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, 2016 7.182 7.213 7.110 7.197 8,932,205 +0.15(+2.13%)
Aug 30, 2016 7.016 7.055 6.984 7.047 7,124,024 +0.17(+2.53%)
Aug 29, 2016 6.818 6.905 6.779 6.873 5,164,624 +0.03(+0.46%)
Aug 26, 2016 6.913 6.976 6.794 6.842 8,600,546 -0.01(-0.12%)
Aug 25, 2016 6.873 6.901 6.802 6.850 5,168,486 -0.08(-1.14%)
Aug 24, 2016 7.008 7.031 6.905 6.929 8,463,997 +0.07(+1.04%)
Aug 23, 2016 6.873 6.929 6.838 6.858 6,608,290 +0.16(+2.36%)
Aug 22, 2016 6.652 6.715 6.629 6.700 4,484,567 +0.03(+0.47%)
Aug 19, 2016 6.636 6.700 6.605 6.668 3,496,744 -0.06(-0.82%)
Aug 18, 2016 6.692 6.739 6.660 6.723 3,365,988 +0.06(+0.83%)
Aug 17, 2016 6.613 6.692 6.589 6.668 5,095,992 -0.03(-0.47%)
Aug 16, 2016 6.715 6.739 6.684 6.700 5,027,375 +0.00(+0.00%)
Aug 15, 2016 6.715 6.747 6.668 6.700 5,143,136 +0.01(+0.12%)
Aug 12, 2016 6.779 6.779 6.660 6.692 5,108,916 -0.03(-0.47%)
Aug 11, 2016 6.708 6.747 6.684 6.723 4,605,589 +0.03(+0.47%)
Aug 10, 2016 6.779 6.787 6.668 6.692 7,451,592 +0.03(+0.51%)
Aug 09, 2016 6.619 6.727 6.619 6.658 7,406,429 +0.10(+1.56%)
Aug 08, 2016 6.509 6.579 6.477 6.556 10,652,216 +0.20(+3.21%)
Aug 05, 2016 6.281 6.360 6.273 6.352 6,256,970 +0.10(+1.63%)
Aug 04, 2016 6.258 6.312 6.218 6.250 7,162,189 -0.07(-1.12%)
Aug 03, 2016 6.250 6.328 6.234 6.320 7,986,570 +0.16(+2.68%)
Aug 02, 2016 6.226 6.250 6.124 6.155 11,439,363 -0.12(-1.88%)
Aug 01, 2016 6.328 6.407 6.258 6.273 11,152,276 -0.20(-3.03%)
Jul 29, 2016 6.619 6.634 6.446 6.470 19,301,052 +0.31(+5.10%)
Jul 28, 2016 6.179 6.195 6.116 6.155 7,775,591 -0.09(-1.51%)
Jul 27, 2016 6.258 6.312 6.203 6.250 10,245,211 +0.03(+0.50%)
Jul 26, 2016 6.218 6.258 6.179 6.218 10,867,917 -0.05(-0.75%)
Jul 25, 2016 6.273 6.305 6.234 6.265 5,803,818 -0.03(-0.50%)
Jul 22, 2016 6.352 6.352 6.281 6.297 5,344,095 -0.03(-0.50%)
Jul 21, 2016 6.352 6.430 6.320 6.328 8,730,899 +0.02(+0.25%)
Jul 20, 2016 6.297 6.328 6.265 6.312 7,212,733 +0.09(+1.39%)
Jul 19, 2016 6.226 6.289 6.203 6.226 10,277,657 -0.13(-2.10%)
Jul 18, 2016 6.289 6.399 6.261 6.360 10,025,328 +0.08(+1.25%)
Jul 15, 2016 6.328 6.328 6.226 6.281 8,289,066 -0.02(-0.25%)
Jul 14, 2016 6.305 6.344 6.210 6.297 26,299,384 +0.19(+3.08%)
