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

Barclays Plc ADR (NY: BCS )

13.09 -0.18 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Apr 01, 2022 7.138 7.156 7.021 7.156 27,227,586 +0.05(+0.63%)
Mar 31, 2022 7.201 7.246 7.098 7.111 26,661,338 -0.17(-2.35%)
Mar 30, 2022 7.444 7.453 7.264 7.282 16,415,887 -0.26(-3.46%)
Mar 29, 2022 7.516 7.579 7.431 7.543 19,938,954 +0.26(+3.58%)
Mar 28, 2022 7.868 7.877 7.210 7.282 43,875,808 -0.86(-10.61%)
Mar 25, 2022 8.102 8.156 8.061 8.147 7,026,631 -0.02(-0.22%)
Mar 24, 2022 8.138 8.201 8.084 8.165 3,798,818 -0.03(-0.33%)
Mar 23, 2022 8.255 8.300 8.166 8.192 4,785,463 -0.18(-2.15%)
Mar 22, 2022 8.300 8.430 8.282 8.372 10,039,703 +0.23(+2.76%)
Mar 21, 2022 8.165 8.210 8.102 8.147 6,679,151 -0.14(-1.74%)
Mar 18, 2022 8.165 8.291 8.122 8.291 8,132,685 -0.04(-0.43%)
Mar 17, 2022 8.228 8.345 8.129 8.327 9,239,624 -0.06(-0.75%)
Mar 16, 2022 8.192 8.403 8.174 8.390 8,150,182 +0.34(+4.25%)
Mar 15, 2022 8.075 8.129 7.922 8.048 10,832,887 +0.06(+0.79%)
Mar 14, 2022 7.976 8.146 7.917 7.985 11,295,531 +0.41(+5.34%)
Mar 11, 2022 7.769 7.823 7.579 7.579 5,610,548 -0.03(-0.36%)
Mar 10, 2022 7.624 7.729 7.516 7.606 8,061,552 -0.19(-2.42%)
Mar 09, 2022 7.750 7.877 7.719 7.796 9,452,893 +0.34(+4.59%)
Mar 08, 2022 7.453 7.705 7.287 7.453 16,736,505 +0.31(+4.28%)
Mar 07, 2022 7.399 7.480 7.093 7.147 13,767,569 -0.40(-5.25%)
Mar 04, 2022 7.796 7.796 7.462 7.543 13,772,586 -0.68(-8.21%)
Mar 03, 2022 8.471 8.489 8.196 8.219 7,605,915 -0.25(-3.01%)
Mar 02, 2022 8.447 8.500 8.355 8.473 7,708,093 +0.28(+3.44%)
Mar 01, 2022 8.544 8.570 8.121 8.192 11,009,162 -0.52(-5.96%)
Feb 28, 2022 8.649 8.781 8.601 8.711 10,724,497 -0.40(-4.35%)
Feb 25, 2022 8.975 9.138 9.032 9.107 7,231,585 +0.36(+4.12%)
Feb 24, 2022 8.667 8.755 8.451 8.746 12,063,513 -0.70(-7.45%)
Feb 23, 2022 9.740 9.846 9.434 9.450 6,500,442 +0.24(+2.58%)
Feb 22, 2022 9.204 9.324 9.124 9.212 6,554,417 -0.02(-0.19%)
Feb 18, 2022 9.230 0 -0.04(-0.47%)
Feb 17, 2022 9.415 9.437 9.243 9.274 9,630,144 -0.21(-2.23%)
Feb 16, 2022 9.450 9.560 9.450 9.485 3,816,641 -0.08(-0.83%)
Feb 15, 2022 9.520 9.613 9.507 9.564 6,228,262 +0.17(+1.78%)
Feb 14, 2022 9.600 9.630 9.287 9.397 19,667,516 -0.34(-3.52%)
Feb 11, 2022 9.846 10.06 9.696 9.740 9,732,348 -0.29(-2.90%)
