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

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
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 (%)
Jun 30, 2009 11.41 11.41 11.00 11.13 4,251,986 +0.05(+0.49%)
Jun 29, 2009 11.00 11.18 10.92 11.08 3,255,099 +0.24(+2.17%)
Jun 26, 2009 10.61 10.93 10.56 10.85 2,853,357 +0.05(+0.45%)
Jun 25, 2009 10.49 10.89 10.45 10.80 3,253,976 +0.16(+1.53%)
Jun 24, 2009 10.87 10.92 10.57 10.63 4,429,679 +0.33(+3.16%)
Jun 23, 2009 10.24 10.42 10.09 10.31 4,376,765 +0.17(+1.67%)
Jun 22, 2009 10.68 10.71 10.11 10.14 5,200,601 -0.79(-7.24%)
Jun 19, 2009 10.98 11.01 10.74 10.93 3,417,698 +0.29(+2.72%)
Jun 18, 2009 10.51 10.80 10.46 10.64 3,369,921 -0.01(-0.11%)
Jun 17, 2009 10.59 10.89 10.36 10.65 5,760,073 -0.02(-0.17%)
Jun 16, 2009 11.33 11.34 10.53 10.67 6,494,797 -0.25(-2.32%)
Jun 15, 2009 11.36 11.38 10.83 10.92 5,288,743 -0.71(-6.12%)
Jun 12, 2009 11.65 11.71 11.47 11.64 5,896,519 -0.38(-3.17%)
Jun 11, 2009 11.78 12.27 11.73 12.02 11,295,972 +0.75(+6.70%)
Jun 10, 2009 11.63 11.65 10.99 11.26 9,152,479 -0.33(-2.81%)
Jun 09, 2009 11.39 11.60 11.28 11.59 7,942,592 +0.51(+4.58%)
Jun 08, 2009 10.91 11.21 10.80 11.08 7,465,500 -0.17(-1.50%)
Jun 05, 2009 11.01 11.52 10.74 11.25 16,123,402 +0.47(+4.37%)
Jun 04, 2009 10.49 10.79 10.33 10.78 8,911,005 +0.53(+5.12%)
Jun 03, 2009 10.41 10.51 10.13 10.25 10,533,438 -0.80(-7.26%)
Jun 02, 2009 10.84 11.16 10.81 11.06 19,239,666 -1.32(-10.68%)
Jun 01, 2009 12.55 12.77 12.15 12.38 9,812,867 +0.72(+6.16%)
May 29, 2009 11.46 11.67 11.38 11.66 5,622,290 +0.31(+2.71%)
May 28, 2009 11.01 11.41 10.75 11.35 7,461,966 +0.52(+4.79%)
May 27, 2009 11.19 11.39 10.81 10.83 6,482,317 -0.43(-3.81%)
May 26, 2009 10.77 11.26 10.73 11.26 7,460,073 +0.46(+4.25%)
May 22, 2009 11.17 11.17 10.79 10.80 6,183,348 +0.05(+0.51%)
May 21, 2009 10.64 10.98 10.55 10.75 7,459,086 +0.04(+0.34%)
May 20, 2009 10.92 11.17 10.63 10.71 9,943,080 -0.01(-0.06%)
May 19, 2009 10.78 11.09 10.70 10.72 8,929,489 +0.15(+1.43%)
May 18, 2009 10.31 10.61 10.19 10.57 7,168,792 +0.99(+10.34%)
May 15, 2009 9.909 10.05 9.390 9.577 10,677,925 -0.02(-0.25%)
May 14, 2009 9.311 9.674 9.263 9.601 11,404,155 +0.79(+8.90%)
