Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.279 7.344 7.150 7.344 5,437,756 +0.10(+1.40%)
Nov 29, 2022 7.159 7.279 7.159 7.242 4,138,360 +0.19(+2.75%)
Nov 28, 2022 7.196 7.224 7.030 7.048 4,538,425 -0.17(-2.30%)
Nov 25, 2022 7.150 7.242 7.150 7.215 3,075,672 +0.10(+1.43%)
Nov 23, 2022 7.076 7.150 7.076 7.113 3,927,632 +0.09(+1.32%)
Nov 22, 2022 7.002 7.067 6.993 7.021 3,920,898 +0.02(+0.26%)
Nov 21, 2022 7.002 7.011 6.919 7.002 5,952,330 -0.02(-0.26%)
Nov 18, 2022 7.058 7.067 6.984 7.021 5,352,418 +0.06(+0.80%)
Nov 17, 2022 6.827 6.993 6.822 6.965 6,979,722 +0.11(+1.62%)
Nov 16, 2022 6.910 6.919 6.836 6.854 5,355,778 -0.07(-1.07%)
Nov 15, 2022 7.048 7.053 6.864 6.928 8,557,935 +0.00(+0.00%)
Nov 14, 2022 6.928 7.002 6.901 6.928 7,160,142 -0.12(-1.70%)
Nov 11, 2022 6.956 7.090 6.938 7.048 5,571,386 +0.12(+1.73%)
Nov 10, 2022 6.744 6.928 6.716 6.928 8,310,030 +0.40(+6.08%)
Nov 09, 2022 6.577 6.623 6.518 6.531 8,207,123 -0.16(-2.35%)
Nov 08, 2022 6.670 6.725 6.623 6.688 5,733,033 +0.07(+1.12%)
Nov 07, 2022 6.550 6.637 6.522 6.614 8,002,809 +0.02(+0.28%)
Nov 04, 2022 6.393 6.605 6.393 6.596 10,038,724 +0.37(+5.93%)
Nov 03, 2022 6.180 6.282 6.152 6.226 10,155,363 -0.13(-2.03%)
Nov 02, 2022 6.457 6.559 6.330 6.356 10,300,195 -0.13(-1.99%)
Nov 01, 2022 6.531 6.550 6.466 6.485 7,309,058 +0.09(+1.45%)
Oct 31, 2022 6.337 6.439 6.323 6.393 9,086,896 +0.00(+0.00%)
Oct 28, 2022 6.328 6.411 6.274 6.393 6,522,349 -0.06(-1.00%)
Oct 27, 2022 6.485 6.568 6.457 6.457 7,230,238 -0.01(-0.14%)
Oct 26, 2022 6.448 6.531 6.434 6.466 7,284,296 -0.01(-0.14%)
Oct 25, 2022 6.309 6.508 6.291 6.476 13,388,863 +0.18(+2.79%)
Oct 24, 2022 6.319 6.383 6.282 6.300 10,380,430 +0.15(+2.40%)
Oct 21, 2022 5.949 6.171 5.922 6.152 11,987,653 +0.08(+1.37%)
Oct 20, 2022 6.125 6.226 6.023 6.069 9,979,208 +0.02(+0.31%)
Oct 19, 2022 6.097 6.134 5.991 6.051 8,947,007 -0.20(-3.25%)
Oct 18, 2022 6.300 6.323 6.199 6.254 12,426,246 +0.10(+1.65%)
Oct 17, 2022 6.208 6.259 6.152 6.152 11,087,749 +0.21(+3.58%)
Oct 14, 2022 6.106 6.161 5.931 5.940 16,476,025 -0.12(-1.98%)
Oct 13, 2022 5.811 6.134 5.741 6.060 19,676,550 +0.47(+8.43%)
Oct 12, 2022 5.460 5.649 5.436 5.589 15,536,035 -0.06(-1.14%)
