Skip to main content

Barclays Plc ADR (NY: BCS )

9.465 +0.045 (+0.48%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.335 9.376 9.234 9.344 6,527,129 -0.04(-0.47%)
May 27, 2021 9.256 9.397 9.229 9.388 7,338,072 +0.28(+3.10%)
May 26, 2021 8.929 9.141 8.898 9.106 7,765,413 +0.11(+1.28%)
May 25, 2021 9.115 9.194 8.991 8.991 5,892,795 -0.16(-1.74%)
May 24, 2021 9.053 9.176 9.018 9.150 5,574,524 +0.06(+0.68%)
May 21, 2021 9.035 9.106 9.018 9.088 6,336,042 +0.01(+0.10%)
May 20, 2021 9.026 9.104 8.956 9.079 5,038,145 -0.02(-0.19%)
May 19, 2021 8.929 9.120 8.850 9.097 7,044,306 +0.02(+0.19%)
May 18, 2021 9.132 9.176 9.079 9.079 6,829,120 -0.05(-0.58%)
May 17, 2021 9.026 9.159 8.965 9.132 8,618,348 -0.04(-0.48%)
May 14, 2021 9.071 9.203 9.044 9.176 6,297,525 +0.18(+1.96%)
May 13, 2021 8.814 9.035 8.788 9.000 11,171,996 +0.09(+0.99%)
May 12, 2021 9.097 9.168 8.894 8.912 10,742,578 -0.21(-2.32%)
May 11, 2021 8.991 9.123 8.956 9.123 15,542,149 +0.00(+0.00%)
May 10, 2021 9.247 9.309 9.119 9.123 6,870,201 +0.06(+0.68%)
May 07, 2021 8.903 9.093 8.823 9.062 7,065,081 +0.26(+2.91%)
May 06, 2021 8.744 8.806 8.629 8.806 7,260,645 +0.11(+1.32%)
May 05, 2021 8.682 8.761 8.585 8.691 8,372,998 +0.17(+1.97%)
May 04, 2021 8.426 8.537 8.311 8.523 10,367,778 -0.02(-0.21%)
May 03, 2021 8.549 8.611 8.461 8.541 3,570,168 +0.09(+1.04%)
Apr 30, 2021 8.735 8.735 8.435 8.452 17,425,298 -0.98(-10.39%)
Apr 29, 2021 9.406 9.450 9.300 9.433 8,365,401 +0.04(+0.47%)
Apr 28, 2021 9.247 9.388 9.238 9.388 14,688,391 +0.06(+0.66%)
Apr 27, 2021 9.123 9.327 9.106 9.327 17,146,318 +0.24(+2.62%)
Apr 26, 2021 9.035 9.159 9.035 9.088 12,972,233 +0.15(+1.68%)
Apr 23, 2021 8.735 9.009 8.726 8.938 11,895,887 +0.11(+1.20%)
Apr 22, 2021 8.920 8.965 8.832 8.832 4,244,142 -0.16(-1.77%)
Apr 21, 2021 8.823 9.000 8.757 8.991 5,531,087 +0.04(+0.49%)
Apr 20, 2021 9.106 9.115 8.912 8.947 5,667,640 -0.27(-2.97%)
Apr 19, 2021 9.318 9.335 9.216 9.221 3,105,747 -0.05(-0.57%)
Apr 16, 2021 9.194 9.282 9.176 9.274 3,747,943 +0.20(+2.24%)
Apr 15, 2021 9.159 9.159 8.973 9.071 4,506,574 -0.04(-0.39%)
Apr 14, 2021 9.026 9.212 9.018 9.106 5,374,423 +0.05(+0.59%)
Apr 13, 2021 9.097 9.123 9.018 9.053 4,041,287 -0.09(-0.97%)
Apr 12, 2021 9.141 9.203 9.097 9.141 3,718,918 +0.12(+1.37%)
Apr 09, 2021 9.026 9.057 8.969 9.018 3,455,485 -0.11(-1.26%)