Feb 10, 2022 10.06 10.23 10.01 10.03 3,713,296 -0.02(-0.17%)
Feb 09, 2022 10.07 10.14 10.04 10.05 3,749,148 -0.03(-0.26%)
Feb 08, 2022 9.987 10.07 9.969 10.07 5,304,728 +0.10(+0.97%)
Feb 07, 2022 9.872 10.01 9.846 9.978 3,973,230 +0.13(+1.34%)
Feb 04, 2022 9.644 9.888 9.569 9.846 6,280,759 -0.06(-0.62%)
Feb 03, 2022 10.01 9.886 9.908 5,719,289 -0.04(-0.44%)
Feb 02, 2022 9.890 9.983 9.828 9.952 3,546,013 +0.16(+1.62%)
Feb 01, 2022 9.608 9.811 9.591 9.793 3,285,244 +0.21(+2.20%)
Jan 31, 2022 9.476 9.582 9.582 4,211,103 +0.07(+0.74%)
Jan 28, 2022 9.450 9.520 9.336 9.512 6,798,725 -0.21(-2.17%)
Jan 27, 2022 9.908 9.943 9.617 9.723 9,167,241 +0.01(+0.09%)
Jan 26, 2022 9.881 9.923 9.661 9.714 6,938,765 +0.08(+0.82%)
Jan 25, 2022 9.441 9.692 9.287 9.635 6,348,056 +0.28(+3.01%)
Jan 24, 2022 9.283 9.371 9.019 9.353 7,199,381 -0.20(-2.12%)
Jan 21, 2022 9.714 9.714 9.507 9.556 9,048,262 -0.29(-2.95%)
Jan 20, 2022 9.969 10.07 9.828 9.846 5,895,056 -0.22(-2.18%)
Jan 19, 2022 10.19 10.20 10.04 10.07 11,906,999 -0.20(-1.97%)
Jan 18, 2022 10.37 10.41 10.19 10.27 13,440,603 -0.37(-3.47%)
Jan 14, 2022 10.64 0 +0.02(+0.17%)
Jan 13, 2022 10.58 10.73 10.56 10.62 5,763,331 +0.20(+1.94%)
Jan 12, 2022 10.34 10.44 10.32 10.42 3,610,089 +0.22(+2.16%)
Jan 11, 2022 10.06 10.21 10.02 10.20 5,402,107 +0.04(+0.35%)
Jan 10, 2022 10.14 10.17 10.04 10.16 6,348,409 +0.18(+1.76%)
Jan 07, 2022 9.820 10.00 9.798 9.987 5,065,676 +0.17(+1.70%)
Jan 06, 2022 9.644 9.820 9.600 9.820 3,406,189 +0.31(+3.24%)
Jan 05, 2022 9.652 9.679 9.503 9.512 3,732,516 +0.00(+0.00%)
Jan 04, 2022 9.468 9.600 9.450 9.512 5,027,383 +0.19(+2.08%)
Jan 03, 2022 9.230 9.343 9.212 9.318 3,607,526 +0.21(+2.32%)
Dec 31, 2021 9.080 9.138 9.045 9.107 1,209,984 -0.01(-0.10%)
Dec 30, 2021 9.124 9.164 9.098 9.116 7,263,120 -0.01(-0.10%)
Dec 29, 2021 9.080 9.160 9.063 9.124 9,369,835 -0.03(-0.29%)
Dec 28, 2021 9.036 9.195 9.028 9.151 2,954,499 +0.04(+0.39%)
Dec 27, 2021 9.036 9.116 8.966 9.116 2,480,040 +0.11(+1.17%)
Dec 23, 2021 8.966 9.028 8.957 9.010 5,585,996 +0.10(+1.09%)
Dec 22, 2021 8.843 8.931 8.799 8.913 9,176,789 +0.20(+2.32%)
Dec 21, 2021 8.614 8.729 8.614 8.711 6,779,179 +0.26(+3.12%)
Dec 20, 2021 8.509 8.522 8.372 8.447 5,823,372 -0.04(-0.52%)
Dec 17, 2021 8.614 8.632 8.491 8.491 5,991,997 -0.11(-1.33%)