Oct 11, 2022 5.801 5.848 5.638 5.654 17,266,494 -0.21(-3.62%)
Oct 10, 2022 5.968 5.995 5.829 5.866 13,714,434 -0.07(-1.24%)
Oct 07, 2022 5.995 6.014 5.912 5.940 10,354,663 -0.08(-1.38%)
Oct 06, 2022 6.106 6.134 6.000 6.023 9,604,544 -0.24(-3.83%)
Oct 05, 2022 6.226 6.300 6.162 6.263 10,505,353 -0.17(-2.59%)
Oct 04, 2022 6.337 6.485 6.319 6.429 11,264,862 +0.32(+5.29%)
Oct 03, 2022 6.069 6.171 5.991 6.106 11,563,647 +0.19(+3.28%)
Sep 30, 2022 5.903 6.023 5.875 5.912 12,112,084 -0.07(-1.23%)
Sep 29, 2022 5.903 5.995 5.834 5.986 17,417,900 -0.17(-2.70%)
Sep 28, 2022 5.894 6.171 5.875 6.152 18,543,918 -0.06(-0.89%)
Sep 27, 2022 6.374 6.393 6.162 6.208 18,241,900 -0.17(-2.61%)
Sep 26, 2022 6.466 6.563 6.319 6.374 17,292,456 -0.17(-2.54%)
Sep 23, 2022 6.753 6.753 6.471 6.540 20,587,196 -0.42(-5.98%)
Sep 22, 2022 7.113 7.132 6.928 6.956 9,076,192 +0.00(+0.00%)
Sep 21, 2022 7.150 7.159 6.947 6.956 9,522,757 -0.28(-3.83%)
Sep 20, 2022 7.316 7.353 7.187 7.233 6,449,820 -0.12(-1.63%)
Sep 19, 2022 7.205 7.363 7.169 7.353 6,112,055 +0.04(+0.51%)
Sep 16, 2022 7.353 7.381 7.254 7.316 8,004,783 -0.09(-1.25%)
Sep 15, 2022 7.335 7.506 7.330 7.409 15,764,876 +0.07(+1.01%)
Sep 14, 2022 7.372 7.424 7.298 7.335 9,561,412 -0.03(-0.38%)
Sep 13, 2022 7.483 7.580 7.353 7.363 6,867,735 -0.26(-3.39%)
Sep 12, 2022 7.584 7.714 7.575 7.621 6,140,464 +0.22(+3.00%)
Sep 09, 2022 7.363 7.416 7.344 7.399 5,694,429 +0.16(+2.17%)
Sep 08, 2022 7.039 7.242 7.016 7.242 5,848,969 +0.12(+1.69%)
Sep 07, 2022 7.030 7.141 7.021 7.122 5,904,172 -0.11(-1.53%)
Sep 06, 2022 7.353 7.367 7.196 7.233 7,667,566 +0.10(+1.42%)
Sep 02, 2022 7.224 7.376 7.117 7.132 10,266,808 +0.10(+1.45%)
Sep 01, 2022 7.048 7.067 6.938 7.030 5,418,501 -0.17(-2.31%)
Aug 31, 2022 7.205 7.261 7.182 7.196 5,252,983 -0.01(-0.13%)
Aug 30, 2022 7.298 7.316 7.155 7.205 5,127,047 +0.09(+1.30%)
Aug 29, 2022 7.048 7.155 7.044 7.113 4,558,397 +0.00(+0.00%)
Aug 26, 2022 7.372 7.386 7.113 7.113 6,199,479 -0.25(-3.39%)
Aug 25, 2022 7.252 7.363 7.238 7.363 5,624,165 +0.15(+2.05%)
Aug 24, 2022 7.141 7.270 7.118 7.215 5,906,337 -0.05(-0.64%)
Aug 23, 2022 7.279 7.336 7.256 7.261 5,913,293 +0.06(+0.90%)
Aug 22, 2022 7.205 7.233 7.155 7.196 7,305,875 -0.14(-1.89%)