Apr 08, 2021 9.088 9.154 9.013 9.132 5,498,646 -0.02(-0.19%)
Apr 07, 2021 9.097 9.194 9.072 9.150 4,721,008 +0.09(+0.97%)
Apr 06, 2021 9.079 9.159 9.013 9.062 6,817,261 -0.06(-0.68%)
Apr 05, 2021 9.141 9.176 9.071 9.123 3,627,861 +0.12(+1.37%)
Apr 01, 2021 9.000 9.022 8.924 9.000 5,517,862 -0.04(-0.39%)
Mar 31, 2021 9.159 9.194 9.003 9.035 6,430,978 -0.11(-1.25%)
Mar 30, 2021 8.973 9.176 8.973 9.150 7,629,301 +0.32(+3.60%)
Mar 29, 2021 8.832 8.916 8.739 8.832 11,435,594 -0.05(-0.60%)
Mar 26, 2021 8.920 8.976 8.753 8.885 9,274,184 -0.04(-0.49%)
Mar 25, 2021 8.708 8.947 8.655 8.929 11,180,713 +0.14(+1.61%)
Mar 24, 2021 8.850 9.004 8.779 8.788 8,013,063 +0.11(+1.32%)
Mar 23, 2021 8.788 8.879 8.651 8.673 6,498,544 -0.15(-1.70%)
Mar 22, 2021 8.956 8.965 8.806 8.823 5,022,294 -0.15(-1.67%)
Mar 19, 2021 8.797 9.009 8.655 8.973 10,957,826 +0.14(+1.60%)
Mar 18, 2021 8.920 9.088 8.810 8.832 9,065,841 -0.14(-1.57%)
Mar 17, 2021 8.920 9.062 8.814 8.973 9,126,484 +0.01(+0.10%)
Mar 16, 2021 9.018 9.026 8.876 8.965 8,751,744 +0.06(+0.69%)
Mar 15, 2021 8.823 8.912 8.700 8.903 10,257,222 -0.02(-0.20%)
Mar 12, 2021 8.744 8.920 8.713 8.920 7,117,378 +0.36(+4.23%)
Mar 11, 2021 8.443 8.594 8.382 8.558 8,058,133 -0.04(-0.51%)
Mar 10, 2021 8.514 8.611 8.452 8.602 6,683,714 +0.04(+0.52%)
Mar 09, 2021 8.452 8.664 8.399 8.558 10,280,772 -0.05(-0.62%)
Mar 08, 2021 8.629 8.704 8.541 8.611 11,053,591 +0.18(+2.09%)
Mar 05, 2021 8.514 8.589 8.223 8.435 167,132,208 +0.30(+3.69%)
Mar 04, 2021 8.249 8.329 8.011 8.134 7,434,027 -0.21(-2.54%)
Mar 03, 2021 8.249 8.426 8.231 8.346 6,349,665 +0.36(+4.54%)
Mar 02, 2021 7.966 8.037 7.940 7.984 4,349,210 +0.04(+0.56%)
Mar 01, 2021 7.878 7.984 7.852 7.940 4,232,576 +0.14(+1.81%)
Feb 26, 2021 7.861 7.887 7.732 7.799 6,676,937 -0.12(-1.56%)
Feb 25, 2021 8.205 8.249 7.887 7.922 6,231,869 -0.21(-2.55%)
Feb 24, 2021 7.980 8.173 7.954 8.129 5,652,869 +0.25(+3.23%)
Feb 23, 2021 7.743 7.910 7.629 7.875 10,708,201 +0.35(+4.67%)
Feb 22, 2021 7.453 7.620 7.436 7.524 3,863,066 +0.02(+0.23%)
Feb 19, 2021 7.480 7.559 7.480 7.506 3,529,256 +0.31(+4.27%)
Feb 18, 2021 7.190 7.234 7.067 7.199 7,152,203 -0.30(-3.98%)
Feb 17, 2021 7.488 7.515 7.401 7.497 4,579,410 -0.11(-1.50%)
Feb 16, 2021 7.445 7.620 7.427 7.611 7,028,161 +0.53(+7.43%)
Feb 12, 2021 7.049 7.102 7.023 7.085 3,321,599 +0.04(+0.62%)
