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

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 7.679 7.712 7.495 7.633 3,906,955 +0.05(+0.69%)
Aug 30, 2012 7.666 7.692 7.547 7.580 4,086,823 -0.13(-1.70%)
Aug 29, 2012 7.771 7.797 7.685 7.712 3,375,874 -0.11(-1.34%)
Aug 27, 2012 7.823 7.876 7.777 7.817 3,270,971 +0.03(+0.42%)
Aug 24, 2012 7.692 7.823 7.626 7.784 5,634,441 -0.12(-1.58%)
Aug 23, 2012 8.059 8.066 7.889 7.908 4,378,271 -0.20(-2.43%)
Aug 22, 2012 8.040 8.132 8.013 8.105 5,252,018 +0.03(+0.41%)
Aug 21, 2012 8.020 8.197 7.987 8.072 6,847,112 +0.20(+2.59%)
Aug 20, 2012 7.823 7.876 7.718 7.869 3,705,334 -0.05(-0.66%)
Aug 17, 2012 7.922 7.954 7.882 7.922 5,491,453 +0.22(+2.81%)
Aug 16, 2012 7.639 7.738 7.613 7.705 3,323,934 +0.18(+2.35%)
Aug 15, 2012 7.567 7.607 7.495 7.528 2,808,569 -0.04(-0.52%)
Aug 14, 2012 7.508 7.633 7.469 7.567 4,000,093 +0.03(+0.35%)
Aug 13, 2012 7.541 7.554 7.456 7.541 3,989,354 -0.02(-0.26%)
Aug 10, 2012 7.462 7.580 7.456 7.561 7,515,437 +0.20(+2.77%)
Aug 09, 2012 7.351 7.456 7.259 7.357 5,136,896 +0.01(+0.18%)
Aug 08, 2012 7.285 7.357 7.259 7.344 3,764,183 +0.08(+1.12%)
Aug 07, 2012 7.185 7.374 7.145 7.263 6,815,572 +0.11(+1.55%)
Aug 06, 2012 7.191 7.354 7.139 7.152 7,221,913 +0.19(+2.72%)
Aug 03, 2012 6.891 7.048 6.878 6.963 6,526,266 +0.40(+6.17%)
Aug 02, 2012 6.630 6.715 6.486 6.558 11,748,434 -0.25(-3.64%)
Aug 01, 2012 6.898 6.907 6.806 6.806 4,709,803 -0.02(-0.29%)
Jul 31, 2012 6.826 6.911 6.793 6.826 6,253,278 -0.10(-1.51%)
Jul 30, 2012 7.061 7.093 6.898 6.930 8,376,353 +0.04(+0.57%)
Jul 27, 2012 6.787 6.969 6.754 6.891 18,799,982 +0.57(+8.98%)
Jul 26, 2012 6.330 6.389 6.265 6.323 6,456,083 +0.25(+4.08%)
Jul 25, 2012 6.154 6.180 6.056 6.075 17,570,558 -0.02(-0.32%)
Jul 24, 2012 6.252 6.245 6.022 6.095 19,014,036 -0.16(-2.51%)
Jul 23, 2012 6.206 6.284 6.121 6.252 18,140,074 -0.22(-3.33%)
Jul 20, 2012 6.597 6.597 6.447 6.467 7,428,533 -0.23(-3.51%)
Jul 19, 2012 6.656 6.774 6.617 6.702 4,929,494 +0.13(+1.99%)
Jul 18, 2012 6.506 6.601 6.493 6.571 2,971,424 +0.01(+0.20%)
Jul 17, 2012 6.610 6.623 6.415 6.558 5,124,015 +0.07(+1.11%)
Jul 16, 2012 6.480 6.519 6.421 6.486 11,352,128 -0.20(-2.93%)
Jul 13, 2012 6.604 6.702 6.578 6.682 5,866,531 +0.07(+1.09%)
Jul 12, 2012 6.630 6.650 6.571 6.610 6,586,339 -0.08(-1.17%)
Jul 11, 2012 6.734 6.780 6.617 6.689 6,604,124 -0.01(-0.10%)
Jul 10, 2012 6.839 6.858 6.659 6.695 8,963,146 +0.02(+0.29%)
Jul 09, 2012 6.676 6.728 6.610 6.676 6,341,839 -0.03(-0.39%)
Jul 06, 2012 6.617 6.741 6.610 6.702 8,507,276 -0.12(-1.72%)
Jul 05, 2012 6.728 6.871 6.695 6.819 12,465,477 -0.06(-0.85%)