Aug 19, 2022 7.446 7.446 7.309 7.335 7,057,867 -0.25(-3.29%)
Aug 18, 2022 7.630 7.630 7.547 7.584 5,003,993 -0.07(-0.96%)
Aug 17, 2022 7.667 7.709 7.612 7.658 7,124,799 -0.14(-1.78%)
Aug 16, 2022 7.732 7.806 7.723 7.797 5,932,708 -0.07(-0.94%)
Aug 15, 2022 7.834 7.889 7.764 7.871 5,164,673 -0.05(-0.58%)
Aug 12, 2022 7.824 7.917 7.806 7.917 6,259,522 +0.11(+1.42%)
Aug 11, 2022 7.787 7.838 7.746 7.806 8,213,632 +0.08(+1.00%)
Aug 10, 2022 7.601 7.774 7.601 7.728 7,874,583 +0.28(+3.80%)
Aug 09, 2022 7.482 7.518 7.409 7.446 4,152,209 +0.03(+0.37%)
Aug 08, 2022 7.455 7.500 7.404 7.418 4,046,336 +0.04(+0.49%)
Aug 05, 2022 7.254 7.409 7.240 7.382 7,468,571 +0.08(+1.13%)
Aug 04, 2022 7.272 7.318 7.249 7.300 5,067,157 -0.06(-0.87%)
Aug 03, 2022 7.300 7.409 7.281 7.363 5,243,442 +0.19(+2.67%)
Aug 02, 2022 7.300 7.313 7.172 7.172 6,373,369 -0.13(-1.75%)
Aug 01, 2022 7.245 7.318 7.181 7.300 9,288,459 +0.19(+2.70%)
Jul 29, 2022 6.935 7.117 6.916 7.108 9,054,781 +0.28(+4.14%)
Jul 28, 2022 6.789 6.862 6.674 6.825 7,896,611 -0.37(-5.20%)
Jul 27, 2022 7.044 7.199 7.012 7.199 6,666,953 +0.26(+3.68%)
Jul 26, 2022 6.989 7.030 6.921 6.944 6,064,412 -0.24(-3.30%)
Jul 25, 2022 7.099 7.208 7.089 7.181 4,812,015 +0.23(+3.28%)
Jul 22, 2022 7.017 7.067 6.925 6.953 4,586,248 -0.10(-1.42%)
Jul 21, 2022 6.916 7.053 6.907 7.053 6,082,433 +0.07(+1.05%)
Jul 20, 2022 6.944 7.024 6.907 6.980 9,481,979 -0.07(-1.03%)
Jul 19, 2022 6.980 7.071 6.953 7.053 8,402,389 +0.27(+4.04%)
Jul 18, 2022 6.862 6.921 6.761 6.779 8,080,671 +0.16(+2.48%)
Jul 15, 2022 6.487 6.643 6.446 6.615 10,033,032 +0.26(+4.17%)
Jul 14, 2022 6.405 6.424 6.278 6.351 15,145,417 -0.25(-3.73%)
Jul 13, 2022 6.588 6.629 6.482 6.597 7,543,789 -0.02(-0.28%)
Jul 12, 2022 6.478 6.725 6.469 6.615 6,227,293 -0.02(-0.28%)
Jul 11, 2022 6.670 6.702 6.615 6.633 7,743,251 -0.14(-2.02%)
Jul 08, 2022 6.789 6.798 6.702 6.770 5,079,271 +0.05(+0.82%)
Jul 07, 2022 6.688 6.761 6.684 6.716 6,413,456 +0.19(+2.94%)
Jul 06, 2022 6.524 6.556 6.442 6.524 9,560,316 -0.15(-2.19%)
Jul 05, 2022 6.579 6.670 6.478 6.670 14,993,293 -0.26(-3.82%)
Jul 01, 2022 6.816 6.948 6.734 6.935 5,569,738 +0.00(+0.00%)
Jun 30, 2022 6.825 6.962 6.757 6.935 6,059,311 -0.11(-1.55%)