Feb 11, 2021 7.014 7.063 6.962 7.041 4,826,339 -0.08(-1.11%)
Feb 10, 2021 7.137 7.190 7.085 7.120 4,759,175 -0.03(-0.37%)
Feb 09, 2021 7.137 7.177 7.093 7.146 3,219,161 +0.04(+0.62%)
Feb 08, 2021 7.102 7.181 7.067 7.102 4,118,417 +0.05(+0.75%)
Feb 05, 2021 7.085 7.120 6.988 7.049 4,309,991 +0.09(+1.26%)
Feb 04, 2021 6.970 7.041 6.940 6.962 4,357,138 +0.18(+2.59%)
Feb 03, 2021 6.733 6.821 6.717 6.786 3,568,939 +0.11(+1.71%)
Feb 02, 2021 6.646 6.725 6.619 6.672 4,063,510 +0.18(+2.70%)
Feb 01, 2021 6.488 6.514 6.426 6.496 3,495,184 +0.11(+1.65%)
Jan 29, 2021 6.496 6.527 6.330 6.391 6,920,454 -0.23(-3.45%)
Jan 28, 2021 6.435 6.681 6.426 6.619 8,038,877 +0.21(+3.29%)
Jan 27, 2021 6.470 6.496 6.365 6.409 6,525,042 -0.26(-3.95%)
Jan 26, 2021 6.690 6.733 6.646 6.672 3,357,240 +0.07(+1.06%)
Jan 25, 2021 6.619 6.646 6.523 6.602 4,329,350 -0.25(-3.71%)
Jan 22, 2021 6.821 6.874 6.777 6.856 2,493,477 -0.08(-1.14%)
Jan 21, 2021 7.006 7.023 6.909 6.935 2,598,971 -0.04(-0.50%)
Jan 20, 2021 6.944 6.988 6.918 6.970 2,939,177 -0.04(-0.50%)
Jan 19, 2021 7.006 7.041 6.944 7.006 3,236,327 -0.04(-0.62%)
Jan 15, 2021 7.164 7.172 6.979 7.049 5,188,347 -0.31(-4.18%)
Jan 14, 2021 7.304 7.383 7.286 7.357 3,779,367 +0.09(+1.21%)
Jan 13, 2021 7.278 7.313 7.225 7.269 4,519,144 -0.11(-1.55%)
Jan 12, 2021 7.313 7.383 7.269 7.383 4,737,039 +0.18(+2.56%)
Jan 11, 2021 7.085 7.216 7.067 7.199 3,868,419 -0.05(-0.73%)
Jan 08, 2021 7.330 7.348 7.162 7.251 4,441,101 -0.09(-1.20%)
Jan 07, 2021 7.365 7.440 7.313 7.339 5,353,629 -0.06(-0.83%)
Jan 06, 2021 7.225 7.462 7.199 7.401 8,508,383 +0.54(+7.94%)
Jan 05, 2021 6.716 6.883 6.707 6.856 4,778,149 +0.11(+1.56%)
Jan 04, 2021 6.970 6.997 6.751 6.751 7,404,047 -0.26(-3.75%)
Dec 31, 2020 7.014 7.014 7.014 3,021,684 -0.04(-0.50%)
Dec 30, 2020 7.111 7.146 7.041 7.049 3,021,684 -0.01(-0.12%)
Dec 29, 2020 7.120 7.137 7.032 7.058 4,568,501 -0.11(-1.59%)
Dec 28, 2020 7.199 7.243 7.163 7.172 2,662,293 +0.05(+0.74%)
Dec 24, 2020 7.339 7.365 7.102 7.120 4,153,593 -0.08(-1.10%)
Dec 23, 2020 7.006 7.225 6.997 7.199 8,403,167 +0.41(+6.08%)
Dec 22, 2020 6.812 6.839 6.742 6.786 6,342,516 +0.08(+1.18%)
Dec 21, 2020 6.558 6.742 6.514 6.707 7,410,640 -0.14(-2.05%)
Dec 18, 2020 6.856 6.883 6.799 6.848 4,057,682 -0.05(-0.76%)
Dec 17, 2020 7.006 7.032 6.891 6.900 3,911,797 +0.10(+1.42%)
Dec 16, 2020 6.856 6.865 6.760 6.804 4,709,854 +0.01(+0.13%)
