Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.734 6.781 6.697 6.753 10,761,008 +0.09(+1.41%)
Mar 30, 2023 6.753 6.767 6.631 6.659 10,330,639 +0.12(+1.87%)
Mar 29, 2023 6.509 6.565 6.481 6.537 11,931,078 +0.23(+3.57%)
Mar 28, 2023 6.293 6.368 6.268 6.312 8,494,841 -0.03(-0.44%)
Mar 27, 2023 6.330 6.396 6.293 6.340 13,826,020 +0.14(+2.27%)
Mar 24, 2023 6.030 6.199 5.992 6.199 18,410,430 -0.05(-0.75%)
Mar 23, 2023 6.640 6.659 6.222 6.246 22,322,892 -0.20(-3.06%)
Mar 22, 2023 6.678 6.678 6.434 6.443 15,758,794 -0.07(-1.01%)
Mar 21, 2023 6.593 6.656 6.509 6.509 13,327,397 +0.24(+3.90%)
Mar 20, 2023 6.283 6.337 6.227 6.265 21,963,248 -0.08(-1.19%)
Mar 17, 2023 6.405 6.424 6.302 6.340 10,893,672 -0.22(-3.30%)
Mar 16, 2023 6.405 6.593 6.368 6.556 26,877,694 +0.18(+2.80%)
Mar 15, 2023 6.377 6.504 6.265 6.377 32,213,434 -0.57(-8.24%)
Mar 14, 2023 7.147 7.194 6.897 6.950 13,621,974 +0.15(+2.21%)
Mar 13, 2023 6.828 6.884 6.701 6.800 18,866,576 -0.27(-3.85%)
Mar 10, 2023 7.138 7.237 6.978 7.072 13,192,231 -0.23(-3.09%)
Mar 09, 2023 7.401 7.457 7.288 7.298 5,727,715 -0.27(-3.60%)
Mar 08, 2023 7.570 7.622 7.542 7.570 3,402,475 -0.01(-0.12%)
Mar 07, 2023 7.795 7.795 7.551 7.579 5,830,304 -0.29(-3.70%)
Mar 06, 2023 7.805 7.880 7.805 7.871 2,187,961 -0.01(-0.12%)
Mar 03, 2023 7.767 7.880 7.753 7.880 4,497,202 +0.07(+0.84%)
Mar 02, 2023 7.786 7.824 7.749 7.814 4,098,816 -0.13(-1.65%)
Mar 01, 2023 7.965 7.993 7.889 7.946 4,047,900 +0.00(+0.00%)
Feb 28, 2023 7.965 8.030 7.932 7.946 5,042,583 +0.10(+1.32%)
Feb 27, 2023 7.824 7.880 7.810 7.842 4,084,323 +0.11(+1.46%)
Feb 24, 2023 7.702 7.744 7.683 7.730 3,751,533 -0.08(-1.08%)
Feb 23, 2023 7.899 7.913 7.749 7.814 6,316,093 +0.19(+2.51%)
Feb 22, 2023 7.614 7.684 7.595 7.623 6,323,644 +0.02(+0.24%)
Feb 21, 2023 7.696 7.709 7.568 7.604 4,798,882 -0.08(-1.07%)
Feb 17, 2023 7.677 7.696 7.623 7.686 5,700,512 -0.03(-0.35%)
Feb 16, 2023 7.614 7.750 7.595 7.714 4,697,181 +0.01(+0.12%)
Feb 15, 2023 7.632 7.732 7.559 7.705 8,910,745 -0.70(-8.35%)
Feb 14, 2023 8.343 8.471 8.325 8.407 4,019,273 +0.07(+0.88%)
Feb 13, 2023 8.261 8.343 8.235 8.334 2,537,116 +0.08(+0.99%)
Feb 10, 2023 8.288 8.307 8.206 8.252 4,828,222 -0.14(-1.63%)
