Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.837 4.864 4.736 4.855 4,572,097 +0.08(+1.65%)
Oct 29, 2020 4.741 4.827 4.662 4.776 6,263,569 +0.10(+2.06%)
Oct 28, 2020 4.705 4.749 4.653 4.679 4,942,154 -0.14(-2.91%)
Oct 27, 2020 5.022 5.022 4.811 4.820 4,421,710 -0.22(-4.36%)
Oct 26, 2020 5.092 5.109 4.986 5.039 5,411,585 -0.08(-1.54%)
Oct 23, 2020 5.127 5.127 5.039 5.118 5,651,389 +0.29(+6.00%)
Oct 22, 2020 4.697 4.846 4.688 4.828 4,118,339 +0.12(+2.61%)
Oct 21, 2020 4.741 4.789 4.697 4.705 2,466,792 -0.01(-0.19%)
Oct 20, 2020 4.688 4.767 4.675 4.714 2,827,674 +0.07(+1.51%)
Oct 19, 2020 4.635 4.701 4.591 4.644 2,389,064 +0.03(+0.57%)
Oct 16, 2020 4.574 4.626 4.540 4.618 2,421,031 +0.06(+1.35%)
Oct 15, 2020 4.468 4.556 4.451 4.556 2,610,453 -0.04(-0.76%)
Oct 14, 2020 4.653 4.670 4.583 4.591 3,910,200 -0.02(-0.38%)
Oct 13, 2020 4.697 4.697 4.591 4.609 4,455,751 -0.26(-5.41%)
Oct 12, 2020 4.811 4.872 4.793 4.872 2,566,389 +0.00(+0.00%)
Oct 09, 2020 4.916 4.922 4.846 4.872 2,588,364 +0.01(+0.18%)
Oct 08, 2020 4.837 4.872 4.798 4.864 2,106,117 +0.13(+2.78%)
Oct 07, 2020 4.793 4.837 4.697 4.732 3,102,803 +0.10(+2.08%)
Oct 06, 2020 4.688 4.732 4.611 4.635 6,928,269 +0.13(+2.92%)
Oct 05, 2020 4.451 4.517 4.447 4.504 2,960,988 +0.04(+0.98%)
Oct 02, 2020 4.337 4.486 4.337 4.460 3,693,627 +0.07(+1.60%)
Oct 01, 2020 4.407 4.433 4.346 4.389 2,271,367 -0.01(-0.20%)
Sep 30, 2020 4.442 4.477 4.381 4.398 3,418,855 +0.04(+1.01%)
Sep 29, 2020 4.381 4.407 4.319 4.354 4,216,738 -0.03(-0.60%)
Sep 28, 2020 4.328 4.416 4.328 4.381 3,971,246 +0.25(+6.17%)
Sep 25, 2020 4.056 4.126 4.038 4.126 3,628,129 -0.04(-1.05%)
Sep 24, 2020 4.196 4.214 4.113 4.170 6,051,346 +0.10(+2.37%)
Sep 23, 2020 4.231 4.253 4.073 4.073 2,749,916 -0.04(-0.85%)
Sep 22, 2020 4.179 4.205 4.078 4.109 3,062,348 -0.05(-1.27%)
Sep 21, 2020 4.170 4.214 4.109 4.161 4,398,823 -0.25(-5.58%)
Sep 18, 2020 4.460 4.460 4.394 4.407 3,549,532 -0.15(-3.28%)
Sep 17, 2020 4.512 4.583 4.495 4.556 3,808,328 -0.09(-1.89%)
Sep 16, 2020 4.574 4.697 4.547 4.644 3,147,777 +0.06(+1.34%)
Sep 15, 2020 4.626 4.635 4.583 4.583 3,152,473 -0.06(-1.32%)
Sep 14, 2020 4.644 4.679 4.626 4.644 2,220,278 +0.04(+0.76%)