Dec 15, 2020 6.619 6.821 6.575 6.795 7,372,173 +0.20(+3.06%)
Dec 14, 2020 6.716 6.742 6.584 6.593 6,473,009 +0.29(+4.60%)
Dec 11, 2020 6.347 6.391 6.242 6.303 8,545,144 -0.32(-4.90%)
Dec 10, 2020 6.479 6.777 6.470 6.628 9,151,928 -0.22(-3.21%)
Dec 09, 2020 6.944 6.970 6.769 6.848 3,681,972 +0.00(+0.00%)
Dec 08, 2020 6.821 6.883 6.777 6.848 4,817,885 +0.04(+0.65%)
Dec 07, 2020 6.812 6.865 6.769 6.804 6,822,282 -0.27(-3.85%)
Dec 04, 2020 7.067 7.115 6.991 7.076 7,875,356 +0.13(+1.90%)
Dec 03, 2020 6.927 7.023 6.876 6.944 5,020,620 +0.08(+1.15%)
Dec 02, 2020 6.716 6.883 6.698 6.865 3,863,025 +0.11(+1.56%)
Dec 01, 2020 6.549 6.777 6.505 6.760 5,884,031 +0.51(+8.15%)
Nov 30, 2020 6.382 6.409 6.242 6.251 6,455,996 -0.29(-4.43%)
Nov 27, 2020 6.496 6.575 6.488 6.540 3,140,369 -0.17(-2.49%)
Nov 25, 2020 6.707 6.742 6.611 6.707 3,804,461 -0.33(-4.74%)
Nov 24, 2020 6.839 7.067 6.812 7.041 5,435,495 +0.47(+7.08%)
Nov 23, 2020 6.523 6.606 6.479 6.575 3,597,987 +0.17(+2.60%)
Nov 20, 2020 6.426 6.461 6.365 6.409 2,944,672 -0.04(-0.68%)
Nov 19, 2020 6.409 6.479 6.373 6.452 4,520,309 +0.00(+0.00%)
Nov 18, 2020 6.523 6.600 6.452 6.452 3,797,258 +0.04(+0.68%)
Nov 17, 2020 6.277 6.426 6.242 6.409 2,458,297 +0.07(+1.11%)
Nov 16, 2020 6.373 6.400 6.277 6.338 4,546,853 +0.13(+2.12%)
Nov 13, 2020 6.136 6.207 6.119 6.207 3,098,792 +0.23(+3.82%)
Nov 12, 2020 5.970 6.093 5.935 5.978 3,971,152 -0.21(-3.40%)
Nov 11, 2020 6.312 6.312 6.136 6.189 7,790,487 +0.00(+0.00%)
Nov 10, 2020 6.119 6.251 6.075 6.189 6,814,945 +0.15(+2.47%)
Nov 09, 2020 5.856 6.093 5.803 6.040 10,925,237 +0.96(+18.83%)
Nov 06, 2020 5.197 5.197 5.083 5.083 2,926,219 +0.02(+0.35%)
Nov 05, 2020 4.943 5.083 4.925 5.065 4,345,412 +0.12(+2.49%)
Nov 04, 2020 5.039 5.105 4.943 4.943 4,406,816 -0.22(-4.25%)
Nov 03, 2020 5.101 5.197 5.074 5.162 4,002,161 +0.32(+6.72%)
Nov 02, 2020 4.785 4.850 4.732 4.837 3,912,446 -0.02(-0.36%)
Oct 30, 2020 4.837 4.864 4.736 4.855 4,572,097 +0.08(+1.65%)
Oct 29, 2020 4.741 4.827 4.662 4.776 6,263,569 +0.10(+2.06%)
Oct 28, 2020 4.705 4.749 4.653 4.679 4,942,154 -0.14(-2.91%)
Oct 27, 2020 5.022 5.022 4.811 4.820 4,421,710 -0.22(-4.36%)
Oct 26, 2020 5.092 5.109 4.986 5.039 5,411,585 -0.08(-1.54%)
Oct 23, 2020 5.127 5.127 5.039 5.118 5,651,389 +0.29(+6.00%)
Oct 22, 2020 4.697 4.846 4.688 4.828 4,118,339 +0.12(+2.61%)