May 13, 2009 8.979 9.203 8.726 8.816 11,388,323 -0.86(-8.86%)
May 12, 2009 10.17 10.19 9.402 9.674 9,102,826 -0.53(-5.21%)
May 11, 2009 10.12 10.55 9.951 10.21 8,077,415 -0.52(-4.84%)
May 08, 2009 10.30 10.80 10.15 10.72 10,568,177 +0.97(+9.97%)
May 07, 2009 10.60 10.67 9.480 9.752 13,943,148 -1.27(-11.56%)
May 06, 2009 10.59 11.30 10.24 11.03 13,517,506 +0.10(+0.88%)
May 05, 2009 10.81 11.12 10.73 10.93 8,409,854 -0.03(-0.28%)
May 04, 2009 10.19 10.98 10.11 10.96 7,397,962 +1.11(+11.28%)
May 01, 2009 9.819 10.08 9.752 9.849 6,649,247 +0.18(+1.87%)
Apr 30, 2009 10.06 10.27 9.583 9.668 13,164,083 +0.35(+3.76%)
Apr 29, 2009 8.810 9.480 8.756 9.317 12,744,425 +1.14(+13.87%)
Apr 28, 2009 7.862 8.333 7.826 8.182 9,762,027 +0.08(+1.04%)
Apr 27, 2009 8.224 8.490 8.037 8.098 12,920,056 -0.32(-3.80%)
Apr 24, 2009 8.134 8.550 7.947 8.418 13,822,669 +0.42(+5.21%)
Apr 23, 2009 7.802 8.037 7.451 8.001 11,168,748 +0.85(+11.81%)
Apr 22, 2009 7.252 7.687 7.150 7.156 11,358,962 -0.27(-3.58%)
Apr 21, 2009 6.836 7.439 6.709 7.421 14,822,757 +0.50(+7.15%)
Apr 20, 2009 7.337 7.397 6.884 6.926 13,421,510 -1.12(-13.89%)
Apr 17, 2009 8.122 8.406 7.856 8.043 14,783,190 +0.08(+1.06%)
Apr 16, 2009 7.584 8.152 7.530 7.959 11,995,990 +0.54(+7.24%)
Apr 15, 2009 6.944 7.421 6.866 7.421 11,641,799 +0.81(+12.24%)
Apr 14, 2009 6.938 7.156 6.558 6.612 9,982,784 -0.22(-3.18%)
Apr 13, 2009 6.497 6.974 6.280 6.830 6,148,005 +0.25(+3.76%)
Apr 09, 2009 6.304 6.582 6.147 6.582 8,854,496 +0.92(+16.33%)
Apr 08, 2009 5.731 5.785 5.477 5.658 6,368,146 +0.04(+0.75%)
Apr 07, 2009 5.797 5.839 5.598 5.616 7,652,780 -0.56(-9.00%)
Apr 06, 2009 6.183 6.352 5.954 6.171 8,253,942 -0.41(-6.24%)
Apr 03, 2009 6.208 6.582 6.069 6.582 10,546,531 +0.74(+12.60%)
Apr 02, 2009 6.057 6.117 5.785 5.845 10,311,868 +0.23(+4.09%)
Apr 01, 2009 5.121 5.622 5.025 5.616 11,618,096 +0.48(+9.41%)
Mar 31, 2009 5.030 5.350 4.939 5.133 15,016,114 +0.14(+2.91%)
Mar 30, 2009 5.272 5.284 4.861 4.988 19,019,048 +0.07(+1.35%)
Mar 26, 2009 4.825 4.970 4.595 4.921 11,646,138 +0.61(+14.15%)
Mar 25, 2009 4.263 4.396 4.003 4.311 7,755,101 +0.31(+7.85%)
Mar 24, 2009 4.160 4.360 3.997 3.997 8,055,192 -0.41(-9.31%)
Mar 23, 2009 4.191 4.426 4.146 4.408 9,668,432 +1.01(+29.89%)
