)
Jan 26, 2012 8.941 8.979 8.659 8.728 6,472,782 +0.08(+0.87%)
Jan 25, 2012 8.465 8.685 8.396 8.653 5,220,093 +0.11(+1.25%)
Jan 24, 2012 8.440 8.609 8.384 8.547 5,740,465 -0.18(-2.01%)
Jan 23, 2012 8.785 8.882 8.616 8.722 12,852,688 -0.02(-0.22%)
Jan 20, 2012 8.741 8.804 8.653 8.741 17,096,536 +0.26(+3.10%)
Jan 19, 2012 8.540 8.622 8.390 8.478 33,241,862 +0.62(+7.89%)
Jan 18, 2012 7.657 7.895 7.644 7.857 6,721,694 +0.26(+3.38%)
Jan 17, 2012 7.626 7.735 7.575 7.601 4,888,082 -0.15(-1.94%)
Jan 13, 2012 7.619 7.757 7.381 7.751 8,488,986 +0.13(+1.73%)
Jan 12, 2012 7.500 7.638 7.388 7.619 8,820,548 +0.23(+3.14%)
Jan 11, 2012 7.268 7.425 7.218 7.388 4,104,843 -0.04(-0.51%)
Jan 10, 2012 7.325 7.469 7.250 7.425 8,173,049 +0.42(+5.99%)
Jan 09, 2012 7.137 7.149 6.880 7.005 6,901,771 -0.18(-2.53%)
Jan 06, 2012 7.294 7.306 7.162 7.187 3,295,915 -0.06(-0.86%)
Jan 05, 2012 7.275 7.304 7.118 7.250 4,581,956 -0.16(-2.12%)
Jan 04, 2012 7.312 7.438 7.250 7.406 5,850,963 +0.52(+7.55%)
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%)
Dec 01, 2011 7.112 7.168 6.955 7.024 5,656,347 -0.28(-3.78%)
Nov 30, 2011 7.118 7.306 7.068 7.300 9,417,942 +0.71(+10.74%)
Nov 29, 2011 6.592 6.692 6.542 6.592 10,065,315 +0.06(+0.86%)
Nov 28, 2011 6.529 6.579 6.423 6.535 7,770,441 +0.51(+8.42%)
Nov 25, 2011 5.996 6.153 5.971 6.028 4,515,959 +0.24(+4.11%)
Nov 23, 2011 6.022 6.028 5.765 5.790 8,071,399 -0.23(-3.85%)
Nov 22, 2011 6.134 6.191 6.022 6.022 10,174,609 -0.28(-4.47%)
Nov 21, 2011 6.297 6.335 6.172 6.304 9,388,944 -0.29(-4.37%)
Nov 18, 2011 6.642 6.667 6.529 6.592 5,838,418 +0.13(+1.94%)
Nov 17, 2011 6.711 6.717 6.416 6.466 9,475,312 -0.22(-3.28%)
Nov 16, 2011 6.786 6.918 6.673 6.686 5,262,677 -0.23(-3.35%)
Nov 15, 2011 6.880 6.980 6.780 6.918 6,779,243 +0.05(+0.73%)
Nov 14, 2011 7.030 7.049 6.811 6.867 7,003,427 -0.30(-4.20%)
Nov 11, 2011 7.080 7.268 7.068 7.168 6,447,974 +0.29(+4.28%)
Nov 10, 2011 7.055 7.055 6.792 6.874 4,829,937 +0.16(+2.43%)
Nov 09, 2011 6.949 6.961 6.679 6.711 12,351,068 -0.84(-11.12%)
Nov 08, 2011 7.438 7.601 7.294 7.550 8,347,195 +0.20(+2.72%)
Nov 07, 2011 7.326 7.400 7.176 7.351 6,136,931 -0.06(-0.84%)
Nov 04, 2011 7.525 7.768 7.213 7.413 7,828,229 -0.07(-1.00%)
Nov 03, 2011 7.581 7.581 7.288 7.488 10,152,159 +0.22(+3.00%)
Nov 02, 2011 7.263 7.375 7.132 7.269 5,155,324 +0.19(+2.73%)
Nov 01, 2011 7.020 7.276 6.983 7.076 11,085,283 -0.72(-9.27%)
Oct 31, 2011 8.068 8.117 7.799 7.799 7,709,740 -0.38(-4.65%)
Oct 28, 2011 8.186 8.329 8.105 8.180 12,756,824 -0.46(-5.27%)