Jul 03, 2012 7.080 7.093 6.839 6.878 20,422,110 -0.15(-2.14%)
Jul 02, 2012 6.924 7.028 6.868 7.028 8,971,026 +0.31(+4.56%)
Jun 29, 2012 6.943 7.008 6.676 6.721 21,616,350 -0.35(-4.98%)
Jun 28, 2012 6.950 7.152 6.623 7.074 33,815,128 -0.97(-12.08%)
Jun 27, 2012 7.896 8.085 7.850 8.046 4,775,443 +0.10(+1.31%)
Jun 26, 2012 7.922 8.000 7.805 7.942 3,903,350 +0.07(+0.83%)
Jun 25, 2012 8.000 8.000 7.818 7.876 4,453,800 -0.35(-4.28%)
Jun 22, 2012 8.346 8.366 8.157 8.229 3,347,862 +0.10(+1.29%)
Jun 21, 2012 8.438 8.470 8.105 8.124 4,379,086 -0.33(-3.86%)
Jun 20, 2012 8.496 8.542 8.320 8.451 6,903,612 +0.18(+2.21%)
Jun 19, 2012 8.124 8.333 8.105 8.268 4,016,004 +0.24(+3.01%)
Jun 18, 2012 8.000 8.144 7.981 8.026 5,756,461 -0.26(-3.15%)
Jun 15, 2012 8.150 8.301 8.111 8.287 7,271,710 +0.39(+4.87%)
Jun 14, 2012 7.687 7.974 7.635 7.902 9,162,206 +0.29(+3.86%)
Jun 13, 2012 7.602 7.759 7.531 7.609 6,165,220 -0.19(-2.43%)
Jun 12, 2012 7.674 7.805 7.550 7.798 4,232,280 +0.18(+2.31%)
Jun 11, 2012 7.955 7.955 7.602 7.622 8,111,924 -0.16(-2.10%)
Jun 08, 2012 7.628 7.792 7.563 7.785 4,649,353 -0.05(-0.67%)
Jun 07, 2012 7.974 8.033 7.798 7.837 10,530,682 +0.11(+1.44%)
Jun 06, 2012 7.322 7.726 7.309 7.726 9,601,370 +0.57(+8.03%)
Jun 05, 2012 7.054 7.185 6.995 7.152 6,336,627 +0.11(+1.58%)
Jun 04, 2012 7.048 7.113 6.943 7.041 6,315,421 +0.05(+0.75%)
Jun 01, 2012 7.002 7.074 6.950 6.989 8,280,487 -0.22(-3.08%)
May 31, 2012 7.237 7.276 7.041 7.211 9,181,847 -0.08(-1.07%)
May 30, 2012 7.400 7.407 7.276 7.289 6,202,854 -0.25(-3.37%)
May 29, 2012 7.498 7.550 7.387 7.544 11,968,494 +0.08(+1.14%)
May 25, 2012 7.491 7.557 7.413 7.459 6,522,888 -0.15(-1.97%)
May 24, 2012 7.661 7.713 7.511 7.609 6,427,111 +0.01(+0.09%)
May 23, 2012 7.563 7.622 7.387 7.602 6,193,688 -0.08(-1.10%)
May 22, 2012 7.609 7.818 7.557 7.687 6,897,376 +0.13(+1.73%)
May 21, 2012 7.367 7.557 7.361 7.557 6,322,382 +0.27(+3.76%)
May 18, 2012 7.380 7.433 7.250 7.283 9,602,697 -0.14(-1.85%)
May 17, 2012 7.615 7.674 7.416 7.420 10,182,780 -0.39(-4.93%)
May 16, 2012 8.026 8.066 7.792 7.805 9,292,890 +0.07(+0.93%)
May 15, 2012 7.746 7.883 7.668 7.733 10,782,189 -0.24(-3.03%)
May 14, 2012 8.053 8.118 7.948 7.974 9,541,700 -0.44(-5.20%)
May 11, 2012 8.385 8.601 8.372 8.411 8,366,951 -0.38(-4.31%)
May 10, 2012 8.855 8.894 8.757 8.790 6,551,091 +0.27(+3.14%)
May 09, 2012 8.366 8.601 8.268 8.522 6,959,297 -0.16(-1.88%)
May 08, 2012 8.777 8.823 8.568 8.686 5,738,681 -0.23(-2.56%)
May 07, 2012 8.725 8.953 8.705 8.914 4,104,033 +0.14(+1.64%)
May 04, 2012 8.992 9.038 8.757 8.770 4,752,500 -0.16(-1.83%)