Feb 09, 2023 8.589 8.603 8.372 8.389 6,063,082 +0.00(+0.00%)
Feb 08, 2023 8.434 8.443 8.389 8.389 4,311,852 -0.03(-0.32%)
Feb 07, 2023 8.343 8.439 8.311 8.416 5,877,876 +0.15(+1.76%)
Feb 06, 2023 8.252 8.288 8.211 8.270 5,605,599 -0.06(-0.77%)
Feb 03, 2023 8.361 8.425 8.316 8.334 5,115,145 -0.12(-1.40%)
Feb 02, 2023 8.516 8.533 8.420 8.452 4,755,702 -0.07(-0.86%)
Feb 01, 2023 8.370 8.571 8.348 8.525 7,565,499 +0.06(+0.75%)
Jan 31, 2023 8.389 8.466 8.361 8.462 4,903,701 +0.01(+0.11%)
Jan 30, 2023 8.480 8.530 8.452 8.452 4,024,722 -0.03(-0.32%)
Jan 27, 2023 8.434 8.498 8.407 8.480 3,479,584 -0.01(-0.11%)
Jan 26, 2023 8.462 8.489 8.402 8.489 4,197,017 +0.15(+1.75%)
Jan 25, 2023 8.215 8.343 8.207 8.343 5,672,821 +0.19(+2.35%)
Jan 24, 2023 8.206 8.243 8.152 8.152 3,185,458 -0.13(-1.54%)
Jan 23, 2023 8.188 8.279 8.183 8.279 3,208,176 +0.11(+1.34%)
Jan 20, 2023 8.133 8.179 8.118 8.170 2,917,782 +0.04(+0.45%)
Jan 19, 2023 8.088 8.142 8.051 8.133 4,840,409 -0.08(-1.00%)
Jan 18, 2023 8.334 8.366 8.206 8.215 4,780,335 +0.00(+0.00%)
Jan 17, 2023 8.234 8.252 8.156 8.215 4,836,283 +0.05(+0.56%)
Jan 13, 2023 8.006 8.170 7.997 8.170 4,278,451 +0.16(+1.93%)
Jan 12, 2023 7.969 8.049 7.896 8.015 4,044,341 +0.20(+2.57%)
Jan 11, 2023 7.778 7.823 7.777 7.814 2,271,633 +0.07(+0.94%)
Jan 10, 2023 7.696 7.750 7.664 7.741 2,758,676 +0.00(+0.00%)
Jan 09, 2023 7.787 7.805 7.723 7.741 4,316,497 +0.03(+0.35%)
Jan 06, 2023 7.586 7.723 7.559 7.714 4,708,513 +0.07(+0.95%)
Jan 05, 2023 7.586 7.659 7.568 7.641 5,302,834 +0.08(+1.09%)
Jan 04, 2023 7.413 7.559 7.413 7.559 6,485,171 +0.29(+4.02%)
Jan 03, 2023 7.231 7.304 7.203 7.267 6,663,065 +0.16(+2.18%)
Dec 30, 2022 7.066 7.144 7.066 7.112 3,007,244 +0.00(+0.00%)
Dec 29, 2022 7.066 7.126 7.057 7.112 3,882,430 +0.05(+0.78%)
Dec 28, 2022 7.139 7.167 7.048 7.057 3,099,972 -0.06(-0.90%)
Dec 27, 2022 7.085 7.139 7.062 7.121 2,716,271 +0.02(+0.26%)
Dec 23, 2022 7.021 7.121 7.021 7.103 3,690,584 +0.09(+1.30%)
Dec 22, 2022 7.039 7.039 6.930 7.012 4,745,856 -0.08(-1.16%)
Dec 21, 2022 7.048 7.112 7.039 7.094 7,235,901 +0.08(+1.17%)
Dec 20, 2022 6.939 7.044 6.939 7.012 5,612,157 +0.07(+1.05%)
Dec 19, 2022 6.966 7.044 6.922 6.939 5,784,627 +0.00(+0.00%)
