Indicators

Barclays Plc ADR (NY: BCS )

10.72 +0.10 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.33	10.54	10.27	10.44	6,315,925	+0.19(+1.86%)
Jun 29, 2011	10.17	10.25	10.05	10.24	5,128,900	+0.31(+3.13%)
Jun 28, 2011	9.857	9.991	9.832	9.934	3,725,061	+0.16(+1.62%)
Jun 27, 2011	9.597	9.813	9.578	9.775	3,744,964	+0.04(+0.39%)
Jun 24, 2011	9.819	9.832	9.645	9.737	8,540,128	-0.39(-3.83%)
Jun 23, 2011	10.02	10.13	9.876	10.12	8,926,304	-0.22(-2.09%)
Jun 22, 2011	10.44	10.50	10.33	10.34	5,317,973	-0.41(-3.78%)
Jun 21, 2011	10.59	10.77	10.57	10.75	2,752,892	+0.27(+2.61%)
Jun 20, 2011	10.46	10.49	10.43	10.47	2,118,118	-0.05(-0.48%)
Jun 17, 2011	10.61	10.67	10.51	10.52	6,800,318	+0.10(+0.91%)
Jun 16, 2011	10.42	10.49	10.32	10.43	5,624,928	-0.18(-1.74%)
Jun 15, 2011	10.80	10.87	10.47	10.61	7,067,414	-0.40(-3.63%)
Jun 14, 2011	11.10	11.20	10.98	11.01	3,269,164	+0.14(+1.28%)
Jun 13, 2011	10.82	10.90	10.76	10.87	2,996,859	+0.20(+1.90%)
Jun 10, 2011	10.82	10.83	10.57	10.67	3,468,928	-0.24(-2.15%)
Jun 09, 2011	10.82	10.94	10.77	10.91	3,179,919	-0.04(-0.35%)
Jun 08, 2011	11.05	11.11	10.87	10.94	5,142,481	-0.01(-0.12%)
Jun 07, 2011	11.08	11.09	10.94	10.96	5,213,055	+0.16(+1.47%)
Jun 06, 2011	11.11	11.13	10.79	10.80	7,304,245	-0.31(-2.80%)

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.