Oct 27, 2011 8.641 8.654 8.099 8.635 34,064,944 +1.28(+17.37%)
Oct 26, 2011 7.294 7.357 6.983 7.357 9,855,141 +0.21(+2.97%)
Oct 25, 2011 7.425 7.425 7.126 7.145 10,016,527 -0.34(-4.58%)
Oct 24, 2011 7.313 7.544 7.307 7.488 6,059,522 +0.21(+2.83%)
Oct 21, 2011 7.145 7.332 7.126 7.282 8,925,710 +0.35(+5.04%)
Oct 20, 2011 6.914 6.995 6.671 6.933 7,850,255 -0.01(-0.18%)
Oct 19, 2011 7.139 7.201 6.905 6.945 7,069,984 -0.25(-3.47%)
Oct 18, 2011 6.852 7.301 6.715 7.195 10,960,168 +0.35(+5.10%)
Oct 17, 2011 7.020 7.033 6.821 6.846 6,901,467 -0.18(-2.57%)
Oct 14, 2011 7.095 7.201 6.927 7.026 9,052,634 +0.11(+1.62%)
Oct 13, 2011 6.995 7.026 6.733 6.914 9,161,895 -0.39(-5.38%)
Oct 12, 2011 7.344 7.457 7.276 7.307 12,291,374 +0.48(+7.03%)
Oct 11, 2011 6.690 6.889 6.665 6.827 7,218,585 +0.02(+0.27%)
Oct 10, 2011 6.571 6.814 6.571 6.808 6,747,634 +0.48(+7.59%)
Oct 07, 2011 6.565 6.577 6.272 6.328 8,283,419 -0.29(-4.34%)
Oct 06, 2011 6.490 6.627 6.415 6.615 10,871,004 +0.47(+7.61%)
Oct 05, 2011 5.910 6.147 5.836 6.147 7,857,425 +0.24(+4.12%)
Oct 04, 2011 5.630 5.923 5.486 5.904 14,059,429 +0.11(+1.83%)
Oct 03, 2011 6.004 6.129 5.761 5.798 9,709,898 -0.30(-4.91%)
Sep 30, 2011 6.253 6.347 6.085 6.097 7,963,267 -0.51(-7.74%)
Sep 29, 2011 6.640 6.764 6.409 6.609 9,955,724 +0.28(+4.43%)
Sep 28, 2011 6.503 6.593 6.316 6.328 12,160,067 -0.11(-1.74%)
Sep 27, 2011 6.490 6.671 6.397 6.440 12,511,739 +0.21(+3.30%)
Sep 26, 2011 5.954 6.241 5.817 6.235 11,147,512 +0.57(+10.13%)
Sep 23, 2011 5.393 5.673 5.374 5.661 9,368,988 +0.33(+6.20%)
Sep 22, 2011 5.493 5.555 5.225 5.331 14,561,520 -0.43(-7.47%)
Sep 21, 2011 6.085 6.160 5.755 5.761 9,240,356 -0.22(-3.75%)
Sep 20, 2011 6.029 6.129 5.923 5.985 7,273,788 -0.04(-0.72%)
Sep 19, 2011 6.023 6.072 5.923 6.029 13,613,032 -0.46(-7.02%)
Sep 16, 2011 6.590 6.634 6.378 6.484 9,404,511 +0.12(+1.96%)
Sep 15, 2011 6.347 6.372 6.216 6.359 15,298,437 +0.21(+3.45%)
Sep 14, 2011 5.985 6.228 5.854 6.147 11,924,765 +0.24(+4.01%)
Sep 13, 2011 5.817 5.960 5.741 5.910 10,789,919 +0.19(+3.27%)
Sep 12, 2011 5.680 5.854 5.499 5.723 14,889,811 +0.04(+0.77%)
Sep 09, 2011 5.876 6.016 5.630 5.680 19,754,238 -0.55(-8.90%)
Sep 08, 2011 6.403 6.459 6.166 6.235 8,816,271 -0.26(-3.94%)
Sep 07, 2011 6.284 6.521 6.259 6.490 7,730,208 +0.32(+5.26%)
Sep 06, 2011 6.029 6.172 5.929 6.166 12,585,911 -0.44(-6.70%)
Sep 02, 2011 6.864 6.889 6.571 6.609 7,724,318 -0.55(-7.67%)
Sep 01, 2011 7.251 7.375 7.123 7.157 15,311,566 +0.19(+2.78%)
Aug 31, 2011 6.914 7.082 6.889 6.964 8,416,699 +0.22(+3.23%)
Aug 30, 2011 6.708 6.814 6.603 6.746 7,325,625 -0.03(-0.46%)