Dec 16, 2022 6.902 6.957 6.843 6.939 6,375,835 -0.05(-0.65%)
Dec 15, 2022 7.139 7.153 6.948 6.984 8,314,886 -0.29(-4.01%)
Dec 14, 2022 7.349 7.386 7.253 7.276 8,666,179 -0.08(-1.12%)
Dec 13, 2022 7.395 7.436 7.326 7.358 6,575,916 +0.13(+1.77%)
Dec 12, 2022 7.149 7.231 7.107 7.231 4,901,383 +0.00(+0.00%)
Dec 09, 2022 7.121 7.276 7.121 7.231 4,777,222 +0.16(+2.32%)
Dec 08, 2022 7.103 7.121 7.039 7.066 4,471,335 -0.01(-0.13%)
Dec 07, 2022 7.103 7.121 7.023 7.076 5,507,481 -0.05(-0.64%)
Dec 06, 2022 7.185 7.237 7.062 7.121 7,729,617 +0.10(+1.43%)
Dec 05, 2022 7.139 7.167 6.994 7.021 5,790,015 -0.11(-1.53%)
Dec 02, 2022 7.112 7.144 7.089 7.130 4,315,027 -0.06(-0.89%)
Dec 01, 2022 7.249 7.276 7.158 7.194 4,332,148 -0.05(-0.75%)
Nov 30, 2022 7.185 7.249 7.057 7.249 5,509,183 +0.10(+1.40%)
Nov 29, 2022 7.066 7.185 7.066 7.149 4,192,719 +0.19(+2.75%)
Nov 28, 2022 7.103 7.130 6.939 6.957 4,598,039 -0.16(-2.30%)
Nov 25, 2022 7.057 7.149 7.057 7.121 3,116,072 +0.10(+1.43%)
Nov 23, 2022 6.984 7.057 6.984 7.021 3,979,223 +0.09(+1.32%)
Nov 22, 2022 6.911 6.975 6.902 6.930 3,972,400 +0.02(+0.26%)
Nov 21, 2022 6.911 6.921 6.829 6.911 6,030,516 -0.02(-0.26%)
Nov 18, 2022 6.966 6.975 6.893 6.930 5,422,724 +0.05(+0.80%)
Nov 17, 2022 6.738 6.902 6.734 6.875 7,071,403 +0.11(+1.62%)
Nov 16, 2022 6.820 6.829 6.747 6.766 5,426,129 -0.07(-1.07%)
Nov 15, 2022 6.957 6.962 6.775 6.839 8,670,348 +0.00(+0.00%)
Nov 14, 2022 6.839 6.911 6.811 6.839 7,254,193 -0.12(-1.70%)
Nov 11, 2022 6.866 6.998 6.848 6.957 5,644,569 +0.12(+1.73%)
Nov 10, 2022 6.656 6.839 6.629 6.839 8,419,186 +0.39(+6.08%)
Nov 09, 2022 6.492 6.538 6.433 6.446 8,314,927 -0.16(-2.35%)
Nov 08, 2022 6.583 6.638 6.538 6.601 5,808,339 +0.07(+1.12%)
Nov 07, 2022 6.465 6.551 6.437 6.529 8,107,930 +0.02(+0.28%)
Nov 04, 2022 6.310 6.519 6.310 6.510 10,170,587 +0.36(+5.93%)
Nov 03, 2022 6.100 6.200 6.073 6.146 10,288,758 -0.13(-2.03%)
Nov 02, 2022 6.373 6.474 6.248 6.273 10,435,493 -0.13(-1.99%)
Nov 01, 2022 6.446 6.465 6.383 6.401 7,405,066 +0.09(+1.45%)
Oct 31, 2022 6.255 6.355 6.241 6.310 9,206,256 +0.00(+0.00%)
Oct 28, 2022 6.246 6.328 6.193 6.310 6,608,022 -0.06(-1.00%)
Oct 27, 2022 6.401 6.483 6.373 6.373 7,325,211 -0.01(-0.14%)