Jul 13, 2016 6.179 6.218 6.053 6.108 23,844,422 -0.13(-2.14%)
Jul 12, 2016 6.336 6.352 6.210 6.242 39,378,500 +0.22(+3.65%)
Jul 11, 2016 5.991 6.046 5.928 6.022 17,507,412 +0.27(+4.78%)
Jul 08, 2016 5.826 5.543 5.543 5.747 14,878,745 +0.20(+3.68%)
Jul 07, 2016 5.653 5.700 5.496 5.543 16,377,934 -0.02(-0.28%)
Jul 06, 2016 5.519 5.559 5.378 5.559 31,070,770 -0.10(-1.80%)
Jul 05, 2016 5.763 5.786 5.614 5.661 21,575,120 -0.30(-5.01%)
Jul 01, 2016 5.975 5.959 5.959 5.959 16,336,938 -0.01(-0.13%)
Jun 30, 2016 5.873 6.022 5.810 5.967 28,482,674 +0.00(+0.00%)
Jun 29, 2016 5.818 6.022 5.767 5.967 41,089,724 +0.24(+4.11%)
Jun 28, 2016 5.708 5.802 5.598 5.731 80,607,752 +0.21(+3.84%)
Jun 27, 2016 5.535 5.645 5.308 5.519 191,080,336 -1.46(-20.92%)
Jun 24, 2016 8.778 7.213 6.383 6.980 95,382,456 -1.80(-20.48%)
Jun 23, 2016 8.684 8.786 8.578 8.778 9,221,206 +0.37(+4.39%)
Jun 22, 2016 8.385 8.550 8.377 8.409 9,080,574 +0.07(+0.85%)
Jun 21, 2016 8.267 8.409 8.189 8.338 9,527,661 +0.27(+3.41%)
Jun 20, 2016 8.158 8.189 8.055 8.063 10,785,858 +0.51(+6.76%)
Jun 17, 2016 7.435 7.569 7.388 7.553 10,429,759 +0.39(+5.48%)
Jun 16, 2016 6.996 7.176 6.893 7.160 6,714,396 +0.01(+0.11%)
Jun 15, 2016 7.231 7.294 7.153 7.153 6,632,403 +0.05(+0.66%)
Jun 14, 2016 7.176 7.255 7.051 7.105 9,858,288 -0.22(-3.00%)
Jun 13, 2016 7.341 7.459 7.310 7.325 7,277,126 -0.18(-2.41%)
Jun 10, 2016 7.702 7.726 7.498 7.506 8,473,612 -0.50(-6.27%)
Jun 09, 2016 8.055 8.055 7.977 8.008 4,583,702 -0.13(-1.64%)
Jun 08, 2016 8.205 8.228 8.103 8.142 5,438,722 -0.09(-1.05%)
Jun 07, 2016 8.275 8.366 8.228 8.228 3,342,677 +0.02(+0.29%)
Jun 06, 2016 8.173 8.236 8.142 8.205 6,776,724 -0.05(-0.57%)
Jun 03, 2016 8.275 8.295 8.118 8.252 3,954,529 -0.03(-0.38%)
Jun 02, 2016 8.213 8.307 8.203 8.283 3,892,441 +0.05(+0.67%)
Jun 01, 2016 8.095 8.244 8.040 8.228 4,479,282 -0.08(-0.95%)
May 31, 2016 8.503 8.558 8.267 8.307 6,469,178 -0.26(-3.02%)
May 27, 2016 8.550 8.566 8.566 8.566 2,466,073 +0.06(+0.74%)
May 26, 2016 8.574 8.589 8.440 8.503 3,780,442 -0.07(-0.82%)
May 25, 2016 8.495 8.644 8.495 8.574 5,346,829 +0.20(+2.44%)
May 24, 2016 8.244 8.370 8.220 8.370 6,412,302 +0.38(+4.82%)
May 23, 2016 8.008 8.063 7.961 7.985 4,069,075 +0.01(+0.10%)