Jun 29, 2022 7.108 7.117 6.989 7.044 5,608,087 -0.12(-1.66%)
Jun 28, 2022 7.281 7.359 7.154 7.163 5,604,095 -0.06(-0.88%)
Jun 27, 2022 7.236 7.272 7.149 7.227 6,657,414 -0.02(-0.25%)
Jun 24, 2022 7.154 7.268 7.149 7.245 5,964,194 +0.26(+3.66%)
Jun 23, 2022 7.126 7.135 6.880 6.989 6,855,236 -0.35(-4.73%)
Jun 22, 2022 7.281 7.427 7.263 7.336 6,002,510 +0.05(+0.75%)
Jun 21, 2022 7.327 7.354 7.254 7.281 4,903,416 +0.19(+2.70%)
Jun 17, 2022 7.090 7.172 7.003 7.090 6,291,821 +0.06(+0.91%)
Jun 16, 2022 7.035 7.095 6.966 7.026 8,216,345 -0.26(-3.63%)
Jun 15, 2022 7.208 7.354 7.140 7.290 8,355,049 +0.38(+5.55%)
Jun 14, 2022 6.971 7.044 6.811 6.907 9,252,586 -0.10(-1.43%)
Jun 13, 2022 7.035 7.099 6.953 7.008 10,846,672 -0.26(-3.52%)
Jun 10, 2022 7.436 7.436 7.229 7.263 12,001,823 -0.29(-3.86%)
Jun 09, 2022 7.719 7.747 7.555 7.555 7,822,238 -0.19(-2.47%)
Jun 08, 2022 7.829 7.861 7.683 7.747 8,576,754 -0.16(-2.08%)
Jun 07, 2022 7.792 7.911 7.765 7.911 4,924,149 +0.02(+0.23%)
Jun 06, 2022 7.975 8.011 7.874 7.893 6,922,987 +0.21(+2.73%)
Jun 03, 2022 7.728 7.747 7.637 7.683 3,167,906 -0.09(-1.17%)
Jun 02, 2022 7.829 7.829 7.678 7.774 4,106,780 -0.02(-0.23%)
Jun 01, 2022 7.929 7.938 7.701 7.792 5,309,593 -0.13(-1.61%)
May 31, 2022 7.920 7.961 7.888 7.920 5,032,288 -0.05(-0.69%)
May 27, 2022 7.984 8.020 7.929 7.975 4,461,833 +0.11(+1.39%)
May 26, 2022 7.728 7.915 7.728 7.865 4,969,665 +0.18(+2.38%)
May 25, 2022 7.573 7.743 7.573 7.683 6,492,325 +0.05(+0.60%)
May 24, 2022 7.601 7.655 7.528 7.637 9,979,066 +0.25(+3.33%)
May 23, 2022 7.290 7.537 7.245 7.391 10,429,357 +0.28(+3.98%)
May 20, 2022 7.208 7.217 6.971 7.108 6,310,756 -0.05(-0.64%)
May 19, 2022 7.044 7.190 7.035 7.154 9,666,865 +0.10(+1.42%)
May 18, 2022 7.135 7.190 7.026 7.053 6,038,838 -0.21(-2.89%)
May 17, 2022 7.199 7.272 7.163 7.263 7,463,762 +0.30(+4.32%)
May 16, 2022 6.907 7.012 6.871 6.962 9,460,118 +0.12(+1.73%)
May 13, 2022 6.734 6.857 6.716 6.843 6,096,059 +0.24(+3.59%)
May 12, 2022 6.560 6.697 6.478 6.606 17,282,920 +0.08(+1.26%)
May 11, 2022 6.706 6.813 6.515 6.524 8,685,767 -0.09(-1.38%)
May 10, 2022 6.761 6.770 6.507 6.615 11,717,465 -0.10(-1.49%)
May 09, 2022 6.725 6.798 6.656 6.716 10,817,008 -0.13(-1.87%)