Oct 26, 2022 6.364 6.446 6.351 6.383 7,379,978 -0.01(-0.14%)
Oct 25, 2022 6.228 6.424 6.209 6.392 13,564,731 +0.17(+2.79%)
Oct 24, 2022 6.237 6.301 6.200 6.218 10,516,781 +0.15(+2.40%)
Oct 21, 2022 5.872 6.091 5.846 6.073 12,145,116 +0.08(+1.37%)
Oct 20, 2022 6.045 6.146 5.945 5.991 10,110,289 +0.02(+0.31%)
Oct 19, 2022 6.018 6.054 5.913 5.972 9,064,530 -0.20(-3.25%)
Oct 18, 2022 6.218 6.241 6.118 6.173 12,589,470 +0.10(+1.65%)
Oct 17, 2022 6.127 6.177 6.073 6.073 11,233,391 +0.21(+3.58%)
Oct 14, 2022 6.027 6.081 5.854 5.863 16,692,444 -0.12(-1.98%)
Oct 13, 2022 5.735 6.054 5.667 5.981 19,935,010 +0.47(+8.43%)
Oct 12, 2022 5.389 5.576 5.366 5.516 15,740,107 -0.06(-1.14%)
Oct 11, 2022 5.726 5.772 5.565 5.580 17,493,298 -0.21(-3.62%)
Oct 10, 2022 5.890 5.918 5.753 5.790 13,894,579 -0.07(-1.24%)
Oct 07, 2022 5.918 5.936 5.836 5.863 10,490,676 -0.08(-1.38%)
Oct 06, 2022 6.027 6.054 5.922 5.945 9,730,704 -0.24(-3.83%)
Oct 05, 2022 6.146 6.218 6.082 6.182 10,643,345 -0.16(-2.59%)
Oct 04, 2022 6.255 6.401 6.237 6.346 11,412,831 +0.32(+5.29%)
Oct 03, 2022 5.991 6.091 5.913 6.027 11,715,540 +0.19(+3.28%)
Sep 30, 2022 5.826 5.945 5.799 5.836 12,271,181 -0.07(-1.23%)
Sep 29, 2022 5.826 5.918 5.758 5.908 17,646,692 -0.16(-2.70%)
Sep 28, 2022 5.817 6.091 5.799 6.073 18,787,500 -0.05(-0.89%)
Sep 27, 2022 6.291 6.310 6.082 6.127 18,481,514 -0.16(-2.61%)
Sep 26, 2022 6.383 6.478 6.237 6.291 17,519,600 -0.16(-2.54%)
Sep 23, 2022 6.665 6.665 6.387 6.456 20,857,618 -0.41(-5.98%)
Sep 22, 2022 7.021 7.039 6.839 6.866 9,195,412 +0.00(+0.00%)
Sep 21, 2022 7.057 7.066 6.857 6.866 9,647,843 -0.27(-3.83%)
Sep 20, 2022 7.221 7.258 7.094 7.139 6,534,542 -0.12(-1.63%)
Sep 19, 2022 7.112 7.267 7.076 7.258 6,192,340 +0.04(+0.51%)
Sep 16, 2022 7.258 7.285 7.160 7.221 8,109,929 -0.09(-1.25%)
Sep 15, 2022 7.240 7.408 7.235 7.313 15,971,955 +0.07(+1.01%)
Sep 14, 2022 7.276 7.328 7.203 7.240 9,687,005 -0.03(-0.38%)
Sep 13, 2022 7.386 7.481 7.258 7.267 6,957,945 -0.26(-3.39%)
Sep 12, 2022 7.486 7.614 7.477 7.522 6,221,121 +0.22(+3.00%)
Sep 09, 2022 7.267 7.320 7.249 7.304 5,769,228 +0.16(+2.17%)
Sep 08, 2022 6.948 7.149 6.925 7.149 5,925,798 +0.12(+1.69%)
Sep 07, 2022 6.939 7.048 6.930 7.030 5,981,726 -0.11(-1.53%)