May 20, 2016 7.926 8.032 7.926 7.977 4,815,931 +0.10(+1.30%)
May 19, 2016 7.930 7.985 7.796 7.875 6,200,234 +0.05(+0.70%)
May 18, 2016 7.639 7.859 7.608 7.820 6,572,463 +0.41(+5.51%)
May 17, 2016 7.435 7.498 7.353 7.412 4,476,264 +0.00(+0.00%)
May 16, 2016 7.372 7.443 7.372 7.412 3,626,127 +0.04(+0.53%)
May 13, 2016 7.396 7.490 7.341 7.372 5,729,945 -0.05(-0.63%)
May 12, 2016 7.498 7.537 7.365 7.420 5,840,588 +0.04(+0.53%)
May 11, 2016 7.412 7.486 7.341 7.380 3,198,475 -0.05(-0.74%)
May 10, 2016 7.372 7.474 7.349 7.435 3,034,334 +0.22(+3.05%)
May 09, 2016 7.302 7.333 7.184 7.215 4,387,330 -0.17(-2.34%)
May 06, 2016 7.278 7.435 7.263 7.388 2,985,610 +0.07(+0.97%)
May 05, 2016 7.365 7.459 7.286 7.317 4,401,395 -0.10(-1.38%)
May 04, 2016 7.435 7.506 7.388 7.420 5,708,852 -0.16(-2.07%)
May 03, 2016 7.655 7.663 7.529 7.577 5,744,476 -0.34(-4.27%)
May 02, 2016 7.922 7.938 7.812 7.914 2,743,002 +0.02(+0.30%)
Apr 29, 2016 7.993 8.008 7.836 7.891 5,802,951 -0.03(-0.40%)
Apr 28, 2016 7.898 8.024 7.875 7.922 4,638,177 -0.09(-1.08%)
Apr 27, 2016 7.953 8.071 7.909 8.008 4,833,504 +0.05(+0.59%)
Apr 26, 2016 7.875 7.985 7.804 7.961 4,990,033 +0.18(+2.32%)
Apr 25, 2016 7.851 7.855 7.718 7.781 4,883,543 +0.00(+0.00%)
Apr 22, 2016 7.710 7.812 7.710 7.781 3,766,031 +0.08(+1.02%)
Apr 21, 2016 7.757 7.765 7.671 7.702 3,967,797 -0.05(-0.71%)
Apr 20, 2016 7.734 7.773 7.686 7.757 3,817,592 +0.16(+2.07%)
Apr 19, 2016 7.584 7.647 7.522 7.600 4,398,730 +0.09(+1.26%)
Apr 18, 2016 7.451 7.537 7.435 7.506 4,452,973 +0.08(+1.06%)
Apr 15, 2016 7.498 7.502 7.396 7.427 3,542,666 -0.04(-0.53%)
Apr 14, 2016 7.459 7.522 7.388 7.467 4,760,669 +0.02(+0.21%)
Apr 13, 2016 7.372 7.459 7.333 7.451 5,497,800 +0.42(+6.03%)
Apr 12, 2016 6.909 7.043 6.815 7.027 4,694,396 +0.16(+2.29%)
Apr 11, 2016 6.909 6.956 6.862 6.870 5,326,977 +0.22(+3.31%)
Apr 08, 2016 6.697 6.722 6.627 6.650 7,315,677 +0.18(+2.79%)
Apr 07, 2016 6.564 6.603 6.438 6.470 4,172,382 -0.20(-3.06%)
Apr 06, 2016 6.587 6.689 6.524 6.674 5,094,750 +0.19(+2.91%)
Apr 05, 2016 6.556 6.575 6.450 6.485 8,242,335 -0.24(-3.50%)
Apr 04, 2016 6.752 6.823 6.701 6.721 4,944,364 -0.05(-0.81%)
Apr 01, 2016 6.689 6.791 6.658 6.776 4,486,992 +0.01(+0.12%)
Mar 31, 2016 6.799 6.846 6.768 6.768 3,862,346 -0.07(-1.03%)