Mar 20, 2009 3.768 3.780 3.394 3.394 8,145,810 -0.62(-15.49%)
Mar 19, 2009 4.070 4.215 3.768 4.016 13,110,879 +0.28(+7.43%)
Mar 18, 2009 3.200 3.834 3.164 3.738 14,816,288 +0.49(+15.06%)
Mar 17, 2009 3.086 3.249 3.055 3.249 8,825,727 +0.04(+1.32%)
Mar 16, 2009 3.007 3.472 2.959 3.206 21,973,408 +0.54(+20.14%)
Mar 13, 2009 2.778 2.790 2.536 2.669 0 +0.01(+0.45%)
Mar 12, 2009 2.295 2.772 2.144 2.657 12,849,278 +0.24(+10.00%)
Mar 11, 2009 2.446 2.494 2.283 2.415 9,010,764 +0.02(+1.01%)
Mar 10, 2009 2.367 2.470 2.180 2.391 18,709,734 +0.38(+18.92%)
Mar 09, 2009 1.920 2.083 1.884 2.011 8,889,068 -0.11(-5.13%)
Mar 06, 2009 2.295 2.319 1.962 2.119 0 -0.05(-2.50%)
Mar 05, 2009 2.506 2.578 2.162 2.174 11,784,589 -0.84(-27.86%)
Mar 04, 2009 3.025 3.068 2.844 3.013 5,166,551 +0.11(+3.74%)
Mar 02, 2009 3.043 3.128 2.832 2.905 6,724,104 -0.20(-6.42%)
Feb 27, 2009 3.219 3.339 3.092 3.104 0 -0.57(-15.60%)
Feb 26, 2009 3.919 3.949 3.557 3.677 13,530,933 +0.10(+2.70%)
Feb 25, 2009 3.623 3.774 3.502 3.581 9,795,069 -0.17(-4.51%)
Feb 24, 2009 3.382 3.780 3.339 3.750 6,392,452 +0.51(+15.86%)
Feb 23, 2009 3.665 3.671 3.176 3.237 6,155,106 -0.10(-3.07%)
Feb 20, 2009 3.291 3.472 3.170 3.339 0 +0.01(+0.36%)
Feb 19, 2009 3.569 3.623 3.285 3.327 5,321,354 +0.11(+3.57%)
Feb 18, 2009 3.339 3.363 3.128 3.212 6,286,622 -0.08(-2.39%)
Feb 17, 2009 3.357 3.381 3.261 3.291 3,886,774 -0.23(-6.52%)
Feb 13, 2009 3.502 3.605 3.394 3.520 0 -0.25(-6.72%)
Feb 12, 2009 3.629 3.925 3.520 3.774 6,575,013 -0.02(-0.48%)
Feb 11, 2009 3.937 3.991 3.677 3.792 7,055,015 +0.04(+1.13%)
Feb 10, 2009 4.251 4.287 3.702 3.750 12,460,663 -0.47(-11.16%)
Feb 09, 2009 4.299 4.336 4.136 4.221 15,776,287 +0.42(+11.13%)
Feb 06, 2009 3.877 3.955 3.708 3.798 0 +0.11(+3.11%)
Feb 05, 2009 3.508 3.702 3.363 3.683 6,982,023 +0.35(+10.51%)
Feb 04, 2009 3.442 3.569 3.297 3.333 5,101,458 +0.03(+0.91%)
Feb 03, 2009 3.315 3.351 3.158 3.303 4,232,405 +0.04(+1.11%)
Feb 02, 2009 3.237 3.376 3.200 3.267 5,595,453 -0.18(-5.25%)
Jan 30, 2009 3.834 3.840 3.430 3.448 0 +0.04(+1.24%)
Jan 29, 2009 3.508 3.557 3.339 3.406 6,632,205 -0.47(-12.15%)
Jan 28, 2009 3.810 3.883 3.665 3.877 12,811,682 +0.73(+23.22%)
Jan 27, 2009 3.261 3.369 3.086 3.146 12,514,755 +0.07(+2.16%)
