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 (%)
Aug 31, 2004 23.04 23.33 22.94 23.07 212,055 -0.09(-0.37%)
Aug 30, 2004 23.19 23.27 23.04 23.16 158,434 +0.01(+0.05%)
Aug 27, 2004 23.28 23.28 23.05 23.15 178,360 -0.07(-0.29%)
Aug 26, 2004 23.21 23.30 23.12 23.22 211,083 -0.25(-1.08%)
Aug 25, 2004 23.25 23.53 23.21 23.47 321,890 +0.38(+1.63%)
Aug 24, 2004 22.98 23.15 22.95 23.09 123,118 +0.06(+0.27%)
Aug 23, 2004 23.02 23.21 22.90 23.03 183,058 +0.06(+0.27%)
Aug 20, 2004 23.00 23.13 22.86 22.97 203,146 -0.04(-0.19%)
Aug 19, 2004 23.09 23.09 22.84 23.01 422,005 -0.52(-2.20%)
Aug 18, 2004 23.23 23.54 22.99 23.53 307,634 -0.27(-1.12%)
Aug 17, 2004 23.83 23.96 23.64 23.80 213,837 -0.01(-0.03%)
Aug 16, 2004 23.66 23.93 23.61 23.80 254,823 +0.28(+1.18%)
Aug 13, 2004 23.46 23.65 23.32 23.52 469,795 +0.27(+1.17%)
Aug 12, 2004 23.42 23.43 23.19 23.25 442,417 -0.09(-0.40%)
Aug 11, 2004 23.27 23.56 23.07 23.35 278,961 -0.24(-1.02%)
Aug 10, 2004 23.75 23.90 23.46 23.59 554,358 +0.68(+2.96%)
Aug 09, 2004 23.07 23.15 22.84 22.91 434,965 -0.19(-0.83%)
Aug 06, 2004 23.27 23.57 22.72 23.10 1,143,222 +1.52(+7.07%)
Aug 05, 2004 21.85 22.06 21.57 21.57 446,791 -0.08(-0.37%)
Aug 04, 2004 20.77 21.65 20.69 21.65 477,571 +0.70(+3.33%)
Aug 03, 2004 20.94 21.07 20.84 20.96 271,995 -0.32(-1.51%)
Aug 02, 2004 21.05 21.35 21.01 21.28 280,581 +0.40(+1.92%)
Jul 30, 2004 20.80 21.14 20.67 20.88 313,142 -0.27(-1.26%)
Jul 29, 2004 21.12 21.31 20.91 21.14 256,281 +0.12(+0.59%)
Jul 28, 2004 20.89 21.17 20.75 21.02 291,597 +0.43(+2.07%)
Jul 27, 2004 20.62 20.72 20.45 20.59 217,077 +0.19(+0.91%)
Jul 26, 2004 20.43 20.51 20.23 20.41 344,084 -0.25(-1.20%)
Jul 23, 2004 20.73 20.75 20.43 20.65 354,452 +0.04(+0.18%)
Jul 22, 2004 20.50 20.67 20.40 20.62 396,896 -0.34(-1.62%)
Jul 21, 2004 21.10 21.17 20.93 20.96 270,699 +0.15(+0.71%)
Jul 20, 2004 20.46 20.88 20.45 20.81 385,718 +0.10(+0.48%)
Jul 19, 2004 20.85 20.85 20.65 20.71 303,099 -0.12(-0.59%)
Jul 16, 2004 20.88 20.99 20.73 20.83 306,501 +0.18(+0.87%)
Jul 15, 2004 20.88 20.89 20.57 20.65 461,533 -0.49(-2.34%)
Jul 14, 2004 21.03 21.38 21.02 21.15 243,483 +0.04(+0.18%)
Jul 13, 2004 21.14 21.23 20.99 21.11 318,812 -0.10(-0.47%)
Jul 12, 2004 21.12 21.26 21.01 21.21 311,684 -0.09(-0.41%)
Jul 09, 2004 21.25 21.36 21.07 21.30 442,903 +0.03(+0.15%)
Jul 08, 2004 21.32 21.43 21.20 21.27 283,821 -0.11(-0.49%)
Jul 07, 2004 21.32 21.47 21.19 21.37 269,241 +0.21(+0.99%)
Jul 06, 2004 21.12 21.33 21.00 21.16 303,261 -0.12(-0.55%)