Sep 06, 2022 7.258 7.272 7.103 7.139 7,768,283 +0.10(+1.42%)
Sep 02, 2022 7.130 7.281 7.025 7.039 10,401,667 +0.10(+1.45%)
Sep 01, 2022 6.957 6.975 6.848 6.939 5,489,675 -0.16(-2.31%)
Aug 31, 2022 7.112 7.167 7.089 7.103 5,321,983 -0.01(-0.13%)
Aug 30, 2022 7.203 7.221 7.062 7.112 5,194,393 +0.09(+1.30%)
Aug 29, 2022 6.957 7.062 6.952 7.021 4,618,274 +0.00(+0.00%)
Aug 26, 2022 7.276 7.290 7.021 7.021 6,280,912 -0.25(-3.39%)
Aug 25, 2022 7.158 7.267 7.144 7.267 5,698,041 +0.15(+2.05%)
Aug 24, 2022 7.048 7.176 7.025 7.121 5,983,919 -0.05(-0.64%)
Aug 23, 2022 7.185 7.241 7.162 7.167 5,990,967 +0.06(+0.90%)
Aug 22, 2022 7.112 7.139 7.062 7.103 7,401,840 -0.14(-1.89%)
Aug 19, 2022 7.349 7.349 7.214 7.240 7,150,575 -0.25(-3.29%)
Aug 18, 2022 7.531 7.531 7.449 7.486 5,069,723 -0.07(-0.96%)
Aug 17, 2022 7.568 7.609 7.513 7.559 7,218,386 -0.14(-1.78%)
Aug 16, 2022 7.632 7.705 7.623 7.696 6,010,637 -0.07(-0.94%)
Aug 15, 2022 7.732 7.787 7.664 7.769 5,232,513 -0.05(-0.58%)
Aug 12, 2022 7.723 7.814 7.705 7.814 6,341,744 +0.11(+1.42%)
Aug 11, 2022 7.686 7.737 7.645 7.705 8,321,521 +0.08(+1.05%)
Aug 10, 2022 7.498 7.669 7.498 7.624 7,981,865 +0.28(+3.80%)
Aug 09, 2022 7.381 7.417 7.309 7.345 4,208,778 +0.03(+0.37%)
Aug 08, 2022 7.354 7.399 7.305 7.318 4,101,463 +0.04(+0.49%)
Aug 05, 2022 7.156 7.309 7.143 7.282 7,570,322 +0.08(+1.12%)
Aug 04, 2022 7.174 7.219 7.152 7.201 5,136,191 -0.06(-0.87%)
Aug 03, 2022 7.201 7.309 7.183 7.264 5,314,878 +0.19(+2.67%)
Aug 02, 2022 7.201 7.215 7.075 7.075 6,460,198 -0.13(-1.75%)
Aug 01, 2022 7.147 7.219 7.084 7.201 9,415,004 +0.19(+2.70%)
Jul 29, 2022 6.841 7.021 6.823 7.012 9,178,142 +0.28(+4.14%)
Jul 28, 2022 6.697 6.769 6.585 6.733 8,004,193 -0.37(-5.20%)
Jul 27, 2022 6.949 7.102 6.918 7.102 6,757,783 +0.25(+3.68%)
Jul 26, 2022 6.895 6.936 6.828 6.850 6,147,033 -0.23(-3.30%)
Jul 25, 2022 7.003 7.111 6.994 7.084 4,877,574 +0.23(+3.28%)
Jul 22, 2022 6.922 6.972 6.832 6.859 4,648,730 -0.10(-1.42%)
Jul 21, 2022 6.823 6.958 6.814 6.958 6,165,299 +0.07(+1.05%)
Jul 20, 2022 6.850 6.930 6.814 6.886 9,611,160 -0.07(-1.03%)
Jul 19, 2022 6.886 6.976 6.859 6.958 8,516,861 +0.27(+4.04%)
Jul 18, 2022 6.769 6.828 6.670 6.688 8,190,761 +0.16(+2.48%)