Sep 11, 2020 4.591 4.635 4.556 4.609 3,913,244 -0.04(-0.94%)
Sep 10, 2020 4.776 4.802 4.644 4.653 3,154,860 -0.08(-1.67%)
Sep 09, 2020 4.714 4.767 4.688 4.732 2,376,866 +0.03(+0.56%)
Sep 08, 2020 4.749 4.767 4.697 4.705 4,318,335 -0.28(-5.63%)
Sep 04, 2020 4.960 5.022 4.864 4.986 3,962,795 +0.14(+2.90%)
Sep 03, 2020 4.986 5.022 4.828 4.846 3,523,207 -0.01(-0.18%)
Sep 02, 2020 4.828 4.864 4.789 4.855 3,190,522 -0.06(-1.25%)
Sep 01, 2020 4.995 5.030 4.899 4.916 3,575,229 -0.19(-3.78%)
Aug 31, 2020 5.206 5.206 5.079 5.109 1,821,785 -0.11(-2.18%)
Aug 28, 2020 5.188 5.240 5.149 5.223 3,084,553 +0.15(+2.94%)
Aug 27, 2020 5.109 5.144 5.048 5.074 2,000,947 +0.00(+0.00%)
Aug 26, 2020 5.048 5.101 5.039 5.074 2,031,890 +0.07(+1.40%)
Aug 25, 2020 5.083 5.101 4.956 5.004 1,980,231 -0.04(-0.70%)
Aug 24, 2020 4.916 5.039 4.899 5.039 2,924,204 +0.11(+2.32%)
Aug 21, 2020 4.872 4.943 4.864 4.925 3,234,116 -0.01(-0.18%)
Aug 20, 2020 4.899 4.951 4.872 4.934 2,719,591 -0.04(-0.88%)
Aug 19, 2020 5.004 5.074 4.969 4.978 2,117,660 +0.02(+0.35%)
Aug 18, 2020 5.022 5.039 4.951 4.960 3,296,681 +0.04(+0.71%)
Aug 17, 2020 5.030 5.030 4.916 4.925 2,277,072 -0.04(-0.71%)
Aug 14, 2020 4.943 5.013 4.943 4.960 1,665,128 +0.03(+0.53%)
Aug 13, 2020 4.995 5.026 4.907 4.934 2,072,019 -0.11(-2.09%)
Aug 12, 2020 5.136 5.136 5.026 5.039 2,070,408 -0.01(-0.17%)
Aug 11, 2020 5.065 5.127 5.030 5.048 3,864,391 +0.15(+3.05%)
Aug 10, 2020 4.837 4.905 4.828 4.899 3,270,112 +0.04(+0.72%)
Aug 07, 2020 4.714 4.872 4.679 4.864 3,384,135 +0.00(+0.00%)
Aug 06, 2020 4.828 4.881 4.820 4.864 2,606,586 -0.04(-0.72%)
Aug 05, 2020 4.881 4.934 4.872 4.899 1,665,032 +0.11(+2.20%)
Aug 04, 2020 4.732 4.802 4.723 4.793 2,197,069 +0.07(+1.49%)
Aug 03, 2020 4.662 4.749 4.633 4.723 1,922,603 +0.12(+2.67%)
Jul 31, 2020 4.723 4.732 4.569 4.600 5,941,971 -0.04(-0.76%)
Jul 30, 2020 4.547 4.635 4.495 4.635 4,717,327 -0.20(-4.17%)
Jul 29, 2020 4.802 4.855 4.749 4.837 5,179,420 -0.22(-4.34%)
Jul 28, 2020 5.004 5.092 4.969 5.057 3,017,184 +0.06(+1.23%)
Jul 27, 2020 5.004 5.039 4.969 4.995 2,813,366 -0.06(-1.22%)
Jul 24, 2020 5.136 5.145 5.057 5.057 2,570,822 -0.08(-1.54%)
Jul 23, 2020 5.180 5.206 5.118 5.136 3,469,884 -0.07(-1.35%)
Jul 22, 2020 5.180 5.250 5.153 5.206 3,953,170 +0.04(+0.85%)