Jul 02, 2004 21.32 21.35 21.03 21.28 403,538 -0.11(-0.52%)
Jul 01, 2004 21.64 21.64 21.17 21.39 330,638 -0.13(-0.60%)
Jun 30, 2004 21.59 21.60 21.29 21.52 348,944 -0.01(-0.03%)
Jun 29, 2004 21.46 21.64 21.36 21.52 261,627 -0.17(-0.80%)
Jun 28, 2004 21.81 21.97 21.70 21.70 186,298 +0.10(+0.46%)
Jun 25, 2004 21.61 21.72 21.47 21.60 438,853 -0.19(-0.88%)
Jun 24, 2004 21.59 21.90 21.59 21.79 431,239 -0.17(-0.76%)
Jun 23, 2004 21.93 22.00 21.76 21.96 358,664 -0.20(-0.92%)
Jun 22, 2004 22.06 22.20 21.90 22.16 255,147 -0.06(-0.28%)
Jun 21, 2004 22.34 22.67 22.17 22.22 232,305 -0.18(-0.80%)
Jun 18, 2004 22.21 22.41 22.21 22.40 162,160 +0.11(+0.50%)
Jun 17, 2004 22.22 22.44 22.19 22.29 194,884 +0.16(+0.73%)
Jun 16, 2004 22.21 22.23 22.02 22.13 300,669 +0.09(+0.42%)
Jun 15, 2004 22.10 22.15 21.88 22.04 261,303 +0.07(+0.31%)
Jun 14, 2004 21.94 22.17 21.82 21.97 330,152 -0.72(-3.16%)
Jun 10, 2004 22.47 22.80 22.44 22.69 192,292 +0.40(+1.80%)
Jun 09, 2004 22.53 22.53 22.24 22.28 215,781 -0.25(-1.10%)
Jun 08, 2004 22.55 22.57 22.35 22.53 231,981 -0.05(-0.22%)
Jun 07, 2004 22.36 22.62 22.24 22.58 175,120 +0.28(+1.25%)
Jun 04, 2004 22.16 22.38 22.12 22.30 203,632 +0.27(+1.20%)
Jun 03, 2004 22.00 22.20 21.90 22.04 266,001 -0.17(-0.78%)
Jun 02, 2004 22.28 22.35 22.02 22.21 302,775 -0.02(-0.08%)
Jun 01, 2004 22.00 22.28 21.89 22.23 328,370 +0.28(+1.29%)
May 28, 2004 22.08 22.08 21.77 21.94 303,423 -0.37(-1.66%)
May 27, 2004 22.25 22.40 22.12 22.32 483,565 -0.33(-1.47%)
May 26, 2004 22.29 22.75 22.17 22.65 272,481 -0.29(-1.26%)
May 25, 2004 22.52 22.94 22.50 22.94 204,118 +0.46(+2.03%)
May 24, 2004 22.56 22.56 22.27 22.48 230,361 -0.13(-0.57%)
May 21, 2004 22.63 22.72 22.47 22.61 218,211 +0.55(+2.49%)
May 20, 2004 22.17 22.28 21.91 22.06 173,662 -0.21(-0.94%)
May 19, 2004 22.44 22.52 22.27 22.27 167,992 +0.36(+1.63%)
May 18, 2004 21.70 22.01 21.70 21.91 184,030 +0.10(+0.48%)
May 17, 2004 21.82 21.97 21.63 21.81 207,519 +0.04(+0.20%)
May 14, 2004 21.85 22.09 21.69 21.77 152,926 +0.07(+0.31%)
May 13, 2004 21.90 22.19 21.61 21.70 270,375 -0.68(-3.03%)
May 12, 2004 22.07 22.42 21.88 22.38 246,561 +0.40(+1.83%)
May 11, 2004 21.90 22.22 21.89 21.98 190,510 +0.04(+0.20%)
May 10, 2004 21.82 22.07 21.71 21.93 211,407 -0.29(-1.31%)
May 07, 2004 22.41 22.47 22.15 22.22 254,985 -0.66(-2.89%)
May 06, 2004 22.69 22.88 22.50 22.88 345,542 -0.09(-0.40%)
May 05, 2004 23.06 23.32 22.91 22.98 233,115 -0.14(-0.59%)
May 04, 2004 22.95 23.18 22.90 23.11 329,018 +0.35(+1.55%)