May 03, 2012 9.031 9.077 8.877 8.934 4,184,504 -0.18(-2.00%)
May 02, 2012 9.136 9.155 8.999 9.116 5,866,621 -0.36(-3.78%)
May 01, 2012 9.286 9.572 9.273 9.474 6,096,297 +0.22(+2.39%)
Apr 30, 2012 9.344 9.364 9.169 9.253 5,512,298 -0.19(-2.00%)
Apr 27, 2012 9.455 9.455 9.286 9.442 9,742,636 +0.43(+4.76%)
Apr 26, 2012 8.954 9.058 8.889 9.013 6,515,025 +0.08(+0.95%)
Apr 25, 2012 9.006 9.065 8.818 8.928 4,515,885 +0.10(+1.10%)
Apr 24, 2012 8.610 8.870 8.590 8.831 4,311,942 +0.18(+2.03%)
Apr 23, 2012 8.681 8.701 8.532 8.655 5,187,475 -0.22(-2.49%)
Apr 20, 2012 9.032 9.052 8.863 8.876 7,980,257 +0.04(+0.44%)
Apr 19, 2012 8.928 9.039 8.753 8.837 7,004,261 -0.11(-1.23%)
Apr 18, 2012 9.019 9.104 8.909 8.948 13,513,988 -0.21(-2.27%)
Apr 17, 2012 9.097 9.247 9.052 9.156 13,827,788 +0.34(+3.91%)
Apr 16, 2012 8.922 8.974 8.714 8.811 7,290,891 -0.03(-0.29%)
Apr 13, 2012 9.240 9.240 8.837 8.837 9,410,200 -0.47(-5.09%)
Apr 12, 2012 8.961 9.328 8.928 9.312 15,500,197 +0.55(+6.23%)
Apr 11, 2012 8.987 8.990 8.746 8.766 9,933,662 +0.31(+3.69%)
Apr 10, 2012 8.798 8.857 8.421 8.454 12,033,376 -0.47(-5.31%)
Apr 09, 2012 8.811 9.006 8.811 8.928 4,996,369 -0.10(-1.15%)
Apr 05, 2012 8.941 9.123 8.915 9.032 6,239,352 -0.10(-1.14%)
Apr 04, 2012 9.175 9.247 9.071 9.136 15,787,302 -0.45(-4.74%)
Apr 03, 2012 9.799 9.812 9.500 9.591 7,543,845 -0.31(-3.15%)
Apr 02, 2012 9.585 9.961 9.559 9.903 6,100,060 +0.06(+0.59%)
Mar 30, 2012 9.935 9.935 9.754 9.844 7,503,480 +0.02(+0.20%)
Mar 29, 2012 9.844 9.935 9.702 9.825 7,568,062 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,771,990 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.38 10.38 28,400,634 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,591,038 +0.27(+2.66%)
Mar 23, 2012 9.968 10.31 9.903 10.28 22,581,958 +0.43(+4.35%)
Mar 22, 2012 9.838 9.922 9.799 9.851 13,690,792 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.974 10.13 7,818,569 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.12 10.23 8,811,688 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,139,936 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,131,711 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,561,048 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.10 10.24 10,898,184 +0.16(+1.61%)
Mar 13, 2012 9.741 10.12 9.741 10.08 13,464,139 +0.43(+4.44%)
Mar 12, 2012 9.637 9.708 9.546 9.650 7,428,753 -0.19(-1.98%)
Mar 09, 2012 9.805 9.896 9.747 9.844 7,711,379 -0.14(-1.43%)
Mar 08, 2012 9.870 10.01 9.734 9.987 9,018,556 +0.14(+1.45%)
Mar 07, 2012 9.715 9.864 9.637 9.844 8,631,051 +0.21(+2.23%)