Jul 21, 2020 5.162 5.215 5.136 5.162 3,705,096 +0.04(+0.86%)
Jul 20, 2020 5.083 5.149 5.074 5.118 3,391,218 +0.04(+0.86%)
Jul 17, 2020 5.074 5.127 5.039 5.074 4,069,186 -0.11(-2.03%)
Jul 16, 2020 5.188 5.241 5.158 5.180 4,755,870 -0.16(-2.96%)
Jul 15, 2020 5.355 5.364 5.272 5.338 4,237,890 +0.09(+1.67%)
Jul 14, 2020 5.188 5.259 5.166 5.250 5,192,966 +0.06(+1.18%)
Jul 13, 2020 5.311 5.316 5.171 5.188 5,902,570 -0.09(-1.66%)
Jul 10, 2020 5.109 5.285 5.092 5.276 4,775,881 +0.36(+7.32%)
Jul 09, 2020 5.057 5.065 4.907 4.916 4,191,297 -0.15(-2.95%)
Jul 08, 2020 4.986 5.083 4.978 5.065 2,790,273 +0.11(+2.12%)
Jul 07, 2020 5.065 5.074 4.960 4.960 2,676,090 -0.16(-3.09%)
Jul 06, 2020 5.109 5.162 5.048 5.118 4,197,092 +0.03(+0.52%)
Jul 02, 2020 5.180 5.215 5.079 5.092 4,552,276 +0.16(+3.20%)
Jul 01, 2020 4.978 5.030 4.916 4.934 3,863,392 -0.04(-0.71%)
Jun 30, 2020 4.881 4.986 4.859 4.969 3,565,396 +0.04(+0.89%)
Jun 29, 2020 4.872 4.951 4.855 4.925 3,818,870 +0.20(+4.28%)
Jun 26, 2020 4.899 4.919 4.723 4.723 4,439,620 -0.24(-4.78%)
Jun 25, 2020 4.828 4.982 4.802 4.960 4,447,786 +0.13(+2.73%)
Jun 24, 2020 4.960 4.969 4.798 4.828 3,988,927 -0.23(-4.51%)
Jun 23, 2020 5.118 5.136 5.048 5.057 2,876,051 +0.04(+0.70%)
Jun 22, 2020 5.022 5.065 4.969 5.022 5,747,560 +0.06(+1.24%)
Jun 19, 2020 5.162 5.162 4.929 4.960 4,344,164 -0.15(-2.92%)
Jun 18, 2020 5.109 5.197 5.092 5.109 4,403,297 -0.06(-1.19%)
Jun 17, 2020 5.302 5.302 5.162 5.171 4,059,724 -0.20(-3.76%)
Jun 16, 2020 5.487 5.513 5.281 5.373 6,038,390 +0.19(+3.73%)
Jun 15, 2020 5.004 5.223 4.978 5.180 5,428,969 -0.02(-0.34%)
Jun 12, 2020 5.259 5.320 5.043 5.197 5,339,049 +0.17(+3.32%)
Jun 11, 2020 5.109 5.197 4.925 5.030 6,616,553 -0.44(-8.03%)
Jun 10, 2020 5.627 5.636 5.460 5.469 5,720,635 -0.18(-3.11%)
Jun 09, 2020 5.592 5.689 5.531 5.645 6,027,144 -0.25(-4.32%)
Jun 08, 2020 5.961 5.978 5.768 5.899 8,229,447 +0.11(+1.82%)
Jun 05, 2020 5.803 5.891 5.777 5.794 11,259,378 +0.32(+5.94%)
Jun 04, 2020 5.417 5.531 5.329 5.469 9,253,105 -0.04(-0.64%)
Jun 03, 2020 5.364 5.548 5.345 5.504 8,211,484 +0.28(+5.38%)
Jun 02, 2020 5.311 5.324 5.197 5.223 6,006,436 -0.04(-0.67%)
Jun 01, 2020 5.118 5.267 5.092 5.259 4,640,088 +0.29(+5.83%)