May 06, 2022 6.843 6.898 6.752 6.843 11,125,206 -0.07(-1.06%)
May 05, 2022 6.962 6.998 6.829 6.916 14,238,102 -0.30(-4.17%)
May 04, 2022 7.017 7.222 6.976 7.217 12,661,580 +0.15(+2.06%)
May 03, 2022 7.008 7.090 6.985 7.071 9,513,748 +0.25(+3.61%)
May 02, 2022 6.816 6.862 6.679 6.825 8,393,767 +0.03(+0.40%)
Apr 29, 2022 6.916 6.971 6.779 6.798 10,554,997 -0.09(-1.32%)
Apr 28, 2022 6.843 6.916 6.702 6.889 6,942,578 +0.25(+3.71%)
Apr 27, 2022 6.624 6.684 6.563 6.643 14,428,808 -0.03(-0.41%)
Apr 26, 2022 6.825 6.889 6.656 6.670 17,829,112 -0.30(-4.32%)
Apr 25, 2022 6.862 6.989 6.757 6.971 12,455,177 +0.01(+0.13%)
Apr 22, 2022 7.044 7.062 6.937 6.962 11,722,774 -0.17(-2.43%)
Apr 21, 2022 7.281 7.327 7.135 7.135 7,892,760 -0.03(-0.38%)
Apr 20, 2022 7.245 7.286 7.126 7.163 8,101,397 +0.05(+0.77%)
Apr 19, 2022 6.980 7.108 6.971 7.108 10,545,570 +0.05(+0.78%)
Apr 18, 2022 6.953 7.099 6.944 7.053 5,150,611 +0.06(+0.91%)
Apr 14, 2022 7.071 7.105 6.971 6.989 11,543,708 -0.05(-0.78%)
Apr 13, 2022 6.898 7.053 6.871 7.044 8,404,201 +0.16(+2.39%)
Apr 12, 2022 6.944 6.998 6.852 6.880 9,428,222 -0.09(-1.31%)
Apr 11, 2022 7.026 7.126 6.953 6.971 10,954,707 -0.03(-0.39%)
Apr 08, 2022 6.953 7.044 6.935 6.998 9,692,457 +0.05(+0.79%)
Apr 07, 2022 6.935 6.980 6.802 6.944 14,950,534 -0.05(-0.65%)
Apr 06, 2022 6.962 7.062 6.875 6.989 14,231,405 -0.08(-1.16%)
Apr 05, 2022 7.099 7.195 7.062 7.071 10,679,671 -0.07(-1.02%)
Apr 04, 2022 7.108 7.208 7.053 7.144 20,399,620 -0.11(-1.51%)
Apr 01, 2022 7.236 7.254 7.117 7.254 26,861,626 +0.05(+0.63%)
Mar 31, 2022 7.300 7.345 7.195 7.208 26,302,990 -0.17(-2.35%)
Mar 30, 2022 7.546 7.555 7.363 7.382 16,195,246 -0.26(-3.46%)
Mar 29, 2022 7.619 7.683 7.532 7.646 19,670,960 +0.26(+3.58%)
Mar 28, 2022 7.975 7.984 7.309 7.382 43,286,084 -0.88(-10.61%)
Mar 25, 2022 8.212 8.267 8.171 8.258 6,932,188 -0.02(-0.22%)
Mar 24, 2022 8.248 8.312 8.194 8.276 3,747,760 -0.03(-0.33%)
Mar 23, 2022 8.367 8.413 8.277 8.303 4,721,142 -0.18(-2.15%)
Mar 22, 2022 8.413 8.545 8.394 8.486 9,904,763 +0.23(+2.76%)
Mar 21, 2022 8.276 8.321 8.212 8.258 6,589,379 -0.15(-1.74%)
Mar 18, 2022 8.276 8.404 8.232 8.404 8,023,376 -0.04(-0.43%)
Mar 17, 2022 8.340 8.458 8.239 8.440 9,115,437 -0.06(-0.75%)
