Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.