Indicators

Barclays Plc ADR (NY: BCS )

10.19 -0.08 (-0.83%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.11	11.14	10.99	11.04	2,051,021	-0.08(-0.68%)
Oct 28, 2010	11.29	11.29	11.06	11.12	3,239,240	-0.09(-0.78%)
Oct 27, 2010	11.11	11.21	11.06	11.21	3,193,652	+0.14(+1.24%)
Oct 25, 2010	11.14	11.23	11.04	11.07	3,033,333	-0.13(-1.12%)
Oct 22, 2010	11.13	11.19	11.10	11.19	2,420,813	+0.01(+0.06%)
Oct 21, 2010	11.46	11.56	11.11	11.19	4,409,733	-0.34(-2.93%)
Oct 20, 2010	11.36	11.59	11.36	11.53	5,016,757	+0.23(+2.05%)
Oct 19, 2010	11.39	11.46	11.21	11.29	4,659,529	-0.31(-2.64%)
Oct 18, 2010	11.46	11.64	11.41	11.60	2,244,293	+0.20(+1.76%)
Oct 15, 2010	11.53	11.53	11.28	11.40	5,406,230	+0.20(+1.79%)
Oct 14, 2010	11.38	11.39	11.11	11.20	11,428,412	-0.43(-3.66%)
Oct 13, 2010	11.60	11.71	11.56	11.63	4,924,783	-0.16(-1.33%)
Oct 12, 2010	11.73	11.82	11.61	11.78	3,200,287	-0.04(-0.37%)
Oct 11, 2010	11.94	11.98	11.80	11.83	7,600,226	-0.03(-0.21%)
Oct 08, 2010	11.85	11.88	11.76	11.85	3,579,585	+0.14(+1.17%)
Oct 07, 2010	12.31	12.31	11.65	11.71	319	-0.47(-3.85%)
Oct 06, 2010	12.23	12.27	12.15	12.18	2,849,346	-0.14(-1.17%)
Oct 05, 2010	12.15	12.38	12.11	12.33	4,459,925	+0.44(+3.74%)
Oct 04, 2010	11.95	12.05	11.77	11.88	2,006,463	-0.07(-0.58%)

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.