Jan 26, 2009 2.911 3.140 2.868 3.080 30,247,206 +1.23(+66.12%)
Jan 23, 2009 1.661 1.944 1.661 1.854 0 -0.19(-9.44%)
Jan 22, 2009 2.162 2.234 1.956 2.047 14,150,181 -0.46(-18.31%)
Jan 21, 2009 2.246 2.687 1.929 2.506 29,158,080 -0.01(-0.24%)
Jan 20, 2009 2.621 2.929 2.421 2.512 25,427,914 -1.87(-42.62%)
Jan 16, 2009 4.770 4.964 3.448 4.378 30,781,536 -0.69(-13.69%)
Jan 15, 2009 4.849 5.072 4.535 5.072 3,122,297 +0.07(+1.45%)
Jan 14, 2009 5.145 5.223 4.921 5.000 3,183,543 -0.85(-14.55%)
Jan 13, 2009 5.863 5.960 5.750 5.851 1,857,278 -0.72(-10.94%)
Jan 12, 2009 6.757 6.866 6.497 6.570 1,714,255 +0.08(+1.21%)
Jan 09, 2009 6.691 6.697 6.427 6.491 1,723,054 -0.13(-2.01%)
Jan 08, 2009 6.503 6.654 6.449 6.624 1,602,756 +0.30(+4.68%)
Jan 07, 2009 6.280 6.413 6.202 6.328 1,293,832 +0.23(+3.76%)
Jan 06, 2009 5.773 6.153 5.495 6.099 2,399,231 +0.19(+3.27%)
Jan 05, 2009 5.652 5.912 5.646 5.906 1,024,196 +0.22(+3.82%)
Jan 02, 2009 5.477 5.767 5.435 5.688 0 -0.23(-3.88%)
Jan 01, 2009 5.368 5.918 5.217 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.368 5.918 5.217 5.918 1,515,007 +0.63(+11.87%)
Dec 30, 2008 5.253 5.314 5.151 5.290 1,374,158 +0.00(+0.00%)
Dec 29, 2008 5.205 5.368 5.181 5.290 1,169,657 +0.10(+1.98%)
Dec 26, 2008 5.030 5.241 5.030 5.187 0 -0.01(-0.12%)
Dec 24, 2008 5.078 5.211 5.048 5.193 545,288 +0.07(+1.42%)
Dec 23, 2008 5.247 5.296 5.054 5.121 2,231,636 -0.10(-1.85%)
Dec 22, 2008 5.187 5.266 5.133 5.217 1,639,743 -0.12(-2.26%)
Dec 19, 2008 5.078 5.339 5.054 5.338 1,535,503 +0.24(+4.62%)
Dec 18, 2008 5.247 5.278 5.072 5.103 2,480,741 -0.57(-10.11%)
Dec 17, 2008 5.410 5.676 5.241 5.676 2,764,333 -0.25(-4.18%)
Dec 16, 2008 5.308 5.978 5.308 5.924 2,936,662 +0.51(+9.36%)
Dec 15, 2008 5.525 5.549 5.266 5.417 1,479,129 -0.12(-2.18%)
Dec 12, 2008 5.199 5.537 5.181 5.537 0 -0.34(-5.76%)
Dec 11, 2008 5.688 5.918 5.574 5.875 2,000,153 +0.33(+5.88%)
Dec 10, 2008 5.598 5.646 5.435 5.549 1,382,498 +0.11(+2.00%)
Dec 09, 2008 5.845 6.008 5.441 5.441 2,031,462 -0.45(-7.59%)
Dec 08, 2008 5.555 5.888 5.519 5.888 2,799,264 +0.46(+8.45%)
Dec 05, 2008 5.109 5.435 4.849 5.429 0 +0.33(+6.39%)
Dec 04, 2008 5.284 5.397 5.042 5.103 1,693,245 -0.69(-11.89%)