May 29, 2020 4.986 5.065 4.894 4.969 6,151,337 -0.21(-4.07%)
May 28, 2020 5.302 5.320 5.171 5.180 8,609,829 +0.06(+1.20%)
May 27, 2020 5.162 5.197 5.022 5.118 7,676,190 +0.34(+7.17%)
May 26, 2020 4.670 4.820 4.662 4.776 5,097,416 +0.36(+8.15%)
May 22, 2020 4.486 4.486 4.363 4.416 3,947,189 -0.03(-0.59%)
May 21, 2020 4.451 4.521 4.407 4.442 3,828,148 -0.10(-2.13%)
May 20, 2020 4.486 4.565 4.477 4.539 4,321,847 +0.14(+3.19%)
May 19, 2020 4.468 4.504 4.381 4.398 6,744,976 -0.14(-3.09%)
May 18, 2020 4.389 4.552 4.341 4.539 5,965,043 +0.40(+9.77%)
May 15, 2020 4.152 4.188 4.082 4.135 3,943,203 -0.04(-1.05%)
May 14, 2020 3.986 4.196 3.898 4.179 7,955,003 +0.04(+1.06%)
May 13, 2020 4.267 4.271 4.100 4.135 6,395,230 -0.17(-3.88%)
May 12, 2020 4.468 4.486 4.293 4.302 6,054,163 -0.14(-3.16%)
May 11, 2020 4.468 4.468 4.398 4.442 4,107,625 -0.18(-3.98%)
May 08, 2020 4.591 4.635 4.539 4.626 2,350,976 +0.13(+2.93%)
May 07, 2020 4.433 4.569 4.426 4.495 5,136,820 +0.17(+3.85%)
May 06, 2020 4.433 4.447 4.302 4.328 4,707,790 -0.09(-1.99%)
May 05, 2020 4.477 4.518 4.407 4.416 5,246,131 +0.03(+0.60%)
May 04, 2020 4.319 4.398 4.284 4.389 5,157,369 -0.11(-2.53%)
May 01, 2020 4.521 4.561 4.451 4.504 4,949,706 -0.14(-3.02%)
Apr 30, 2020 4.723 4.745 4.591 4.644 7,199,541 -0.20(-4.17%)
Apr 29, 2020 4.705 4.899 4.697 4.846 10,613,592 +0.57(+13.35%)
Apr 28, 2020 4.302 4.318 4.166 4.275 5,735,797 +0.30(+7.51%)
Apr 27, 2020 3.872 4.003 3.854 3.977 5,682,405 +0.10(+2.49%)
Apr 24, 2020 3.898 3.907 3.810 3.880 2,744,534 +0.03(+0.68%)
Apr 23, 2020 3.863 3.977 3.836 3.854 4,900,323 +0.11(+2.81%)
Apr 22, 2020 3.792 3.792 3.731 3.749 4,810,670 +0.01(+0.23%)
Apr 21, 2020 3.731 3.819 3.687 3.740 6,159,570 -0.16(-4.05%)
Apr 20, 2020 3.898 3.994 3.863 3.898 5,148,900 -0.10(-2.42%)
Apr 17, 2020 3.968 4.012 3.890 3.994 6,291,218 +0.22(+5.81%)
Apr 16, 2020 3.775 3.836 3.722 3.775 6,746,652 -0.03(-0.69%)
Apr 15, 2020 3.898 3.898 3.784 3.801 5,353,739 -0.32(-7.68%)
Apr 14, 2020 4.179 4.223 4.082 4.117 7,735,256 -0.03(-0.64%)
Apr 13, 2020 4.302 4.302 4.047 4.144 4,651,361 -0.14(-3.28%)
Apr 09, 2020 4.161 4.302 4.144 4.284 9,079,038 +0.27(+6.78%)
Apr 08, 2020 4.038 4.072 3.951 4.012 6,030,093 +0.04(+0.88%)