Dec 16, 2021 8.685 8.755 8.579 8.605 5,989,496 +0.19(+2.30%)
Dec 15, 2021 8.473 8.482 8.333 8.412 5,177,156 -0.06(-0.73%)
Dec 14, 2021 8.482 8.605 8.473 8.473 3,914,033 +0.06(+0.73%)
Dec 13, 2021 8.553 8.570 8.403 8.412 5,328,337 -0.24(-2.75%)
Dec 10, 2021 8.693 8.715 8.610 8.649 3,044,558 +0.03(+0.31%)
Dec 09, 2021 8.658 8.684 8.597 8.623 3,942,124 -0.17(-1.90%)
Dec 08, 2021 8.825 8.874 8.768 8.790 3,422,645 -0.07(-0.79%)
Dec 07, 2021 8.773 8.900 8.764 8.861 4,042,141 +0.06(+0.70%)
Dec 06, 2021 8.834 8.912 8.799 8.799 4,259,625 +0.04(+0.50%)
Dec 03, 2021 8.878 8.878 8.711 8.755 4,172,965 -0.17(-1.87%)
Dec 02, 2021 8.799 8.975 8.781 8.922 3,590,187 +0.22(+2.53%)
Dec 01, 2021 9.010 9.045 8.702 8.702 4,276,962 -0.01(-0.10%)
Nov 30, 2021 8.808 8.825 8.663 8.711 5,842,649 -0.06(-0.70%)
Nov 29, 2021 8.878 8.903 8.711 8.773 3,421,921 -0.01(-0.10%)
Nov 26, 2021 8.816 8.825 8.663 8.781 4,761,350 -0.47(-5.04%)
Nov 24, 2021 9.195 9.256 9.182 9.248 2,247,726 -0.04(-0.47%)
Nov 23, 2021 9.318 9.353 9.252 9.292 2,338,538 +0.03(+0.28%)
Nov 22, 2021 9.274 9.358 9.256 9.265 1,977,184 +0.10(+1.06%)
Nov 19, 2021 9.221 9.239 9.133 9.168 3,263,886 -0.27(-2.89%)
Nov 18, 2021 9.441 9.459 9.424 9.441 3,725,473 -0.01(-0.09%)
Nov 17, 2021 9.468 9.485 9.384 9.450 2,862,707 +0.08(+0.85%)
Nov 16, 2021 9.388 9.415 9.344 9.371 2,160,646 -0.03(-0.28%)
Nov 15, 2021 9.459 9.476 9.380 9.397 1,922,833 +0.05(+0.56%)
Nov 12, 2021 9.318 9.384 9.300 9.344 1,651,372 -0.04(-0.47%)
Nov 11, 2021 9.388 9.446 9.358 9.388 2,790,269 +0.16(+1.72%)
Nov 10, 2021 9.318 9.221 9.230 2,564,080 +0.01(+0.10%)
Nov 09, 2021 9.274 9.305 9.190 9.221 2,175,171 -0.11(-1.23%)
Nov 08, 2021 9.353 9.441 9.309 9.336 2,537,083 +0.05(+0.57%)
Nov 05, 2021 9.344 9.380 9.234 9.283 3,315,033 +0.02(+0.19%)
Nov 04, 2021 9.485 9.494 9.226 9.265 6,702,821 -0.55(-5.56%)
Nov 03, 2021 9.714 9.837 9.689 9.811 2,743,310 +0.19(+2.01%)
Nov 02, 2021 9.582 9.679 9.542 9.617 3,935,672 -0.22(-2.24%)
Nov 01, 2021 9.758 9.837 9.736 9.837 4,666,528 -0.01(-0.09%)
Oct 29, 2021 9.930 9.965 9.802 9.846 3,620,131 -0.01(-0.09%)
Oct 28, 2021 9.776 9.855 9.758 9.855 2,547,858 +0.11(+1.08%)
Oct 27, 2021 9.802 9.877 9.740 9.749 3,039,329 -0.17(-1.69%)
Oct 26, 2021 9.960 9.916 2,347,393 +0.08(+0.81%)
Oct 25, 2021 9.903 9.934 9.815 9.837 3,310,359 -0.02(-0.18%)
