Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.75	10.99	10.65	10.75	4,096,390	-0.34(-3.08%)
May 27, 2010	10.83	11.09	10.68	11.09	4,735,941	+0.81(+7.83%)
May 26, 2010	10.52	10.67	10.27	10.29	491	+0.01(+0.12%)
May 25, 2010	9.853	10.31	9.725	10.27	655	-0.09(-0.83%)
May 24, 2010	10.56	10.73	10.34	10.36	6,180,731	-0.10(-0.93%)
May 21, 2010	9.865	10.63	9.823	10.46	11,121,833	+0.47(+4.70%)
May 20, 2010	9.933	10.35	9.872	9.987	327	-0.38(-3.65%)
May 19, 2010	10.33	10.48	10.16	10.37	5,659,049	-0.12(-1.16%)
May 18, 2010	11.04	11.11	10.40	10.49	163	-0.33(-3.05%)
May 17, 2010	10.91	11.02	10.48	10.82	5,839,700	-0.25(-2.26%)
May 14, 2010	11.07	11.26	10.84	11.07	5,804,049	-0.59(-5.03%)
May 13, 2010	11.68	11.84	11.57	11.65	4,527,616	-0.34(-2.80%)
May 12, 2010	11.75	11.99	11.68	11.99	6,901,556	+0.19(+1.63%)
May 11, 2010	11.95	12.02	11.76	11.80	1,314	-0.12(-1.02%)
May 10, 2010	11.66	11.93	11.52	11.92	13,433,621	+1.81(+17.94%)
May 07, 2010	10.38	10.55	9.856	10.11	12,952,933	-0.50(-4.76%)
May 06, 2010	10.60	11.55	9.856	10.61	5,720	-1.27(-10.66%)
May 05, 2010	11.74	12.04	11.53	11.88	4,170,596	-0.07(-0.61%)
May 04, 2010	12.06	12.53	11.80	11.95	164	-0.62(-4.94%)

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.