May 03, 2004 22.70 22.83 22.65 22.76 244,131 +0.18(+0.79%)
Apr 30, 2004 22.58 22.84 22.51 22.58 264,543 +0.15(+0.69%)
Apr 29, 2004 22.44 22.68 22.31 22.43 232,143 -0.02(-0.11%)
Apr 28, 2004 22.69 22.69 22.44 22.45 168,802 -0.50(-2.18%)
Apr 27, 2004 22.78 23.15 22.75 22.95 198,934 +0.19(+0.81%)
Apr 26, 2004 22.87 22.93 22.70 22.77 253,203 +0.05(+0.22%)
Apr 23, 2004 22.53 22.81 22.43 22.72 471,253 +0.11(+0.46%)
Apr 22, 2004 22.30 22.78 22.22 22.61 302,937 +0.17(+0.77%)
Apr 21, 2004 22.43 22.54 22.32 22.44 265,191 +0.01(+0.03%)
Apr 20, 2004 22.61 22.93 22.43 22.43 278,799 +0.20(+0.92%)
Apr 19, 2004 22.07 22.41 22.06 22.23 333,878 +0.14(+0.64%)
Apr 16, 2004 21.99 22.17 21.82 22.09 172,204 +0.11(+0.51%)
Apr 15, 2004 21.90 22.02 21.73 21.98 97,199 +0.12(+0.56%)
Apr 14, 2004 21.71 22.09 21.64 21.85 244,455 -0.30(-1.34%)
Apr 13, 2004 22.41 22.48 22.11 22.15 219,669 -0.36(-1.62%)
Apr 12, 2004 22.57 22.57 22.41 22.51 119,392 +0.15(+0.66%)
Apr 08, 2004 22.38 22.39 22.19 22.36 220,155 +0.14(+0.64%)
Apr 07, 2004 22.38 22.40 22.10 22.22 205,575 +0.01(+0.06%)
Apr 06, 2004 22.22 22.41 22.12 22.21 246,885 -0.26(-1.15%)
Apr 05, 2004 22.17 22.59 22.09 22.47 179,332 +0.12(+0.55%)
Apr 02, 2004 22.46 22.61 22.27 22.35 340,196 -0.14(-0.63%)
Apr 01, 2004 22.22 22.53 22.22 22.49 203,146 +0.18(+0.80%)
Mar 31, 2004 22.02 22.40 21.94 22.31 185,974 +0.24(+1.09%)
Mar 30, 2004 21.93 22.25 21.87 22.07 289,167 -0.10(-0.45%)
Mar 29, 2004 22.07 22.26 22.01 22.17 306,177 +0.38(+1.73%)
Mar 26, 2004 21.82 22.03 21.67 21.79 215,133 -0.18(-0.82%)
Mar 25, 2004 21.64 22.04 21.58 21.97 224,853 +0.12(+0.54%)
Mar 24, 2004 21.83 22.06 21.80 21.85 167,668 -0.23(-1.06%)
Mar 23, 2004 22.05 22.15 21.86 22.09 166,858 +0.30(+1.36%)
Mar 22, 2004 21.95 21.98 21.63 21.79 147,904 -0.27(-1.23%)
Mar 19, 2004 22.16 22.32 22.01 22.06 194,236 -0.14(-0.61%)
Mar 18, 2004 22.29 22.47 22.15 22.20 179,008 -0.15(-0.66%)
Mar 17, 2004 22.23 22.43 22.15 22.35 173,500 +0.32(+1.46%)
Mar 16, 2004 22.02 22.09 21.73 22.02 211,893 +0.29(+1.33%)
Mar 15, 2004 21.92 22.04 21.57 21.73 283,983 -0.25(-1.15%)
Mar 12, 2004 21.92 22.04 21.71 21.99 337,766 +0.09(+0.42%)
Mar 11, 2004 22.22 22.28 21.90 21.90 364,820 -0.64(-2.85%)
Mar 10, 2004 22.59 22.77 22.49 22.54 218,211 -0.33(-1.43%)
Mar 09, 2004 22.93 23.15 22.85 22.86 179,656 +0.01(+0.03%)
Mar 08, 2004 22.96 23.13 22.81 22.86 380,210 -0.23(-0.99%)
Mar 05, 2004 22.82 23.32 22.81 23.09 265,353 +0.26(+1.14%)
Mar 04, 2004 22.72 22.91 22.58 22.83 181,600 +0.20(+0.87%)