Mar 06, 2012 9.903 9.948 9.533 9.630 16,599,429 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,863 -0.04(-0.37%)
Mar 02, 2012 10.64 10.64 10.47 10.50 6,266,654 +0.07(+0.69%)
Mar 01, 2012 10.36 10.47 10.33 10.43 10,943,518 +0.31(+3.08%)
Feb 29, 2012 10.27 10.35 10.09 10.12 8,922,354 +0.02(+0.19%)
Feb 28, 2012 9.916 10.11 9.870 10.10 6,247,205 +0.03(+0.26%)
Feb 27, 2012 9.909 10.10 9.864 10.07 4,974,252 -0.10(-1.02%)
Feb 24, 2012 10.14 10.25 10.06 10.18 6,482,569 +0.27(+2.69%)
Feb 23, 2012 9.747 9.935 9.689 9.909 4,676,991 +0.18(+1.87%)
Feb 22, 2012 9.883 9.896 9.695 9.728 6,524,874 -0.29(-2.93%)
Feb 21, 2012 10.02 10.14 9.951 10.02 7,557,513 -0.16(-1.58%)
Feb 17, 2012 10.17 10.21 10.02 10.18 6,101,797 +0.13(+1.28%)
Feb 16, 2012 9.668 10.06 9.649 10.05 8,140,485 +0.40(+4.19%)
Feb 15, 2012 9.701 9.758 9.598 9.649 7,507,877 +0.18(+1.90%)
Feb 14, 2012 9.469 9.508 9.341 9.469 7,189,639 -0.12(-1.27%)
Feb 13, 2012 9.668 9.720 9.540 9.591 5,606,807 +0.08(+0.84%)
Feb 10, 2012 9.611 9.623 9.415 9.511 9,129,945 +0.14(+1.54%)
Feb 09, 2012 9.745 9.778 9.367 9.367 11,850,664 -0.27(-2.80%)
Feb 08, 2012 9.649 9.675 9.469 9.636 6,196,624 +0.02(+0.20%)
Feb 07, 2012 9.476 9.694 9.380 9.617 6,788,349 +0.15(+1.63%)
Feb 06, 2012 9.418 9.508 9.354 9.463 4,023,301 -0.23(-2.38%)
Feb 03, 2012 9.585 9.694 9.514 9.694 6,891,379 +0.44(+4.72%)
Feb 02, 2012 9.225 9.309 9.142 9.258 4,799,194 +0.12(+1.26%)
Feb 01, 2012 9.091 9.238 9.001 9.142 9,885,547 +0.46(+5.25%)
Jan 31, 2012 8.654 8.731 8.532 8.686 6,248,271 +0.08(+0.89%)
Jan 30, 2012 8.628 8.673 8.545 8.609 7,600,200 -0.44(-4.83%)
Jan 27, 2012 8.885 9.091 8.860 9.046 4,121,735 +0.10(+1.15%)
Jan 26, 2012 9.161 9.200 8.872 8.943 6,317,483 +0.08(+0.87%)
Jan 25, 2012 8.673 8.898 8.603 8.866 5,094,849 +0.11(+1.25%)
Jan 24, 2012 8.648 8.821 8.590 8.757 5,602,737 -0.18(-2.01%)
Jan 23, 2012 9.001 9.100 8.827 8.937 12,544,319 -0.02(-0.22%)
Jan 20, 2012 8.956 9.020 8.866 8.956 16,686,346 +0.27(+3.10%)
Jan 19, 2012 8.750 8.834 8.596 8.686 32,444,304 +0.64(+7.89%)
Jan 18, 2012 7.845 8.089 7.832 8.051 6,560,423 +0.26(+3.38%)
Jan 17, 2012 7.813 7.925 7.762 7.787 4,770,804 -0.15(-1.94%)
Jan 13, 2012 7.807 7.948 7.563 7.941 8,285,313 +0.13(+1.73%)
Jan 12, 2012 7.685 7.826 7.569 7.807 8,608,921 +0.24(+3.14%)
Jan 11, 2012 7.447 7.608 7.396 7.569 4,006,357 -0.04(-0.51%)
Jan 10, 2012 7.505 7.653 7.428 7.608 7,976,957 +0.43(+5.99%)
Jan 09, 2012 7.312 7.325 7.049 7.178 6,736,180 -0.19(-2.53%)
Jan 06, 2012 7.473 7.486 7.338 7.364 3,216,838 -0.06(-0.86%)
Jan 05, 2012 7.454 7.484 7.293 7.428 4,472,023 -0.16(-2.11%)
