Indicators

Barclays Plc ADR (NY: BCS )

10.72 +0.10 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.