Mar 03, 2004 22.41 22.67 22.30 22.63 234,573 +0.05(+0.22%)
Mar 02, 2004 22.72 22.78 22.51 22.58 339,548 -0.46(-1.98%)
Mar 01, 2004 22.85 23.11 22.73 23.04 338,576 +0.29(+1.28%)
Feb 27, 2004 22.66 22.78 22.38 22.75 395,600 -0.20(-0.89%)
Feb 26, 2004 22.74 23.02 22.56 22.95 330,962 -0.46(-1.95%)
Feb 25, 2004 23.25 23.42 23.21 23.41 348,620 -0.61(-2.54%)
Feb 24, 2004 23.70 24.17 23.65 24.02 487,939 +0.30(+1.25%)
Feb 23, 2004 23.80 23.88 23.70 23.72 388,796 -0.10(-0.44%)
Feb 20, 2004 24.12 24.12 23.71 23.83 284,955 -0.20(-0.82%)
Feb 19, 2004 24.09 24.29 23.93 24.02 361,418 +0.23(+0.96%)
Feb 18, 2004 24.01 24.01 23.77 23.80 464,611 -0.31(-1.31%)
Feb 17, 2004 24.00 24.17 23.88 24.11 261,951 +0.65(+2.76%)
Feb 13, 2004 23.46 23.53 23.20 23.46 373,568 -0.02(-0.08%)
Feb 12, 2004 23.36 23.57 23.32 23.48 300,507 -1.06(-4.33%)
Feb 11, 2004 23.80 24.62 23.80 24.54 178,198 +0.75(+3.14%)
Feb 10, 2004 23.82 24.01 23.72 23.80 137,860 -0.34(-1.41%)
Feb 09, 2004 23.92 24.17 23.77 24.14 231,981 +0.55(+2.33%)
Feb 06, 2004 23.27 23.69 23.27 23.59 294,999 +0.48(+2.06%)
Feb 05, 2004 23.18 23.18 22.91 23.11 202,822 +0.20(+0.86%)
Feb 04, 2004 22.95 22.99 22.78 22.91 152,764 +0.07(+0.32%)
Feb 03, 2004 22.60 22.92 22.53 22.84 326,102 +0.26(+1.15%)
Feb 02, 2004 22.54 22.72 22.35 22.58 161,836 -0.09(-0.38%)
Jan 30, 2004 22.66 22.80 22.44 22.67 376,160 -0.19(-0.81%)
Jan 29, 2004 23.01 23.01 22.68 22.85 255,147 -0.16(-0.70%)
Jan 28, 2004 23.24 23.64 22.98 23.01 247,047 +0.09(+0.38%)
Jan 27, 2004 22.91 23.03 22.76 22.93 389,930 -0.43(-1.85%)
Jan 26, 2004 23.48 23.53 23.07 23.36 475,141 +0.13(+0.56%)
Jan 23, 2004 23.27 23.46 23.05 23.23 273,615 -0.78(-3.26%)
Jan 22, 2004 24.07 24.12 23.89 24.01 122,308 +0.11(+0.46%)
Jan 21, 2004 23.54 23.95 23.36 23.90 197,800 +0.09(+0.36%)
Jan 20, 2004 23.67 23.94 23.50 23.82 225,987 -0.17(-0.72%)
Jan 16, 2004 24.21 24.34 23.95 23.99 123,766 -0.22(-0.89%)
Jan 15, 2004 24.14 24.28 23.86 24.20 155,680 +0.15(+0.64%)
Jan 14, 2004 23.78 24.17 23.78 24.05 174,796 +0.59(+2.53%)
Jan 13, 2004 23.85 23.86 23.38 23.46 234,735 -0.23(-0.99%)
Jan 12, 2004 23.63 23.70 23.51 23.69 99,629 +0.03(+0.13%)
Jan 09, 2004 23.53 23.82 23.53 23.66 93,473 +0.24(+1.03%)
Jan 08, 2004 23.49 23.61 23.33 23.42 197,476 -0.02(-0.11%)
Jan 07, 2004 23.46 23.49 23.16 23.44 238,623 -0.07(-0.29%)
Jan 06, 2004 23.30 23.52 23.25 23.51 190,348 +0.58(+2.53%)
Jan 05, 2004 22.69 23.05 22.69 22.93 197,152 +0.30(+1.31%)
Jan 02, 2004 22.65 22.81 22.33 22.64 137,536 +0.20(+0.88%)