Mar 30, 2016 6.893 6.941 6.831 6.839 4,575,761 -0.07(-1.02%)
Mar 29, 2016 6.807 6.925 6.736 6.909 4,198,412 +0.00(+0.00%)
Mar 28, 2016 6.886 6.952 6.815 6.909 2,952,809 +0.04(+0.57%)
Mar 24, 2016 6.878 6.870 6.870 6.870 11,839,749 -0.07(-1.02%)
Mar 23, 2016 7.090 7.090 6.909 6.941 6,559,643 -0.10(-1.45%)
Mar 22, 2016 7.325 7.082 6.956 7.043 6,138,983 -0.28(-3.86%)
Mar 21, 2016 7.357 7.412 7.270 7.325 5,052,893 -0.10(-1.37%)
Mar 18, 2016 7.451 7.482 7.357 7.427 5,893,395 +0.09(+1.28%)
Mar 17, 2016 7.325 7.357 7.286 7.333 4,918,803 -0.02(-0.32%)
Mar 16, 2016 7.263 7.380 7.247 7.357 4,026,240 +0.05(+0.64%)
Mar 15, 2016 7.325 7.361 7.286 7.310 3,719,039 -0.09(-1.17%)
Mar 14, 2016 7.427 7.451 7.349 7.396 5,166,684 -0.19(-2.48%)
Mar 11, 2016 7.420 7.592 7.396 7.584 5,306,506 +0.32(+4.43%)
Mar 10, 2016 7.380 7.451 7.145 7.263 5,996,288 -0.08(-1.07%)
Mar 09, 2016 7.459 7.474 7.294 7.341 4,006,388 -0.07(-0.93%)
Mar 08, 2016 7.595 7.595 7.410 7.410 7,139,441 -0.18(-2.43%)
Mar 07, 2016 7.479 7.625 7.452 7.595 4,217,286 +0.05(+0.71%)
Mar 04, 2016 7.518 7.552 7.456 7.541 8,031,561 +0.22(+3.05%)
Mar 03, 2016 7.210 7.318 7.179 7.318 6,925,172 +0.23(+3.25%)
Mar 02, 2016 6.818 7.095 6.811 7.087 8,221,468 +0.25(+3.71%)
Mar 01, 2016 6.672 6.857 6.664 6.834 15,588,538 -0.42(-5.83%)
Feb 29, 2016 7.295 7.402 7.233 7.256 5,317,544 +0.10(+1.40%)
Feb 26, 2016 7.095 7.237 7.095 7.156 4,346,729 +0.05(+0.76%)
Feb 25, 2016 7.003 7.118 6.926 7.103 3,902,530 +0.24(+3.47%)
Feb 24, 2016 6.734 6.884 6.641 6.864 4,789,236 -0.05(-0.78%)
Feb 23, 2016 7.126 7.133 6.910 6.918 5,372,884 -0.24(-3.33%)
Feb 22, 2016 7.072 7.172 7.064 7.156 4,938,008 +0.07(+0.98%)
Feb 19, 2016 7.095 7.110 6.995 7.087 7,731,676 +0.02(+0.22%)
Feb 18, 2016 7.279 7.279 7.064 7.072 14,450,531 -0.26(-3.56%)
Feb 17, 2016 7.356 7.425 7.318 7.333 13,719,238 +0.21(+2.91%)
Feb 16, 2016 7.149 7.187 7.049 7.126 7,208,250 +0.05(+0.76%)
Feb 12, 2016 6.895 7.072 7.072 7.072 5,486,294 +0.44(+6.60%)
Feb 11, 2016 6.672 6.784 6.549 6.634 8,370,888 -0.44(-6.20%)
Feb 10, 2016 7.087 7.195 7.041 7.072 10,014,427 +0.05(+0.66%)
Feb 09, 2016 6.918 7.103 6.903 7.026 8,851,410 -0.29(-3.99%)
Feb 08, 2016 7.472 7.472 7.241 7.318 7,532,052 -0.42(-5.37%)