Dec 03, 2008 5.235 5.791 5.060 5.791 2,304,502 -0.01(-0.10%)
Dec 02, 2008 5.561 5.797 5.374 5.797 1,359,244 +0.36(+6.67%)
Dec 01, 2008 5.875 5.906 5.435 5.435 1,603,026 -1.36(-20.00%)
Nov 28, 2008 5.936 6.793 5.912 6.793 854,093 +0.67(+10.95%)
Nov 26, 2008 6.008 6.220 5.833 6.123 2,507,257 -0.14(-2.22%)
Nov 25, 2008 5.924 6.303 5.799 6.262 3,017,060 +0.67(+11.99%)
Nov 24, 2008 5.338 5.676 5.247 5.592 3,312,935 +0.65(+13.20%)
Nov 21, 2008 4.958 5.072 4.542 4.939 3,509,306 +0.49(+10.99%)
Nov 20, 2008 4.529 4.813 4.305 4.450 3,339,400 -0.08(-1.73%)
Nov 19, 2008 5.145 5.272 4.456 4.529 2,758,437 -0.86(-16.01%)
Nov 18, 2008 5.090 5.525 5.042 5.392 2,391,516 -0.18(-3.25%)
Nov 17, 2008 5.555 5.888 5.483 5.574 1,620,468 -0.04(-0.65%)
Nov 14, 2008 5.809 5.954 5.574 5.610 0 -0.69(-10.93%)
Nov 13, 2008 5.749 6.485 5.465 6.298 2,384,064 +0.39(+6.54%)
Nov 12, 2008 6.365 6.365 5.827 5.912 2,843,232 -0.94(-13.74%)
Nov 11, 2008 6.685 6.925 6.582 6.854 1,423,428 -0.06(-0.87%)
Nov 10, 2008 7.361 7.445 6.642 6.914 1,801,441 -0.60(-8.03%)
Nov 07, 2008 7.282 7.790 7.204 7.518 0 +0.53(+7.51%)
Nov 06, 2008 7.464 7.548 6.823 6.993 2,386,258 -0.13(-1.86%)
Nov 05, 2008 7.669 7.898 7.125 7.125 3,070,308 -0.53(-6.94%)
Nov 04, 2008 7.204 7.832 7.107 7.657 4,784,273 +0.71(+10.17%)
Nov 03, 2008 6.582 6.950 6.552 6.950 4,571,753 +0.47(+7.27%)
Oct 31, 2008 6.854 7.331 6.304 6.479 0 -1.74(-21.16%)
Oct 30, 2008 8.146 8.550 8.049 8.218 2,477,786 +0.85(+11.56%)
Oct 29, 2008 7.270 7.850 7.156 7.367 2,387,702 -0.08(-1.13%)
Oct 28, 2008 7.125 7.524 6.473 7.451 3,442,647 +0.34(+4.75%)
Oct 27, 2008 7.294 7.453 7.005 7.113 1,731,009 -0.50(-6.51%)
Oct 24, 2008 6.854 7.844 6.854 7.608 0 -0.80(-9.55%)
Oct 23, 2008 8.255 8.689 7.966 8.412 2,483,783 -0.51(-5.75%)
Oct 22, 2008 9.172 9.245 8.641 8.925 2,923,163 -0.72(-7.45%)
Oct 21, 2008 9.812 10.08 9.643 9.643 1,337,220 -0.51(-5.00%)
Oct 20, 2008 9.837 10.15 9.743 10.15 1,554,787 +1.00(+10.88%)
Oct 17, 2008 8.877 9.710 8.816 9.154 0 -0.45(-4.65%)
Oct 16, 2008 9.251 9.649 8.563 9.601 3,395,613 -0.84(-8.04%)
Oct 15, 2008 10.40 10.64 9.945 10.44 2,996,407 -0.19(-1.76%)
Oct 14, 2008 10.81 11.13 10.23 10.63 4,993,242 +1.12(+11.75%)
Oct 13, 2008 9.360 9.903 8.689 9.511 4,179,665 +0.33(+3.62%)
