Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.91	36.04	35.80	35.88	990,123	-0.15(-0.41%)
Dec 28, 2006	36.05	36.15	35.83	36.03	498,545	+0.26(+0.72%)
Dec 27, 2006	35.62	35.85	35.49	35.77	365,524	+0.21(+0.59%)
Dec 26, 2006	35.57	35.61	35.27	35.56	360,663	+0.20(+0.56%)
Dec 22, 2006	35.67	35.68	35.20	35.37	419,315	+0.00(+0.00%)
Dec 21, 2006	34.96	35.40	34.89	35.37	1,166,404	+0.28(+0.79%)
Dec 20, 2006	35.66	35.69	35.09	35.09	591,060	-0.09(-0.26%)
Dec 19, 2006	34.83	35.27	34.79	35.18	613,743	+0.23(+0.65%)
Dec 18, 2006	35.03	35.09	34.91	34.95	770,257	-0.34(-0.96%)
Dec 15, 2006	35.35	35.40	35.07	35.29	634,968	-0.03(-0.09%)
Dec 14, 2006	34.88	35.37	34.83	35.32	1,333,126	+0.07(+0.21%)
Dec 13, 2006	35.23	35.25	34.96	35.25	973,272	+0.31(+0.88%)
Dec 12, 2006	34.90	35.17	34.72	34.94	1,552,181	-0.28(-0.81%)
Dec 11, 2006	35.03	35.45	34.90	35.22	2,280,799	-0.73(-2.03%)
Dec 08, 2006	35.06	37.97	35.05	35.95	10,872,884	+1.52(+4.41%)
Dec 07, 2006	34.59	34.71	34.40	34.43	1,140,642	+0.89(+2.67%)
Dec 06, 2006	33.30	33.69	33.27	33.54	441,350	+0.22(+0.67%)
Dec 05, 2006	33.17	33.33	33.08	33.32	604,994	+0.04(+0.11%)
Dec 04, 2006	32.90	33.35	32.88	33.28	427,740	+0.02(+0.06%)

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.