Feb 05, 2016 7.756 7.848 7.691 7.733 5,213,981 -0.14(-1.76%)
Feb 04, 2016 7.718 7.906 7.694 7.871 7,969,652 +0.33(+4.38%)
Feb 03, 2016 7.648 7.648 7.356 7.541 9,405,578 -0.12(-1.60%)
Feb 02, 2016 7.825 7.833 7.633 7.664 6,543,423 -0.53(-6.47%)
Feb 01, 2016 8.087 8.233 8.025 8.194 2,773,303 -0.09(-1.11%)
Jan 29, 2016 8.094 8.309 8.040 8.286 4,693,060 +0.32(+3.95%)
Jan 28, 2016 8.010 8.025 7.875 7.971 4,324,503 +0.00(+0.00%)
Jan 27, 2016 7.971 8.194 7.925 7.971 6,172,018 -0.23(-2.81%)
Jan 26, 2016 8.010 8.209 8.002 8.202 3,427,843 +0.22(+2.69%)
Jan 25, 2016 8.117 8.125 7.979 7.987 4,473,623 -0.46(-5.46%)
Jan 22, 2016 8.455 8.555 8.394 8.448 4,251,505 +0.28(+3.48%)
Jan 21, 2016 8.048 8.248 7.940 8.163 5,311,435 +0.11(+1.34%)
Jan 20, 2016 8.025 8.133 7.848 8.056 9,297,066 -0.21(-2.51%)
Jan 19, 2016 8.455 8.455 8.209 8.263 5,824,047 -0.16(-1.92%)
Jan 15, 2016 8.479 8.425 8.425 8.425 7,691,245 -0.47(-5.27%)
Jan 14, 2016 8.725 8.950 8.613 8.894 6,033,623 +0.09(+1.05%)
Jan 13, 2016 9.086 9.109 8.786 8.801 4,205,145 -0.30(-3.29%)
Jan 12, 2016 9.109 9.132 8.970 9.101 3,153,353 +0.02(+0.25%)
Jan 11, 2016 9.124 9.140 8.970 9.078 4,183,495 +0.10(+1.11%)
Jan 08, 2016 9.240 9.263 8.963 8.978 4,234,094 -0.19(-2.10%)
Jan 07, 2016 9.263 9.363 9.159 9.170 5,268,854 -0.38(-3.95%)
Jan 06, 2016 9.524 9.608 9.501 9.547 3,946,310 -0.27(-2.74%)
Jan 05, 2016 9.831 9.866 9.712 9.816 2,609,222 -0.06(-0.62%)
Jan 04, 2016 9.708 9.885 9.670 9.878 5,374,748 -0.08(-0.85%)
Dec 31, 2015 10.04 9.962 9.962 9.962 2,557,503 -0.09(-0.92%)
Dec 30, 2015 10.05 10.13 10.04 10.05 2,566,747 -0.13(-1.28%)
Dec 29, 2015 10.12 10.20 10.10 10.19 3,922,112 +0.03(+0.30%)
Dec 28, 2015 10.19 10.22 10.15 10.15 2,712,503 -0.11(-1.05%)
Dec 24, 2015 10.23 10.26 10.26 10.26 1,112,427 +0.02(+0.23%)
Dec 23, 2015 10.12 10.25 10.12 10.24 3,333,866 +0.16(+1.60%)
Dec 22, 2015 10.04 10.09 9.947 10.08 2,722,756 +0.11(+1.08%)
Dec 21, 2015 10.05 10.06 9.901 9.970 2,839,529 +0.08(+0.78%)
Dec 18, 2015 10.10 10.10 9.885 9.893 4,511,656 -0.08(-0.77%)
Dec 17, 2015 10.09 10.10 9.970 9.970 4,264,361 -0.15(-1.44%)
Dec 16, 2015 10.01 10.15 9.904 10.12 2,511,992 +0.19(+1.94%)
Dec 15, 2015 10.04 10.07 9.901 9.924 3,439,071 +0.08(+0.86%)
