Indicators

Barclays Plc ADR (NY: BCS )

10.28 -0.01 (-0.10%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.31	31.45	31.21	31.34	481,694	+0.01(+0.02%)
Sep 28, 2006	31.35	31.35	31.16	31.33	516,529	+0.02(+0.06%)
Sep 27, 2006	31.48	31.50	31.16	31.31	897,607	-0.17(-0.53%)
Sep 26, 2006	31.30	31.48	31.25	31.48	367,792	+0.07(+0.22%)
Sep 25, 2006	31.29	31.46	30.95	31.41	590,250	+0.21(+0.67%)
Sep 22, 2006	31.24	31.26	31.04	31.20	381,078	-0.22(-0.71%)
Sep 21, 2006	31.61	31.61	31.37	31.42	311,408	-0.06(-0.18%)
Sep 20, 2006	31.30	31.59	31.30	31.48	363,903	+0.56(+1.82%)
Sep 19, 2006	31.17	31.17	30.84	30.92	790,186	-0.51(-1.63%)
Sep 18, 2006	31.32	31.46	31.15	31.43	423,366	-0.35(-1.11%)
Sep 15, 2006	31.69	31.87	31.58	31.78	265,717	+0.09(+0.27%)
Sep 14, 2006	31.63	31.77	31.51	31.69	279,813	+0.07(+0.21%)
Sep 13, 2006	31.42	31.66	31.39	31.63	303,955	+0.01(+0.04%)
Sep 12, 2006	31.28	31.61	31.18	31.61	712,577	+0.76(+2.46%)
Sep 11, 2006	30.65	30.90	30.52	30.85	381,888	+0.23(+0.75%)
Sep 08, 2006	30.59	30.65	30.46	30.63	431,143	-0.05(-0.16%)
Sep 07, 2006	30.67	30.80	30.53	30.67	364,551	-0.40(-1.29%)
Sep 06, 2006	31.03	31.14	30.95	31.08	441,188	-0.57(-1.81%)
Sep 05, 2006	31.67	31.74	31.53	31.65	237,525	-0.08(-0.25%)

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.