Mar 16, 2022 8.303 8.518 8.285 8.504 8,040,638 +0.35(+4.25%)
Mar 15, 2022 8.185 8.239 8.029 8.157 10,687,285 +0.06(+0.79%)
Mar 14, 2022 8.084 8.257 8.025 8.093 11,143,711 +0.41(+5.34%)
Mar 11, 2022 7.874 7.929 7.683 7.683 5,535,138 -0.03(-0.36%)
Mar 10, 2022 7.728 7.834 7.619 7.710 7,953,199 -0.19(-2.42%)
Mar 09, 2022 7.856 7.984 7.824 7.902 9,325,839 +0.35(+4.59%)
Mar 08, 2022 7.555 7.810 7.386 7.555 16,511,554 +0.31(+4.28%)
Mar 07, 2022 7.500 7.582 7.190 7.245 13,582,523 -0.40(-5.25%)
Mar 04, 2022 7.902 7.902 7.564 7.646 13,587,473 -0.68(-8.21%)
Mar 03, 2022 8.586 8.604 8.308 8.331 7,503,686 -0.27(-3.08%)
Mar 02, 2022 8.569 8.623 8.475 8.596 7,598,345 +0.29(+3.44%)
Mar 01, 2022 8.667 8.694 8.239 8.310 10,852,414 -0.53(-5.96%)
Feb 28, 2022 8.774 8.908 8.725 8.837 10,571,802 -0.40(-4.35%)
Feb 25, 2022 9.105 9.270 9.163 9.238 7,128,621 +0.37(+4.12%)
Feb 24, 2022 8.792 8.881 8.573 8.872 11,891,752 -0.71(-7.45%)
Feb 23, 2022 9.881 9.988 9.571 9.587 6,407,889 +0.24(+2.58%)
Feb 22, 2022 9.337 9.458 9.256 9.346 6,461,095 -0.02(-0.19%)
Feb 18, 2022 9.363 0 -0.04(-0.47%)
Feb 17, 2022 9.551 9.573 9.377 9.408 9,493,030 -0.21(-2.23%)
Feb 16, 2022 9.587 9.698 9.587 9.622 3,762,300 -0.08(-0.83%)
Feb 15, 2022 9.658 9.752 9.645 9.703 6,139,584 +0.17(+1.78%)
Feb 14, 2022 9.738 9.770 9.421 9.533 19,387,490 -0.35(-3.52%)
Feb 11, 2022 9.988 10.20 9.836 9.881 9,593,778 -0.29(-2.89%)
Feb 10, 2022 10.20 10.38 10.15 10.18 3,660,426 -0.02(-0.18%)
Feb 09, 2022 10.22 10.29 10.18 10.19 3,695,768 -0.03(-0.26%)
Feb 08, 2022 10.13 10.22 10.11 10.22 5,229,199 +0.10(+0.97%)
Feb 07, 2022 10.02 10.15 9.988 10.12 3,916,659 +0.13(+1.34%)
Feb 04, 2022 9.783 10.03 9.707 9.988 6,191,334 -0.06(-0.62%)
Feb 03, 2022 10.16 10.03 10.05 5,637,858 -0.04(-0.44%)
Feb 02, 2022 10.03 10.13 9.970 10.10 3,495,525 +0.16(+1.62%)
Feb 01, 2022 9.747 9.952 9.729 9.935 3,238,469 +0.21(+2.20%)
Jan 31, 2022 9.613 9.720 9.720 4,151,145 +0.07(+0.74%)
Jan 28, 2022 9.587 9.658 9.470 9.649 6,701,925 -0.21(-2.17%)
Jan 27, 2022 10.05 10.09 9.756 9.863 9,036,717 +0.01(+0.09%)
Jan 26, 2022 10.02 10.07 9.801 9.854 6,839,971 +0.08(+0.82%)
Jan 25, 2022 9.578 9.832 9.421 9.774 6,257,673 +0.29(+3.01%)