Dec 14, 2015 9.924 9.977 9.724 9.839 4,161,594 -0.02(-0.16%)
Dec 11, 2015 9.954 9.977 9.816 9.854 4,488,244 -0.28(-2.81%)
Dec 10, 2015 10.17 10.23 10.12 10.14 3,659,915 -0.11(-1.05%)
Dec 09, 2015 10.28 10.47 10.16 10.25 3,295,262 +0.02(+0.23%)
Dec 08, 2015 10.28 10.30 10.18 10.22 3,675,123 -0.30(-2.85%)
Dec 07, 2015 10.58 10.60 10.46 10.52 2,767,588 -0.19(-1.79%)
Dec 04, 2015 10.58 10.74 10.56 10.72 3,722,638 +0.15(+1.46%)
Dec 03, 2015 10.86 10.86 10.52 10.56 3,730,089 -0.11(-1.01%)
Dec 02, 2015 10.80 10.84 10.63 10.67 2,492,554 -0.16(-1.49%)
Dec 01, 2015 10.82 10.84 10.75 10.83 4,795,546 +0.49(+4.76%)
Nov 30, 2015 10.35 10.37 10.30 10.34 2,082,329 +0.00(+0.00%)
Nov 27, 2015 10.42 10.43 10.34 10.34 1,193,380 +0.06(+0.60%)
Nov 25, 2015 10.31 10.28 10.28 10.28 2,142,766 +0.05(+0.45%)
Nov 24, 2015 10.15 10.25 10.15 10.23 2,341,736 +0.03(+0.30%)
Nov 23, 2015 10.25 10.32 10.17 10.20 3,644,082 -0.12(-1.19%)
Nov 20, 2015 10.52 10.55 10.31 10.32 4,794,892 -0.47(-4.34%)
Nov 19, 2015 10.81 10.85 10.78 10.79 2,438,217 +0.09(+0.86%)
Nov 18, 2015 10.60 10.72 10.58 10.70 1,867,891 +0.17(+1.61%)
Nov 17, 2015 10.62 10.65 10.50 10.53 2,220,368 -0.09(-0.87%)
Nov 16, 2015 10.42 10.62 10.41 10.62 2,734,255 +0.16(+1.54%)
Nov 13, 2015 10.53 10.55 10.45 10.46 4,259,454 -0.05(-0.44%)
Nov 12, 2015 10.63 10.65 10.50 10.51 3,084,009 -0.30(-2.77%)
Nov 11, 2015 10.90 10.90 10.78 10.81 2,129,261 +0.05(+0.50%)
Nov 10, 2015 10.72 10.77 10.69 10.75 2,497,196 -0.16(-1.48%)
Nov 09, 2015 10.98 11.03 10.86 10.92 3,101,162 +0.10(+0.92%)
Nov 06, 2015 10.68 10.85 10.65 10.82 4,292,405 +0.06(+0.57%)
Nov 05, 2015 10.78 10.82 10.70 10.75 4,040,801 -0.20(-1.82%)
Nov 04, 2015 11.02 11.03 10.89 10.95 3,146,135 -0.12(-1.11%)
Nov 03, 2015 10.96 11.11 10.96 11.08 2,892,408 -0.11(-0.96%)
Nov 02, 2015 11.10 11.22 11.09 11.18 3,526,342 +0.29(+2.67%)
Oct 30, 2015 10.99 11.00 10.87 10.89 3,813,119 -0.18(-1.66%)
Oct 29, 2015 11.29 11.38 11.02 11.08 7,807,969 -0.83(-7.00%)
Oct 28, 2015 11.70 11.93 11.69 11.91 3,444,909 +0.15(+1.30%)
Oct 27, 2015 11.82 11.82 11.71 11.76 3,919,787 -0.06(-0.52%)
Oct 26, 2015 11.86 11.88 11.79 11.82 2,589,938 -0.05(-0.45%)
Oct 23, 2015 11.88 11.97 11.80 11.87 3,408,440 +0.01(+0.06%)
Oct 22, 2015 11.77 11.92 11.76 11.86 2,062,572 +0.21(+1.84%)