Oct 10, 2008 8.399 9.535 7.935 9.178 0 -0.48(-4.94%)
Oct 09, 2008 11.41 11.42 9.166 9.655 3,723,384 -1.24(-11.41%)
Oct 08, 2008 10.98 12.08 10.25 10.90 5,405,875 -0.10(-0.88%)
Oct 07, 2008 12.90 12.95 10.43 11.00 7,256,942 -3.10(-21.98%)
Oct 06, 2008 13.74 14.22 12.76 14.09 3,039,214 -0.83(-5.54%)
Oct 03, 2008 15.62 16.50 14.53 14.92 0 +0.43(+2.96%)
Oct 02, 2008 15.05 15.34 14.49 14.49 2,806,413 -1.15(-7.34%)
Oct 01, 2008 15.06 15.97 14.68 15.64 4,076,473 +0.72(+4.86%)
Sep 30, 2008 14.50 15.09 14.14 14.91 4,236,600 -0.18(-1.20%)
Sep 29, 2008 14.87 15.36 13.35 15.10 4,474,611 -2.91(-16.16%)
Sep 26, 2008 15.86 18.84 15.78 18.01 0 +0.50(+2.83%)
Sep 25, 2008 15.58 17.93 15.50 17.51 4,632,915 +1.51(+9.43%)
Sep 24, 2008 16.27 16.32 15.16 16.00 2,079,673 +0.13(+0.84%)
Sep 23, 2008 16.02 16.30 15.34 15.87 2,513,459 +0.01(+0.08%)
Sep 22, 2008 17.93 17.93 15.86 15.86 4,638,409 -3.77(-19.20%)
Sep 19, 2008 18.21 19.62 16.91 19.62 0 +3.23(+19.71%)
Sep 18, 2008 13.64 17.45 12.59 16.39 13,489,110 +2.75(+20.13%)
Sep 17, 2008 14.32 14.87 13.43 13.65 8,641,771 -0.34(-2.42%)
Sep 16, 2008 12.35 14.06 12.21 13.99 8,799,397 +1.01(+7.82%)
Sep 15, 2008 13.25 13.94 12.83 12.97 7,649,395 -2.23(-14.69%)
Sep 12, 2008 14.79 15.34 14.68 15.20 0 +0.44(+2.99%)
Sep 11, 2008 13.97 14.82 13.86 14.76 2,730,059 -0.11(-0.73%)
Sep 10, 2008 15.27 15.33 14.60 14.87 2,328,329 -0.16(-1.08%)
Sep 09, 2008 15.92 16.29 14.99 15.04 4,459,325 -0.43(-2.77%)
Sep 08, 2008 15.42 15.88 14.99 15.46 5,898,483 +1.29(+9.12%)
Sep 05, 2008 13.67 14.18 13.57 14.17 0 +0.21(+1.51%)
Sep 04, 2008 14.74 14.82 13.89 13.96 2,645,834 -1.29(-8.44%)
Sep 03, 2008 15.16 15.42 15.01 15.25 1,690,613 -0.31(-1.98%)
Sep 02, 2008 15.84 15.95 15.37 15.56 1,276,526 +0.04(+0.23%)
Aug 29, 2008 15.68 15.83 15.45 15.52 0 -0.23(-1.46%)
Aug 28, 2008 15.43 15.75 15.39 15.75 1,613,837 +0.89(+6.02%)
Aug 27, 2008 14.70 14.88 14.63 14.85 1,025,212 +0.38(+2.63%)
Aug 26, 2008 14.29 14.64 14.19 14.47 1,077,167 +0.09(+0.63%)
Aug 25, 2008 14.34 14.74 14.28 14.38 886,635 -0.49(-3.29%)
Aug 22, 2008 14.74 14.87 14.46 14.87 0 +0.61(+4.28%)
Aug 21, 2008 14.16 14.47 14.09 14.26 1,405,627 +0.00(+0.00%)
Aug 20, 2008 13.95 14.29 13.82 14.26 2,488,161 +0.09(+0.62%)