Dec 31, 2003 22.32 22.57 22.32 22.44 103,030 +0.12(+0.53%)
Dec 30, 2003 22.07 22.36 22.07 22.32 123,442 +0.38(+1.72%)
Dec 29, 2003 21.85 22.00 21.77 21.94 92,177 -0.05(-0.22%)
Dec 26, 2003 22.04 22.09 21.80 21.99 49,247 -0.05(-0.22%)
Dec 24, 2003 21.70 22.13 21.70 22.04 56,051 +0.38(+1.74%)
Dec 23, 2003 21.45 21.82 21.45 21.67 170,746 -0.22(-0.99%)
Dec 22, 2003 21.62 21.91 21.59 21.88 119,230 +0.09(+0.40%)
Dec 19, 2003 21.82 21.93 21.73 21.80 179,494 -0.18(-0.81%)
Dec 18, 2003 21.63 21.95 21.59 21.98 241,215 +0.40(+1.86%)
Dec 17, 2003 21.43 21.64 21.41 21.57 174,472 +0.56(+2.64%)
Dec 16, 2003 20.90 21.04 20.82 21.02 239,433 +0.07(+0.32%)
Dec 15, 2003 21.04 21.14 20.90 20.95 152,764 +0.07(+0.35%)
Dec 12, 2003 20.83 21.07 20.77 20.88 133,324 -0.12(-0.56%)
Dec 11, 2003 20.85 21.14 20.68 20.99 200,716 -0.14(-0.64%)
Dec 10, 2003 21.20 21.29 21.01 21.13 134,458 -0.51(-2.34%)
Dec 09, 2003 21.65 21.69 21.43 21.64 189,214 -0.06(-0.28%)
Dec 08, 2003 21.46 21.76 21.43 21.70 86,993 +0.22(+1.01%)
Dec 05, 2003 21.43 21.73 21.42 21.48 100,439 -0.25(-1.14%)
Dec 04, 2003 21.51 21.85 21.46 21.73 151,306 -0.08(-0.37%)
Dec 03, 2003 21.91 22.13 21.81 21.81 251,907 +0.12(+0.54%)
Dec 02, 2003 21.59 21.90 21.48 21.69 190,348 -0.39(-1.79%)
Dec 01, 2003 22.07 22.16 21.98 22.09 95,903 +0.11(+0.51%)
Nov 28, 2003 21.98 22.22 21.93 21.98 51,677 +0.01(+0.06%)
Nov 26, 2003 21.76 21.97 21.70 21.96 153,736 +0.47(+2.18%)
Nov 25, 2003 21.57 21.62 21.39 21.49 224,529 +0.32(+1.52%)
Nov 24, 2003 20.99 21.26 20.99 21.17 241,215 +0.49(+2.39%)
Nov 21, 2003 20.57 20.83 20.46 20.68 87,479 +0.10(+0.51%)
Nov 20, 2003 20.56 20.80 20.54 20.57 105,946 -0.14(-0.66%)
Nov 19, 2003 20.59 20.71 20.53 20.71 111,778 +0.12(+0.60%)
Nov 18, 2003 20.73 20.83 20.63 20.59 82,781 -0.14(-0.69%)
Nov 17, 2003 20.55 20.78 20.46 20.73 193,588 +0.33(+1.63%)
Nov 14, 2003 20.68 20.70 20.44 20.40 228,903 -0.45(-2.16%)
Nov 13, 2003 20.74 20.94 20.70 20.85 157,786 -0.17(-0.82%)
Nov 12, 2003 20.65 21.08 20.65 21.02 112,102 +0.39(+1.92%)
Nov 11, 2003 20.69 20.69 20.63 20.62 101,735 -0.17(-0.83%)
Nov 10, 2003 20.83 20.86 20.66 20.80 220,965 -0.18(-0.85%)
Nov 07, 2003 20.93 21.09 20.88 20.98 115,666 +0.12(+0.56%)
Nov 06, 2003 20.74 20.91 20.68 20.86 196,828 +0.15(+0.72%)
Nov 05, 2003 20.57 20.77 20.50 20.71 234,087 -0.17(-0.80%)
Nov 04, 2003 20.90 20.98 20.85 20.88 215,943 -0.04(-0.21%)
Nov 03, 2003 20.99 21.00 20.79 20.92 215,393 -0.38(-1.77%)
Oct 31, 2003 21.01 21.17 21.01 21.30 127,330 +0.01(+0.06%)
Oct 30, 2003 21.17 21.32 21.16 21.28 138,184 +0.25(+1.20%)