Jan 04, 2012 7.492 7.620 7.428 7.588 5,710,584 +0.53(+7.55%)
Dec 30, 2011 6.998 7.094 6.998 7.056 4,134,881 +0.06(+0.83%)
Dec 29, 2011 6.863 7.011 6.850 6.998 2,579,087 +0.11(+1.58%)
Dec 28, 2011 7.056 7.075 6.876 6.889 4,833,992 -0.26(-3.59%)
Dec 27, 2011 7.222 7.274 7.139 7.145 4,593,929 -0.13(-1.77%)
Dec 23, 2011 7.235 7.319 7.178 7.274 4,803,881 +0.26(+3.66%)
Dec 21, 2011 7.107 7.120 6.892 7.017 6,515,287 +0.02(+0.28%)
Dec 20, 2011 6.786 7.014 6.786 6.998 10,205,727 +0.47(+7.18%)
Dec 19, 2011 6.779 6.805 6.484 6.529 7,830,597 -0.24(-3.60%)
Dec 16, 2011 6.882 6.956 6.702 6.773 7,649,273 -0.03(-0.47%)
Dec 15, 2011 7.004 7.036 6.773 6.805 6,553,130 -0.03(-0.38%)
Dec 14, 2011 6.927 7.004 6.805 6.831 5,617,134 -0.12(-1.66%)
Dec 13, 2011 7.248 7.396 6.812 6.946 9,146,924 -0.38(-5.17%)
Dec 12, 2011 7.441 7.460 7.222 7.325 4,860,832 -0.37(-4.84%)
Dec 09, 2011 7.486 7.733 7.473 7.698 7,526,515 +0.51(+7.05%)
Dec 08, 2011 7.492 7.524 7.165 7.190 6,939,164 -0.53(-6.90%)
Dec 07, 2011 7.409 7.775 7.338 7.723 6,611,373 +0.12(+1.60%)
Dec 06, 2011 7.576 7.685 7.524 7.601 5,267,016 -0.05(-0.67%)
Dec 05, 2011 7.922 7.922 7.563 7.653 14,819,799 +0.04(+0.51%)
Dec 02, 2011 7.762 7.832 7.582 7.614 14,764,713 +0.42(+5.80%)
Dec 01, 2011 7.287 7.344 7.126 7.197 5,520,637 -0.28(-3.78%)
Nov 30, 2011 7.293 7.486 7.242 7.479 9,191,982 +0.73(+10.74%)
Nov 29, 2011 6.754 6.856 6.702 6.754 9,823,822 +0.06(+0.86%)
Nov 28, 2011 6.690 6.741 6.580 6.696 7,584,008 +0.52(+8.42%)
Nov 25, 2011 6.144 6.304 6.118 6.176 4,407,610 +0.24(+4.11%)
Nov 23, 2011 6.170 6.176 5.906 5.932 7,877,746 -0.24(-3.85%)
Nov 22, 2011 6.285 6.343 6.170 6.170 9,930,494 -0.29(-4.47%)
Nov 21, 2011 6.452 6.491 6.324 6.458 9,163,679 -0.30(-4.37%)
Nov 18, 2011 6.805 6.831 6.690 6.754 5,698,339 +0.13(+1.94%)
Nov 17, 2011 6.876 6.882 6.574 6.625 9,247,975 -0.22(-3.28%)
Nov 16, 2011 6.953 7.088 6.837 6.850 5,136,412 -0.24(-3.35%)
Nov 15, 2011 7.049 7.152 6.946 7.088 6,616,592 +0.05(+0.73%)
Nov 14, 2011 7.203 7.222 6.978 7.036 6,835,397 -0.31(-4.20%)
Nov 11, 2011 7.255 7.447 7.242 7.344 6,293,271 +0.30(+4.28%)
Nov 10, 2011 7.229 7.229 6.959 7.043 4,714,055 +0.17(+2.43%)
Nov 09, 2011 7.120 7.133 6.844 6.876 12,054,734 -0.86(-11.12%)
Nov 08, 2011 7.620 7.787 7.473 7.736 8,146,924 +0.21(+2.75%)
Nov 07, 2011 7.503 7.580 7.350 7.529 5,991,623 -0.06(-0.84%)
Nov 04, 2011 7.708 7.957 7.388 7.593 7,642,876 -0.08(-1.00%)
Nov 03, 2011 7.765 7.765 7.465 7.669 9,911,781 +0.22(+3.00%)
Nov 02, 2011 7.439 7.554 7.305 7.446 5,033,258 +0.20(+2.73%)
Nov 01, 2011 7.190 7.452 7.152 7.248 10,822,810 -0.74(-9.27%)
