Indicators

Barclays Plc ADR (NY: BCS )

10.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.15	12.24	11.75	11.80	6,057,534	-0.22(-1.82%)
Sep 29, 2010	12.08	12.15	11.96	12.01	4,419,365	-0.23(-1.89%)
Sep 28, 2010	12.20	12.26	11.96	12.25	2,848,948	-0.01(-0.10%)
Sep 27, 2010	12.35	12.35	12.22	12.26	3,555,749	-0.14(-1.11%)
Sep 24, 2010	12.23	12.40	12.21	12.40	3,209,451	+0.51(+4.26%)
Sep 23, 2010	11.93	12.05	11.81	11.89	4,096,146	-0.12(-0.99%)
Sep 22, 2010	12.11	12.23	11.93	12.01	4,806,641	-0.15(-1.24%)
Sep 21, 2010	12.32	12.33	12.05	12.16	5,222,817	-0.14(-1.12%)
Sep 20, 2010	12.03	12.35	11.98	12.30	15,854,459	+0.29(+2.45%)
Sep 17, 2010	12.00	12.12	11.90	12.00	3,773,374	-0.48(-3.81%)
Sep 15, 2010	12.39	12.50	12.26	12.48	2,563,498	-0.09(-0.75%)
Sep 14, 2010	12.50	12.67	12.40	12.57	2,351,865	+0.08(+0.60%)
Sep 13, 2010	12.46	12.56	12.39	12.50	13,035,603	+0.21(+1.68%)
Sep 10, 2010	12.31	12.43	12.19	12.29	3,453,046	+0.07(+0.56%)
Sep 09, 2010	12.50	12.53	12.11	12.22	5,256,563	+0.31(+2.57%)
Sep 08, 2010	11.86	12.02	11.86	11.91	3,429,909	-0.06(-0.47%)
Sep 07, 2010	12.02	12.06	11.91	11.97	3,917,328	-0.72(-5.67%)
Sep 03, 2010	12.43	12.70	12.43	12.69	4,040,476	+0.61(+5.02%)
Sep 02, 2010	11.99	12.09	11.96	12.08	159	-0.10(-0.82%)

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.