Apr 07, 2020 4.249 4.275 3.951 3.977 14,325,061 +0.26(+7.09%)
Apr 06, 2020 3.696 3.757 3.652 3.713 8,417,807 +0.30(+8.74%)
Apr 03, 2020 3.512 3.520 3.354 3.415 7,048,146 -0.11(-2.99%)
Apr 02, 2020 3.520 3.613 3.485 3.520 6,824,273 -0.04(-0.99%)
Apr 01, 2020 3.749 3.757 3.538 3.555 7,920,265 -0.42(-10.60%)
Mar 31, 2020 3.986 4.126 3.889 3.977 8,373,831 -0.11(-2.58%)
Mar 30, 2020 4.038 4.091 3.968 4.082 5,114,808 -0.15(-3.53%)
Mar 27, 2020 4.196 4.328 4.082 4.231 6,011,912 -0.31(-6.77%)
Mar 26, 2020 4.275 4.583 4.275 4.539 9,681,106 +0.23(+5.30%)
Mar 25, 2020 4.196 4.442 3.968 4.310 13,189,268 +0.43(+11.09%)
Mar 24, 2020 3.792 3.920 3.665 3.880 8,049,223 +0.51(+15.10%)
Mar 23, 2020 3.459 3.512 3.345 3.371 10,912,237 -0.15(-4.24%)
Mar 20, 2020 3.678 3.766 3.503 3.520 7,270,269 +0.07(+2.04%)
Mar 19, 2020 3.029 3.538 2.994 3.450 9,710,528 +0.05(+1.55%)
Mar 18, 2020 3.371 3.476 3.310 3.397 10,617,285 -0.33(-8.94%)
Mar 17, 2020 3.547 3.766 3.389 3.731 12,242,420 +0.03(+0.71%)
Mar 16, 2020 3.582 3.907 3.538 3.705 11,518,953 -1.04(-21.85%)
Mar 13, 2020 4.679 4.754 4.328 4.741 12,749,884 +0.35(+8.00%)
Mar 12, 2020 4.539 4.556 4.258 4.389 13,829,990 -0.76(-14.82%)
Mar 11, 2020 5.381 5.425 5.083 5.153 16,728,992 -0.27(-5.02%)
Mar 10, 2020 5.566 5.592 5.223 5.425 17,683,598 +0.14(+2.66%)
Mar 09, 2020 5.408 5.750 5.241 5.285 10,811,362 -0.63(-10.68%)
Mar 06, 2020 5.926 6.066 5.873 5.917 6,969,435 -0.13(-2.18%)
Mar 05, 2020 6.128 6.145 6.014 6.049 7,849,023 -0.27(-4.31%)
Mar 04, 2020 6.321 6.347 6.172 6.321 6,652,469 +0.07(+1.12%)
Mar 03, 2020 6.461 6.488 6.189 6.251 16,508,161 -0.34(-5.19%)
Mar 02, 2020 6.496 6.602 6.391 6.593 15,527,445 -0.17(-2.47%)
Feb 28, 2020 6.672 6.769 6.571 6.760 13,840,110 -0.12(-1.79%)
Feb 27, 2020 6.909 7.067 6.821 6.883 11,490,541 -0.26(-3.67%)
Feb 26, 2020 7.239 7.265 7.120 7.145 6,283,797 -0.03(-0.47%)
Feb 25, 2020 7.374 7.383 7.154 7.179 6,587,838 -0.18(-2.42%)
Feb 24, 2020 7.400 7.463 7.336 7.357 9,373,314 -0.51(-6.47%)
Feb 21, 2020 7.905 7.905 7.807 7.867 5,851,635 -0.04(-0.54%)
Feb 20, 2020 7.833 8.002 7.828 7.909 9,237,313 +0.20(+2.64%)
Feb 19, 2020 7.722 7.748 7.688 7.705 5,287,147 +0.00(+0.00%)
Feb 18, 2020 7.756 7.765 7.671 7.705 3,243,578 +0.00(+0.00%)