Oct 31, 2011 8.263 8.314 7.989 7.989 7,527,192 -0.39(-4.65%)
Oct 28, 2011 8.385 8.531 8.301 8.378 12,454,773 -0.47(-5.27%)
Oct 27, 2011 8.851 8.863 8.295 8.844 33,258,368 +1.31(+17.37%)
Oct 26, 2011 7.471 7.535 7.152 7.535 9,621,795 +0.22(+2.97%)
Oct 25, 2011 7.605 7.605 7.299 7.318 9,779,359 -0.35(-4.58%)
Oct 24, 2011 7.490 7.727 7.484 7.669 5,916,047 +0.21(+2.83%)
Oct 21, 2011 7.318 7.510 7.299 7.459 8,714,370 +0.36(+5.04%)
Oct 20, 2011 7.082 7.165 6.833 7.101 7,664,380 -0.01(-0.18%)
Oct 19, 2011 7.312 7.376 7.072 7.114 6,902,583 -0.26(-3.47%)
Oct 18, 2011 7.018 7.478 6.877 7.369 10,700,657 +0.36(+5.10%)
Oct 17, 2011 7.190 7.203 6.986 7.012 6,738,057 -0.19(-2.57%)
Oct 14, 2011 7.267 7.376 7.095 7.197 8,838,290 +0.11(+1.62%)
Oct 13, 2011 7.165 7.197 6.897 7.082 8,944,963 -0.40(-5.38%)
Oct 12, 2011 7.522 7.637 7.452 7.484 12,000,343 +0.49(+7.03%)
Oct 11, 2011 6.852 7.056 6.826 6.992 7,047,666 +0.02(+0.27%)
Oct 10, 2011 6.731 6.980 6.731 6.973 6,587,866 +0.49(+7.59%)
Oct 07, 2011 6.724 6.737 6.424 6.482 8,087,287 -0.29(-4.34%)
Oct 06, 2011 6.648 6.788 6.571 6.775 10,613,604 +0.48(+7.61%)
Oct 05, 2011 6.054 6.296 5.977 6.296 7,671,380 +0.25(+4.12%)
Oct 04, 2011 5.766 6.066 5.619 6.047 13,726,535 +0.11(+1.83%)
Oct 03, 2011 6.149 6.277 5.900 5.939 9,479,990 -0.31(-4.91%)
Sep 30, 2011 6.405 6.501 6.233 6.245 7,774,716 -0.52(-7.74%)
Sep 29, 2011 6.801 6.929 6.565 6.769 9,719,996 +0.29(+4.43%)
Sep 28, 2011 6.660 6.753 6.469 6.482 11,872,146 -0.11(-1.74%)
Sep 27, 2011 6.648 6.833 6.552 6.596 12,215,491 +0.21(+3.30%)
Sep 26, 2011 6.098 6.392 5.958 6.386 10,883,566 +0.59(+10.13%)
Sep 23, 2011 5.524 5.811 5.505 5.798 9,147,153 +0.34(+6.20%)
Sep 22, 2011 5.626 5.690 5.351 5.460 14,216,738 -0.44(-7.47%)
Sep 21, 2011 6.233 6.309 5.894 5.900 9,021,566 -0.23(-3.75%)
Sep 20, 2011 6.175 6.277 6.066 6.130 7,101,562 -0.04(-0.72%)
Sep 19, 2011 6.169 6.220 6.066 6.175 13,290,708 -0.47(-7.02%)
Sep 16, 2011 6.750 6.794 6.533 6.641 9,181,835 +0.13(+1.96%)
Sep 15, 2011 6.501 6.526 6.367 6.513 14,936,207 +0.22(+3.45%)
Sep 14, 2011 6.130 6.379 5.996 6.296 11,642,414 +0.24(+4.01%)
Sep 13, 2011 5.958 6.105 5.880 6.054 10,534,439 +0.19(+3.27%)
Sep 12, 2011 5.817 5.996 5.632 5.862 14,537,255 +0.04(+0.77%)
Sep 09, 2011 6.019 6.162 5.766 5.817 19,286,504 -0.57(-8.90%)
Sep 08, 2011 6.558 6.616 6.316 6.386 8,607,523 -0.26(-3.94%)
Sep 07, 2011 6.437 6.680 6.411 6.648 7,547,175 +0.33(+5.26%)
Sep 06, 2011 6.175 6.322 6.073 6.316 12,287,907 -0.45(-6.70%)
Sep 02, 2011 7.031 7.056 6.731 6.769 7,541,425 -0.56(-7.67%)
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.