Jul 15, 2022 6.400 6.553 6.360 6.526 10,169,720 +0.26(+4.17%)
Jul 14, 2022 6.319 6.337 6.193 6.265 15,351,756 -0.24(-3.73%)
Jul 13, 2022 6.499 6.540 6.395 6.508 7,646,565 -0.02(-0.28%)
Jul 12, 2022 6.391 6.634 6.382 6.526 6,312,133 -0.02(-0.28%)
Jul 11, 2022 6.580 6.612 6.526 6.544 7,848,744 -0.14(-2.02%)
Jul 08, 2022 6.697 6.706 6.612 6.679 5,148,470 +0.05(+0.82%)
Jul 07, 2022 6.598 6.670 6.594 6.625 6,500,832 +0.19(+2.94%)
Jul 06, 2022 6.436 6.468 6.355 6.436 9,690,565 -0.14(-2.19%)
Jul 05, 2022 6.490 6.580 6.391 6.580 15,197,559 -0.26(-3.82%)
Jul 01, 2022 6.724 6.855 6.643 6.841 5,645,619 +0.00(+0.00%)
Jun 30, 2022 6.733 6.868 6.666 6.841 6,141,862 -0.11(-1.55%)
Jun 29, 2022 7.012 7.021 6.895 6.949 5,684,490 -0.12(-1.66%)
Jun 28, 2022 7.183 7.260 7.057 7.066 5,680,444 -0.06(-0.88%)
Jun 27, 2022 7.138 7.174 7.053 7.129 6,748,114 -0.02(-0.25%)
Jun 24, 2022 7.057 7.170 7.053 7.147 6,045,449 +0.25(+3.66%)
Jun 23, 2022 7.030 7.039 6.787 6.895 6,948,630 -0.34(-4.73%)
Jun 22, 2022 7.183 7.327 7.165 7.237 6,084,287 +0.05(+0.75%)
Jun 21, 2022 7.228 7.255 7.156 7.183 4,970,219 +0.19(+2.70%)
Jun 17, 2022 6.994 7.075 6.909 6.994 6,377,540 +0.06(+0.91%)
Jun 16, 2022 6.940 7.000 6.873 6.931 8,328,283 -0.26(-3.63%)
Jun 15, 2022 7.111 7.255 7.044 7.192 8,468,877 +0.38(+5.55%)
Jun 14, 2022 6.877 6.949 6.720 6.814 9,378,642 -0.10(-1.43%)
Jun 13, 2022 6.940 7.003 6.859 6.913 10,994,446 -0.25(-3.52%)
Jun 10, 2022 7.336 7.336 7.132 7.165 12,165,334 -0.29(-3.86%)
Jun 09, 2022 7.615 7.642 7.453 7.453 7,928,806 -0.19(-2.47%)
Jun 08, 2022 7.723 7.755 7.579 7.642 8,693,603 -0.16(-2.08%)
Jun 07, 2022 7.687 7.805 7.660 7.805 4,991,235 +0.02(+0.23%)
Jun 06, 2022 7.868 7.904 7.769 7.787 7,017,305 +0.21(+2.73%)
Jun 03, 2022 7.624 7.642 7.534 7.579 3,211,065 -0.09(-1.17%)
Jun 02, 2022 7.723 7.723 7.575 7.669 4,162,730 -0.02(-0.23%)
Jun 01, 2022 7.823 7.832 7.597 7.687 5,381,930 -0.13(-1.61%)
May 31, 2022 7.814 7.854 7.782 7.814 5,100,847 -0.05(-0.69%)
May 27, 2022 7.877 7.913 7.823 7.868 4,522,620 +0.11(+1.39%)
May 26, 2022 7.624 7.809 7.624 7.760 5,037,371 +0.18(+2.38%)
May 25, 2022 7.471 7.639 7.471 7.579 6,580,775 +0.05(+0.60%)
May 24, 2022 7.498 7.552 7.426 7.534 10,115,019 +0.24(+3.33%)