Jan 24, 2022 9.417 9.506 9.149 9.488 7,096,876 -0.21(-2.12%)
Jan 21, 2022 9.854 9.854 9.645 9.694 8,919,433 -0.29(-2.95%)
Jan 20, 2022 10.11 10.21 9.970 9.988 5,811,122 -0.22(-2.19%)
Jan 19, 2022 10.34 10.35 10.18 10.21 11,737,467 -0.21(-1.97%)
Jan 18, 2022 10.52 10.56 10.34 10.42 13,249,235 -0.37(-3.47%)
Jan 14, 2022 10.79 0 +0.02(+0.17%)
Jan 13, 2022 10.73 10.89 10.71 10.77 5,681,273 +0.21(+1.94%)
Jan 12, 2022 10.49 10.59 10.47 10.57 3,558,689 +0.22(+2.16%)
Jan 11, 2022 10.20 10.35 10.17 10.35 5,325,191 +0.04(+0.35%)
Jan 10, 2022 10.28 10.32 10.19 10.31 6,258,020 +0.18(+1.76%)
Jan 07, 2022 9.961 10.15 9.939 10.13 4,993,551 +0.17(+1.70%)
Jan 06, 2022 9.783 9.961 9.738 9.961 3,357,691 +0.31(+3.24%)
Jan 05, 2022 9.792 9.819 9.640 9.649 3,679,372 +0.00(+0.00%)
Jan 04, 2022 9.604 9.738 9.587 9.649 4,955,803 +0.20(+2.08%)
Jan 03, 2022 9.363 9.478 9.346 9.453 3,556,162 +0.21(+2.32%)
Dec 31, 2021 9.212 9.270 9.176 9.238 1,192,757 -0.01(-0.10%)
Dec 30, 2021 9.256 9.296 9.229 9.247 7,159,708 -0.01(-0.10%)
Dec 29, 2021 9.212 9.292 9.194 9.256 9,236,427 -0.03(-0.29%)
Dec 28, 2021 9.167 9.328 9.158 9.283 2,912,433 +0.04(+0.39%)
Dec 27, 2021 9.167 9.247 9.096 9.247 2,444,730 +0.11(+1.17%)
Dec 23, 2021 9.096 9.158 9.087 9.140 5,506,462 +0.10(+1.09%)
Dec 22, 2021 8.971 9.060 8.926 9.042 9,046,129 +0.21(+2.32%)
Dec 21, 2021 8.739 8.855 8.739 8.837 6,682,657 +0.27(+3.13%)
Dec 20, 2021 8.631 8.645 8.493 8.569 5,740,458 -0.04(-0.52%)
Dec 17, 2021 8.739 8.756 8.614 8.614 5,906,683 -0.12(-1.33%)
Dec 16, 2021 8.810 8.881 8.703 8.730 5,904,217 +0.20(+2.30%)
Dec 15, 2021 8.596 8.605 8.453 8.533 5,103,444 -0.06(-0.73%)
Dec 14, 2021 8.605 8.730 8.596 8.596 3,858,305 +0.06(+0.73%)
Dec 13, 2021 8.676 8.694 8.524 8.533 5,252,472 -0.24(-2.75%)
Dec 10, 2021 8.819 8.841 8.734 8.774 3,001,210 +0.03(+0.31%)
Dec 09, 2021 8.783 8.810 8.721 8.747 3,885,996 -0.17(-1.90%)
Dec 08, 2021 8.953 9.002 8.895 8.917 3,373,914 -0.07(-0.79%)
Dec 07, 2021 8.899 9.029 8.890 8.988 3,984,589 +0.06(+0.70%)
Dec 06, 2021 8.962 9.041 8.926 8.926 4,198,976 +0.04(+0.50%)
Dec 03, 2021 9.006 9.006 8.837 8.881 4,113,550 -0.17(-1.87%)
Dec 02, 2021 8.926 9.105 8.908 9.051 3,539,069 +0.22(+2.53%)
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.