Feb 14, 2020 7.756 7.760 7.680 7.705 2,587,437 -0.06(-0.77%)
Feb 13, 2020 7.705 7.799 7.680 7.765 4,468,924 -0.05(-0.65%)
Feb 12, 2020 7.875 7.892 7.790 7.816 6,004,907 -0.01(-0.11%)
Feb 11, 2020 7.833 7.875 7.807 7.824 5,327,985 +0.10(+1.32%)
Feb 10, 2020 7.731 7.756 7.688 7.722 3,227,804 +0.03(+0.33%)
Feb 07, 2020 7.705 7.727 7.663 7.697 3,694,554 -0.01(-0.11%)
Feb 06, 2020 7.748 7.765 7.697 7.705 2,355,673 +0.08(+1.11%)
Feb 05, 2020 7.603 7.637 7.570 7.620 2,475,769 +0.09(+1.24%)
Feb 04, 2020 7.570 7.620 7.527 7.527 4,923,714 +0.09(+1.26%)
Feb 03, 2020 7.459 7.536 7.434 7.434 3,127,320 -0.03(-0.45%)
Jan 31, 2020 7.519 7.527 7.442 7.468 2,764,552 -0.19(-2.44%)
Jan 30, 2020 7.519 7.663 7.519 7.654 3,358,763 +0.11(+1.46%)
Jan 29, 2020 7.536 7.591 7.527 7.544 2,461,361 -0.03(-0.34%)
Jan 28, 2020 7.527 7.586 7.502 7.570 2,333,464 +0.07(+0.91%)
Jan 27, 2020 7.519 7.561 7.489 7.502 3,680,648 -0.14(-1.78%)
Jan 24, 2020 7.782 7.782 7.603 7.637 4,702,802 -0.02(-0.22%)
Jan 23, 2020 7.722 7.722 7.578 7.654 8,020,039 -0.12(-1.53%)
Jan 22, 2020 7.782 7.799 7.748 7.773 3,947,266 +0.10(+1.33%)
Jan 21, 2020 7.739 7.743 7.671 7.671 2,389,921 -0.07(-0.88%)
Jan 17, 2020 7.790 7.799 7.718 7.739 4,063,750 -0.12(-1.51%)
Jan 16, 2020 7.816 7.883 7.782 7.858 3,766,207 +0.03(+0.33%)
Jan 15, 2020 7.867 7.875 7.807 7.833 3,547,360 -0.11(-1.39%)
Jan 14, 2020 7.960 7.994 7.934 7.943 3,729,670 -0.05(-0.64%)
Jan 13, 2020 7.968 7.994 7.926 7.994 4,250,723 +0.01(+0.11%)
Jan 10, 2020 8.019 8.024 7.968 7.985 3,655,666 -0.08(-1.05%)
Jan 09, 2020 8.096 8.104 8.028 8.070 3,103,453 -0.02(-0.21%)
Jan 08, 2020 8.079 8.121 8.036 8.087 4,386,207 +0.02(+0.21%)
Jan 07, 2020 8.121 8.147 8.070 8.070 4,287,525 +0.02(+0.21%)
Jan 06, 2020 7.951 8.070 7.951 8.053 2,609,998 -0.02(-0.21%)
Jan 03, 2020 8.079 8.130 8.062 8.070 3,853,168 -0.21(-2.56%)
Jan 02, 2020 8.223 8.282 8.189 8.282 3,697,339 +0.20(+2.52%)
Dec 31, 2019 8.045 8.079 8.002 8.079 2,490,571 +0.08(+1.06%)
Dec 30, 2019 8.062 8.066 7.985 7.994 2,277,880 -0.03(-0.32%)
Dec 27, 2019 8.070 8.079 8.002 8.019 2,577,538 +0.03(+0.32%)
Dec 26, 2019 7.977 8.019 7.968 7.994 1,266,503 +0.03(+0.43%)
Dec 24, 2019 7.892 8.011 7.892 7.960 1,897,241 +0.07(+0.86%)