Aug 19, 2008 14.25 14.34 14.03 14.18 2,926,509 -0.60(-4.03%)
Aug 18, 2008 14.88 14.99 14.64 14.77 1,266,846 -0.55(-3.62%)
Aug 15, 2008 15.00 15.32 14.97 15.32 0 +0.01(+0.08%)
Aug 14, 2008 14.84 15.44 14.79 15.31 4,732,016 -0.35(-2.23%)
Aug 13, 2008 15.73 15.78 15.23 15.66 2,294,452 -0.80(-4.89%)
Aug 12, 2008 16.98 16.99 16.31 16.47 2,690,314 -0.51(-3.02%)
Aug 11, 2008 16.75 17.21 16.68 16.98 1,108,803 +0.25(+1.50%)
Aug 08, 2008 16.27 16.92 16.22 16.73 1,820,501 +0.10(+0.60%)
Aug 07, 2008 16.97 17.31 16.42 16.63 2,045,390 -0.33(-1.96%)
Aug 06, 2008 16.88 17.27 16.51 16.96 1,292,455 -0.26(-1.49%)
Aug 05, 2008 16.84 17.22 16.67 17.22 3,053,327 +1.37(+8.65%)
Aug 04, 2008 15.88 16.00 15.46 15.85 1,236,747 -0.06(-0.40%)
Aug 01, 2008 16.11 16.11 15.54 15.91 1,229,899 +0.05(+0.29%)
Jul 31, 2008 15.56 15.99 15.51 15.87 2,652,890 +0.13(+0.82%)
Jul 30, 2008 15.54 15.91 15.34 15.74 2,583,878 +0.08(+0.48%)
Jul 29, 2008 15.66 15.79 14.58 15.66 2,834,361 +0.32(+2.09%)
Jul 28, 2008 16.31 16.35 15.22 15.34 2,460,799 -1.11(-6.74%)
Jul 25, 2008 16.44 16.75 16.16 16.45 4,228,433 +0.94(+6.05%)
Jul 24, 2008 16.63 16.65 15.28 15.51 3,674,381 -0.72(-4.46%)
Jul 23, 2008 15.87 16.50 15.79 16.23 3,648,896 +0.89(+5.82%)
Jul 22, 2008 14.29 15.37 14.20 15.34 2,166,276 +0.49(+3.30%)
Jul 21, 2008 15.35 15.43 14.67 14.85 2,945,019 -0.04(-0.27%)
Jul 18, 2008 14.82 15.03 14.58 14.89 4,843,533 +1.03(+7.40%)
Jul 17, 2008 13.87 14.05 13.48 13.87 6,363,165 +0.72(+5.50%)
Jul 16, 2008 11.55 13.21 11.55 13.14 6,047,026 +1.03(+8.53%)
Jul 15, 2008 11.97 12.71 11.82 12.11 5,068,990 -0.15(-1.24%)
Jul 14, 2008 13.15 13.17 12.22 12.26 3,714,169 -0.38(-3.04%)
Jul 11, 2008 12.81 12.86 12.39 12.65 4,846,715 -0.54(-4.11%)
Jul 10, 2008 13.13 13.38 12.97 13.19 4,548,308 +0.20(+1.57%)
Jul 09, 2008 13.86 13.87 12.94 12.99 3,532,240 -0.34(-2.54%)
Jul 08, 2008 13.01 13.34 12.64 13.32 4,077,606 +0.46(+3.58%)
Jul 07, 2008 13.18 13.25 12.68 12.86 2,480,344 -0.60(-4.46%)
Jul 04, 2008 13.59 13.70 13.23 13.46 2,234,659 +0.00(+0.00%)
Jul 03, 2008 13.59 13.70 13.23 13.46 2,234,659 +0.37(+2.81%)
Jul 02, 2008 13.42 13.62 13.07 13.10 2,748,706 -0.30(-2.26%)
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.