Oct 22, 2021 9.820 9.908 9.723 9.855 4,205,544 +0.13(+1.36%)
Oct 21, 2021 9.758 9.824 9.701 9.723 4,067,551 -0.17(-1.69%)
Oct 20, 2021 9.696 9.908 9.679 9.890 3,662,939 +0.03(+0.27%)
Oct 19, 2021 9.855 9.890 9.820 9.864 1,985,459 +0.09(+0.90%)
Oct 18, 2021 9.696 9.811 9.690 9.776 2,740,959 +0.02(+0.18%)
Oct 15, 2021 9.723 9.815 9.696 9.758 4,428,750 +0.22(+2.31%)
Oct 14, 2021 9.617 9.626 9.500 9.538 3,160,391 +0.06(+0.65%)
Oct 13, 2021 9.476 9.485 9.318 9.476 3,800,199 -0.11(-1.10%)
Oct 12, 2021 9.564 9.613 9.512 9.582 2,585,954 +0.10(+1.02%)
Oct 11, 2021 9.608 9.679 9.485 9.485 2,295,867 -0.02(-0.19%)
Oct 08, 2021 9.476 9.546 9.441 9.503 3,177,878 +0.13(+1.41%)
Oct 07, 2021 9.415 9.494 9.349 9.371 4,789,829 -0.09(-0.93%)
Oct 06, 2021 9.292 9.459 9.250 9.459 5,164,831 +0.02(+0.19%)
Oct 05, 2021 9.283 9.485 9.256 9.441 4,747,822 +0.31(+3.37%)
Oct 04, 2021 9.160 9.283 9.089 9.133 3,379,615 -0.04(-0.48%)
Oct 01, 2021 9.054 9.217 9.028 9.177 3,160,496 +0.10(+1.07%)
Sep 30, 2021 9.160 9.195 9.045 9.080 4,498,371 +0.06(+0.68%)
Sep 29, 2021 9.010 9.054 8.944 9.019 3,879,408 +0.04(+0.49%)
Sep 28, 2021 9.072 9.116 8.966 8.975 5,140,033 -0.24(-2.58%)
Sep 27, 2021 9.098 9.239 9.098 9.212 3,156,106 +0.23(+2.55%)
Sep 24, 2021 8.966 9.058 8.957 8.984 2,901,345 -0.05(-0.58%)
Sep 23, 2021 8.940 9.050 8.922 9.036 3,657,997 +0.30(+3.42%)
Sep 22, 2021 8.720 8.869 8.720 8.737 3,108,480 +0.24(+2.80%)
Sep 21, 2021 8.623 8.671 8.469 8.500 3,754,475 -0.05(-0.62%)
Sep 20, 2021 8.632 8.632 8.425 8.553 6,123,547 -0.36(-4.05%)
Sep 17, 2021 9.028 9.058 8.878 8.913 3,534,007 -0.11(-1.17%)
Sep 16, 2021 8.984 9.045 8.904 9.019 2,869,421 +0.09(+0.99%)
Sep 15, 2021 8.861 8.931 8.843 8.931 2,924,074 +0.07(+0.79%)
Sep 14, 2021 9.116 9.138 8.847 8.861 4,000,814 -0.24(-2.61%)
Sep 13, 2021 9.036 9.124 8.992 9.098 4,354,149 +0.24(+2.68%)
Sep 10, 2021 8.948 8.970 8.861 8.861 4,837,166 -0.11(-1.27%)
Sep 09, 2021 8.904 9.028 8.887 8.975 4,769,681 +0.10(+1.09%)
Sep 08, 2021 8.975 9.014 8.878 8.878 2,587,099 -0.16(-1.75%)
Sep 07, 2021 9.072 9.168 9.028 9.036 2,993,310 -0.10(-1.06%)
Sep 03, 2021 9.089 9.186 9.081 9.133 3,470,605 +0.04(+0.48%)
Sep 02, 2021 9.063 9.142 9.045 9.089 2,524,840 +0.07(+0.78%)
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.