Dec 23, 2019 7.875 7.909 7.850 7.892 2,988,035 +0.03(+0.32%)
Dec 20, 2019 7.909 7.968 7.858 7.867 7,085,667 -0.25(-3.03%)
Dec 19, 2019 8.104 8.130 8.053 8.113 5,142,762 -0.11(-1.34%)
Dec 18, 2019 8.189 8.223 8.155 8.223 4,946,823 -0.10(-1.22%)
Dec 17, 2019 8.257 8.367 8.257 8.325 4,802,459 -0.28(-3.25%)
Dec 16, 2019 8.664 8.673 8.562 8.605 8,566,315 +0.34(+4.11%)
Dec 13, 2019 8.316 8.384 8.223 8.265 13,318,401 +0.56(+7.27%)
Dec 12, 2019 7.637 7.714 7.553 7.705 8,197,771 +0.09(+1.23%)
Dec 11, 2019 7.510 7.646 7.502 7.612 5,707,895 +0.03(+0.45%)
Dec 10, 2019 7.519 7.603 7.502 7.578 2,490,085 -0.04(-0.56%)
Dec 09, 2019 7.629 7.654 7.603 7.620 3,232,792 +0.07(+0.90%)
Dec 06, 2019 7.544 7.570 7.502 7.553 2,429,530 +0.10(+1.37%)
Dec 05, 2019 7.476 7.493 7.434 7.451 3,471,010 +0.08(+1.04%)
Dec 04, 2019 7.349 7.434 7.323 7.374 4,577,474 +0.04(+0.58%)
Dec 03, 2019 7.289 7.332 7.239 7.332 3,327,395 -0.08(-1.03%)
Dec 02, 2019 7.442 7.459 7.400 7.408 2,974,797 -0.07(-0.91%)
Nov 29, 2019 7.510 7.519 7.468 7.476 974,545 -0.12(-1.56%)
Nov 27, 2019 7.570 7.612 7.557 7.595 3,395,119 +0.14(+1.82%)
Nov 26, 2019 7.476 7.493 7.451 7.459 2,482,296 -0.03(-0.34%)
Nov 25, 2019 7.476 7.527 7.438 7.485 3,996,899 +0.10(+1.38%)
Nov 22, 2019 7.332 7.417 7.328 7.383 2,257,953 +0.04(+0.58%)
Nov 21, 2019 7.332 7.417 7.289 7.340 3,669,243 +0.02(+0.23%)
Nov 20, 2019 7.366 7.383 7.277 7.323 4,633,733 -0.13(-1.71%)
Nov 19, 2019 7.510 7.527 7.421 7.451 2,626,387 -0.01(-0.11%)
Nov 18, 2019 7.485 7.502 7.438 7.459 2,375,085 +0.01(+0.11%)
Nov 15, 2019 7.493 7.493 7.413 7.451 3,473,955 +0.04(+0.57%)
Nov 14, 2019 7.425 7.446 7.379 7.408 4,240,905 +0.02(+0.23%)
Nov 13, 2019 7.357 7.434 7.332 7.391 3,657,301 -0.08(-1.02%)
Nov 12, 2019 7.442 7.493 7.421 7.468 2,958,435 +0.01(+0.11%)
Nov 11, 2019 7.408 7.502 7.374 7.459 5,339,301 +0.23(+3.17%)
Nov 08, 2019 7.281 7.298 7.213 7.230 3,057,033 -0.11(-1.50%)
Nov 07, 2019 7.349 7.400 7.336 7.340 2,101,520 +0.03(+0.46%)
Nov 06, 2019 7.306 7.349 7.273 7.306 2,609,417 -0.07(-0.92%)
Nov 05, 2019 7.349 7.391 7.340 7.374 2,821,398 -0.01(-0.11%)
Nov 04, 2019 7.340 7.383 7.306 7.383 3,674,867 +0.03(+0.35%)
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.