Indicators

Barclays Plc ADR (NY: BCS )

12.22 UNCHANGED

Streaming Delayed 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 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%)

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.