Indicators

Barclays Plc ADR (NY: BCS )

10.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.82	11.89	11.72	11.81	2,805,946	+0.07(+0.59%)
Jan 28, 2011	11.89	11.97	11.69	11.74	3,090,335	-0.30(-2.45%)
Jan 27, 2011	12.03	12.10	11.99	12.03	2,292,081	+0.18(+1.54%)
Jan 26, 2011	11.87	11.94	11.77	11.85	2,251,727	-0.07(-0.58%)
Jan 25, 2011	11.83	11.96	11.79	11.92	3,866,515	-0.24(-2.01%)
Jan 24, 2011	11.91	12.16	11.90	12.16	2,943,233	+0.03(+0.21%)
Jan 21, 2011	12.26	12.31	12.03	12.14	5,480,952	+0.02(+0.16%)
Jan 20, 2011	12.04	12.20	11.97	12.12	6,057,308	+0.21(+1.74%)
Jan 19, 2011	12.15	12.20	11.89	11.91	6,931,356	-0.40(-3.21%)
Jan 18, 2011	12.31	12.42	12.27	12.31	4,562,094	-0.11(-0.86%)
Jan 14, 2011	12.15	12.44	12.15	12.42	6,191,304	+0.29(+2.38%)
Jan 13, 2011	12.15	12.23	12.07	12.13	5,353,055	+0.13(+1.10%)
Jan 12, 2011	11.73	12.02	11.70	11.99	8,066,451	+0.55(+4.77%)
Jan 11, 2011	11.43	11.49	11.30	11.45	6,708,651	+0.55(+5.07%)
Jan 10, 2011	10.88	10.93	10.80	10.90	4,420,100	+0.06(+0.52%)
Jan 07, 2011	10.93	10.96	10.68	10.84	4,194,849	+0.00(+0.00%)
Jan 06, 2011	11.03	11.05	10.79	10.84	4,163,418	-0.12(-1.09%)
Jan 05, 2011	10.88	10.99	10.86	10.96	4,578,147	+0.22(+2.05%)
Jan 04, 2011	10.75	10.76	10.62	10.74	4,034,140	+0.21(+1.97%)

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.