Aug 29, 2011 6.509 6.808 6.509 6.777 7,202,935 +0.42(+6.57%)
Aug 26, 2011 6.284 6.453 6.197 6.359 7,227,174 -0.04(-0.68%)
Aug 25, 2011 6.646 6.746 6.390 6.403 12,591,182 +0.14(+2.29%)
Aug 24, 2011 6.029 6.278 6.004 6.260 11,313,306 +0.07(+1.11%)
Aug 23, 2011 6.072 6.247 5.942 6.191 13,428,411 +0.19(+3.22%)
Aug 22, 2011 6.160 6.178 5.991 5.998 8,800,476 -0.17(-2.73%)
Aug 19, 2011 6.235 6.409 6.141 6.166 9,329,003 -0.24(-3.70%)
Aug 18, 2011 6.602 6.671 6.297 6.403 16,588,215 -0.82(-11.31%)
Aug 17, 2011 7.307 7.425 7.139 7.220 8,291,553 -0.16(-2.20%)
Aug 16, 2011 7.301 7.569 7.288 7.382 6,944,536 -0.24(-3.19%)
Aug 15, 2011 7.375 7.693 7.363 7.625 6,325,845 +0.08(+1.07%)
Aug 12, 2011 7.725 7.800 7.494 7.544 10,882,047 +0.07(+0.92%)
Aug 11, 2011 6.727 7.644 6.690 7.475 14,386,738 +0.86(+13.01%)
Aug 10, 2011 7.157 7.170 6.609 6.615 13,662,868 -0.85(-11.36%)
Aug 09, 2011 7.382 7.469 6.830 7.463 10,601,232 +0.74(+10.98%)
Aug 08, 2011 7.382 7.512 6.718 6.725 14,850,654 -1.01(-13.07%)
Aug 05, 2011 7.996 8.040 7.351 7.736 13,468,549 -0.08(-1.03%)
Aug 04, 2011 8.102 8.158 7.810 7.816 16,421,977 -1.04(-11.70%)
Aug 03, 2011 8.834 8.865 8.573 8.852 9,710,989 +0.16(+1.78%)
Aug 02, 2011 9.026 9.063 8.679 8.697 6,119,527 -0.20(-2.30%)
Aug 01, 2011 9.119 9.144 8.753 8.902 5,950,043 -0.13(-1.44%)
Jul 29, 2011 9.001 9.194 8.921 9.032 4,896,165 -0.08(-0.89%)
Jul 28, 2011 9.150 9.280 9.088 9.113 6,538,825 +0.20(+2.30%)
Jul 27, 2011 9.132 9.138 8.871 8.908 6,691,936 -0.43(-4.65%)
Jul 26, 2011 9.280 9.386 9.200 9.342 4,235,900 +0.04(+0.47%)
Jul 25, 2011 9.262 9.324 9.225 9.299 8,905,707 -0.38(-3.91%)
Jul 22, 2011 9.727 9.733 9.665 9.677 5,986,847 -0.13(-1.33%)
Jul 21, 2011 9.516 9.919 9.448 9.808 20,581,258 +0.87(+9.72%)
Jul 20, 2011 8.921 8.964 8.790 8.939 11,518,707 +0.28(+3.22%)
Jul 19, 2011 8.455 8.666 8.418 8.660 12,160,733 +0.30(+3.56%)
Jul 18, 2011 8.673 8.716 8.235 8.362 18,874,582 -0.64(-7.10%)
Jul 15, 2011 9.094 9.169 8.936 9.001 9,612,931 -0.03(-0.34%)
Jul 14, 2011 9.181 9.274 9.020 9.032 7,763,319 -0.08(-0.89%)
Jul 13, 2011 9.045 9.225 8.958 9.113 8,093,232 +0.06(+0.62%)
Jul 12, 2011 9.076 9.212 9.039 9.057 10,667,394 -0.24(-2.54%)
Jul 11, 2011 9.336 9.380 9.187 9.293 12,636,937 -0.51(-5.19%)
Jul 08, 2011 9.839 9.864 9.690 9.802 6,634,983 -0.24(-2.41%)
Jul 07, 2011 10.13 10.14 10.01 10.04 4,143,899 +0.01(+0.12%)
Jul 06, 2011 9.926 10.03 9.854 10.03 7,636,433 -0.35(-3.41%)
Jul 05, 2011 10.50 10.51 10.33 10.38 4,100,579 -0.22(-2.05%)
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.