Oct 21, 2015 11.82 11.84 11.64 11.65 2,930,663 -0.29(-2.44%)
Oct 20, 2015 11.99 12.06 11.92 11.94 3,029,337 -0.11(-0.89%)
Oct 19, 2015 11.97 12.10 11.93 12.05 4,169,119 +0.11(+0.96%)
Oct 16, 2015 11.86 11.95 11.80 11.93 2,862,956 +0.09(+0.78%)
Oct 15, 2015 11.71 11.88 11.66 11.84 3,300,480 +0.28(+2.38%)
Oct 14, 2015 11.64 11.74 11.54 11.57 5,510,875 -0.04(-0.33%)
Oct 13, 2015 11.59 11.78 11.57 11.60 3,503,059 -0.44(-3.62%)
Oct 12, 2015 12.04 12.06 11.98 12.04 1,424,050 +0.02(+0.13%)
Oct 09, 2015 12.04 12.09 11.97 12.03 2,070,586 -0.08(-0.63%)
Oct 08, 2015 11.91 12.12 11.87 12.10 2,285,331 +0.06(+0.51%)
Oct 07, 2015 12.06 12.14 11.94 12.04 3,454,091 +0.14(+1.16%)
Oct 06, 2015 11.88 11.94 11.85 11.90 3,133,203 -0.04(-0.32%)
Oct 05, 2015 11.75 11.96 11.73 11.94 4,293,895 +0.16(+1.36%)
Oct 02, 2015 11.47 11.78 11.38 11.78 3,626,314 +0.29(+2.53%)
Oct 01, 2015 11.53 11.57 11.34 11.49 3,262,990 +0.18(+1.56%)
Sep 30, 2015 11.35 11.37 11.21 11.31 4,616,264 +0.15(+1.37%)
Sep 29, 2015 11.16 11.18 11.06 11.16 5,118,911 -0.14(-1.22%)
Sep 28, 2015 11.45 11.47 11.26 11.30 3,392,555 -0.48(-4.09%)
Sep 25, 2015 11.84 11.87 11.71 11.78 3,375,611 +0.16(+1.38%)
Sep 24, 2015 11.55 11.65 11.46 11.62 3,271,501 +0.05(+0.46%)
Sep 23, 2015 11.69 11.69 11.50 11.57 2,683,967 -0.08(-0.72%)
Sep 22, 2015 11.73 11.74 11.54 11.65 4,240,747 -0.38(-3.18%)
Sep 21, 2015 12.06 12.11 11.97 12.03 2,742,506 +0.06(+0.51%)
Sep 18, 2015 12.04 12.12 11.93 11.97 4,376,181 -0.34(-2.80%)
Sep 17, 2015 12.37 12.51 12.27 12.32 5,017,686 -0.15(-1.17%)
Sep 16, 2015 12.39 12.50 12.36 12.46 2,606,583 +0.21(+1.69%)
Sep 15, 2015 12.16 12.28 12.13 12.26 3,594,149 +0.24(+1.97%)
Sep 14, 2015 11.99 12.05 11.92 12.02 3,740,367 -0.25(-2.06%)
Sep 11, 2015 12.16 12.27 12.14 12.27 2,428,845 -0.01(-0.06%)
Sep 10, 2015 12.22 12.33 12.15 12.28 3,524,872 +0.13(+1.07%)
Sep 09, 2015 12.48 12.48 12.11 12.15 3,808,667 -0.09(-0.75%)
Sep 08, 2015 12.19 12.26 12.11 12.24 3,990,300 +0.59(+5.06%)
Sep 04, 2015 11.68 11.65 11.65 11.65 3,255,745 -0.27(-2.25%)
Sep 03, 2015 12.02 12.08 11.86 11.92 3,362,946 -0.07(-0.57%)
Sep 02, 2015 12.09 12.09 11.80 11.99 3,033,213 +0.23(+1.95%)
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.