Oct 29, 2003 20.99 21.12 20.86 21.03 141,586 -0.03(-0.15%)
Oct 28, 2003 20.68 21.11 20.62 21.06 253,365 +0.02(+0.12%)
Oct 27, 2003 21.14 21.19 20.86 21.04 387,986 -0.44(-2.04%)
Oct 24, 2003 21.36 21.62 21.30 21.48 96,227 +0.00(+0.00%)
Oct 23, 2003 21.37 21.57 21.19 21.48 113,722 -0.08(-0.37%)
Oct 22, 2003 21.54 21.75 21.48 21.56 226,959 -0.56(-2.54%)
Oct 21, 2003 22.17 22.28 22.11 22.12 173,824 +0.15(+0.70%)
Oct 20, 2003 21.98 22.04 21.75 21.96 169,126 +0.44(+2.07%)
Oct 17, 2003 21.54 21.72 21.43 21.52 151,954 -0.01(-0.03%)
Oct 16, 2003 21.59 21.73 21.51 21.52 160,702 -0.08(-0.37%)
Oct 15, 2003 21.62 21.81 21.51 21.61 124,900 +0.02(+0.09%)
Oct 14, 2003 21.64 21.59 21.21 21.59 193,264 -0.06(-0.26%)
Oct 13, 2003 21.46 22.32 21.40 21.64 345,056 +0.15(+0.72%)
Oct 10, 2003 21.51 21.61 21.23 21.49 257,091 +0.44(+2.08%)
Oct 09, 2003 21.17 21.36 21.01 21.05 138,184 -0.11(-0.53%)
Oct 08, 2003 21.09 21.20 20.91 21.16 202,012 +0.30(+1.45%)
Oct 07, 2003 20.62 20.86 20.56 20.86 191,806 +0.15(+0.72%)
Oct 06, 2003 20.66 20.84 20.58 20.71 223,395 -0.37(-1.76%)
Oct 03, 2003 20.98 21.28 20.95 21.08 199,096 +0.50(+2.43%)
Oct 02, 2003 20.56 20.59 20.43 20.58 221,937 +0.25(+1.21%)
Oct 01, 2003 19.83 20.33 19.83 20.33 157,300 +1.20(+6.26%)
Sep 30, 2003 19.32 19.35 18.96 19.14 131,218 -0.33(-1.71%)
Sep 29, 2003 19.32 19.63 19.23 19.47 189,376 -0.02(-0.13%)
Sep 26, 2003 19.56 19.65 19.44 19.49 97,037 -0.25(-1.28%)
Sep 25, 2003 19.77 19.93 19.60 19.75 274,911 +0.04(+0.22%)
Sep 24, 2003 20.01 20.06 19.73 19.70 211,407 -0.60(-2.95%)
Sep 23, 2003 20.31 20.36 20.16 20.30 126,034 +0.04(+0.21%)
Sep 22, 2003 20.25 20.35 20.16 20.26 240,405 -0.01(-0.06%)
Sep 19, 2003 20.30 20.39 20.04 20.27 194,722 -0.09(-0.42%)
Sep 18, 2003 20.30 20.42 20.19 20.36 163,618 +0.53(+2.68%)
Sep 17, 2003 20.02 20.02 19.85 19.83 86,993 -0.02(-0.09%)
Sep 16, 2003 19.41 19.82 19.42 19.85 145,150 +0.43(+2.23%)
Sep 15, 2003 19.36 19.52 19.30 19.41 137,698 +0.09(+0.45%)
Sep 12, 2003 19.22 19.45 19.17 19.33 226,635 +0.72(+3.85%)
Sep 11, 2003 18.64 18.78 18.41 18.61 79,217 +0.10(+0.57%)
Sep 10, 2003 18.59 18.72 18.49 18.51 135,916 -0.31(-1.67%)
Sep 09, 2003 18.85 18.98 18.67 18.82 173,176 +0.19(+1.03%)
Sep 08, 2003 18.69 18.75 18.59 18.63 152,278 +0.14(+0.73%)
Sep 05, 2003 18.38 18.67 18.38 18.49 208,653 -0.09(-0.50%)
Sep 04, 2003 18.65 18.73 18.52 18.59 201,364 +0.06(+0.33%)
Sep 03, 2003 18.52 18.64 18.38 18.52 103,192 +0.35(+1.90%)
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.