Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.446	8.522	8.327	8.478	6,401,868	+0.08(+0.89%)
Jan 30, 2012	8.421	8.465	8.340	8.403	7,787,031	-0.43(-4.83%)
Jan 27, 2012	8.672	8.873	8.647	8.829	4,223,057	+0.10(+1.15%)
Jan 26, 2012	8.941	8.979	8.659	8.728	6,472,782	+0.08(+0.87%)
Jan 25, 2012	8.465	8.685	8.396	8.653	5,220,093	+0.11(+1.25%)
Jan 24, 2012	8.440	8.609	8.384	8.547	5,740,465	-0.18(-2.01%)
Jan 23, 2012	8.785	8.882	8.616	8.722	12,852,688	-0.02(-0.22%)
Jan 20, 2012	8.741	8.804	8.653	8.741	17,096,536	+0.26(+3.10%)
Jan 19, 2012	8.540	8.622	8.390	8.478	33,241,862	+0.62(+7.89%)
Jan 18, 2012	7.657	7.895	7.644	7.857	6,721,694	+0.26(+3.38%)
Jan 17, 2012	7.626	7.735	7.575	7.601	4,888,082	-0.15(-1.94%)
Jan 13, 2012	7.619	7.757	7.381	7.751	8,488,986	+0.13(+1.73%)
Jan 12, 2012	7.500	7.638	7.388	7.619	8,820,548	+0.23(+3.14%)
Jan 11, 2012	7.268	7.425	7.218	7.388	4,104,843	-0.04(-0.51%)
Jan 10, 2012	7.325	7.469	7.250	7.425	8,173,049	+0.42(+5.99%)
Jan 09, 2012	7.137	7.149	6.880	7.005	6,901,771	-0.18(-2.53%)
Jan 06, 2012	7.294	7.306	7.162	7.187	3,295,915	-0.06(-0.86%)
Jan 05, 2012	7.275	7.304	7.118	7.250	4,581,956	-0.16(-2.12%)

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.