Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

12.09 +0.14 (+1.13%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.