May 23, 2022 7.192 7.435 7.147 7.291 10,571,445 +0.28(+3.98%)
May 20, 2022 7.111 7.120 6.877 7.012 6,396,733 -0.05(-0.64%)
May 19, 2022 6.949 7.093 6.940 7.057 9,798,565 +0.10(+1.42%)
May 18, 2022 7.039 7.093 6.931 6.958 6,121,110 -0.21(-2.89%)
May 17, 2022 7.102 7.174 7.066 7.165 7,565,447 +0.30(+4.33%)
May 16, 2022 6.814 6.918 6.778 6.868 9,589,001 +0.12(+1.73%)
May 13, 2022 6.643 6.765 6.625 6.751 6,179,111 +0.23(+3.59%)
May 12, 2022 6.472 6.607 6.391 6.517 17,518,380 +0.08(+1.26%)
May 11, 2022 6.616 6.722 6.427 6.436 8,804,100 -0.09(-1.38%)
May 10, 2022 6.670 6.679 6.419 6.526 11,877,102 -0.10(-1.49%)
May 09, 2022 6.634 6.706 6.567 6.625 10,964,377 -0.13(-1.87%)
May 06, 2022 6.751 6.805 6.661 6.751 11,276,774 -0.07(-1.06%)
May 05, 2022 6.868 6.904 6.737 6.823 14,432,079 -0.30(-4.17%)
May 04, 2022 6.922 7.125 6.882 7.120 12,834,080 +0.14(+2.06%)
May 03, 2022 6.913 6.994 6.891 6.976 9,643,362 +0.24(+3.61%)
May 02, 2022 6.724 6.769 6.589 6.733 8,508,122 +0.03(+0.40%)
Apr 29, 2022 6.823 6.877 6.688 6.706 10,698,797 -0.09(-1.32%)
Apr 28, 2022 6.751 6.823 6.612 6.796 7,037,163 +0.24(+3.71%)
Apr 27, 2022 6.535 6.594 6.475 6.553 14,625,384 -0.03(-0.41%)
Apr 26, 2022 6.733 6.796 6.567 6.580 18,072,014 -0.30(-4.32%)
Apr 25, 2022 6.769 6.895 6.666 6.877 12,624,865 +0.01(+0.13%)
Apr 22, 2022 6.949 6.967 6.844 6.868 11,882,483 -0.17(-2.43%)
Apr 21, 2022 7.183 7.228 7.039 7.039 8,000,289 -0.03(-0.38%)
Apr 20, 2022 7.147 7.188 7.030 7.066 8,211,769 +0.05(+0.77%)
Apr 19, 2022 6.886 7.012 6.877 7.012 10,689,241 +0.05(+0.78%)
Apr 18, 2022 6.859 7.003 6.850 6.958 5,220,782 +0.06(+0.91%)
Apr 14, 2022 6.976 7.010 6.877 6.895 11,700,977 -0.05(-0.78%)
Apr 13, 2022 6.805 6.958 6.778 6.949 8,518,699 +0.16(+2.39%)
Apr 12, 2022 6.850 6.904 6.760 6.787 9,556,671 -0.09(-1.31%)
Apr 11, 2022 6.931 7.030 6.859 6.877 11,103,952 -0.03(-0.39%)
Apr 08, 2022 6.859 6.949 6.841 6.904 9,824,505 +0.05(+0.79%)
Apr 07, 2022 6.841 6.886 6.711 6.850 15,154,218 -0.05(-0.65%)
Apr 06, 2022 6.868 6.967 6.783 6.895 14,425,292 -0.08(-1.16%)
Apr 05, 2022 7.003 7.098 6.967 6.976 10,825,169 -0.07(-1.02%)
Apr 04, 2022 7.012 7.111 6.958 7.048 20,677,542 -0.11(-1.51%)
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.