Oct 21, 2020 4.741 4.789 4.697 4.705 2,466,792 -0.01(-0.19%)
Oct 20, 2020 4.688 4.767 4.675 4.714 2,827,674 +0.07(+1.51%)
Oct 19, 2020 4.635 4.701 4.591 4.644 2,389,064 +0.03(+0.57%)
Oct 16, 2020 4.574 4.626 4.540 4.618 2,421,031 +0.06(+1.35%)
Oct 15, 2020 4.468 4.556 4.451 4.556 2,610,453 -0.04(-0.76%)
Oct 14, 2020 4.653 4.670 4.583 4.591 3,910,200 -0.02(-0.38%)
Oct 13, 2020 4.697 4.697 4.591 4.609 4,455,751 -0.26(-5.41%)
Oct 12, 2020 4.811 4.872 4.793 4.872 2,566,389 +0.00(+0.00%)
Oct 09, 2020 4.916 4.922 4.846 4.872 2,588,364 +0.01(+0.18%)
Oct 08, 2020 4.837 4.872 4.798 4.864 2,106,117 +0.13(+2.78%)
Oct 07, 2020 4.793 4.837 4.697 4.732 3,102,803 +0.10(+2.08%)
Oct 06, 2020 4.688 4.732 4.611 4.635 6,928,269 +0.13(+2.92%)
Oct 05, 2020 4.451 4.517 4.447 4.504 2,960,988 +0.04(+0.98%)
Oct 02, 2020 4.337 4.486 4.337 4.460 3,693,627 +0.07(+1.60%)
Oct 01, 2020 4.407 4.433 4.346 4.389 2,271,367 -0.01(-0.20%)
Sep 30, 2020 4.442 4.477 4.381 4.398 3,418,855 +0.04(+1.01%)
Sep 29, 2020 4.381 4.407 4.319 4.354 4,216,738 -0.03(-0.60%)
Sep 28, 2020 4.328 4.416 4.328 4.381 3,971,246 +0.25(+6.17%)
Sep 25, 2020 4.056 4.126 4.038 4.126 3,628,129 -0.04(-1.05%)
Sep 24, 2020 4.196 4.214 4.113 4.170 6,051,346 +0.10(+2.37%)
Sep 23, 2020 4.231 4.253 4.073 4.073 2,749,916 -0.04(-0.85%)
Sep 22, 2020 4.179 4.205 4.078 4.109 3,062,348 -0.05(-1.27%)
Sep 21, 2020 4.170 4.214 4.109 4.161 4,398,823 -0.25(-5.58%)
Sep 18, 2020 4.460 4.460 4.394 4.407 3,549,532 -0.15(-3.28%)
Sep 17, 2020 4.512 4.583 4.495 4.556 3,808,328 -0.09(-1.89%)
Sep 16, 2020 4.574 4.697 4.547 4.644 3,147,777 +0.06(+1.34%)
Sep 15, 2020 4.626 4.635 4.583 4.583 3,152,473 -0.06(-1.32%)
Sep 14, 2020 4.644 4.679 4.626 4.644 2,220,278 +0.04(+0.76%)
Sep 11, 2020 4.591 4.635 4.556 4.609 3,913,244 -0.04(-0.94%)
Sep 10, 2020 4.776 4.802 4.644 4.653 3,154,860 -0.08(-1.67%)
Sep 09, 2020 4.714 4.767 4.688 4.732 2,376,866 +0.03(+0.56%)
Sep 08, 2020 4.749 4.767 4.697 4.705 4,318,335 -0.28(-5.63%)
Sep 04, 2020 4.960 5.022 4.864 4.986 3,962,795 +0.14(+2.90%)
Sep 03, 2020 4.986 5.022 4.828 4.846 3,523,207 -0.01(-0.18%)
Sep 02, 2020 4.828 4.864 4.789 4.855 3,190,522 -0.06(-1.25%)
Sep 01, 2020 4.995 5.030 4.899 4.916 3,575,229 -0.19(-3.78%)
Aug 31, 2020 5.206 5.206 5.079 5.109 1,821,785 -0.11(-2.18%)
Aug 28, 2020 5.188 5.240 5.149 5.223 3,084,553 +0.15(+2.94%)
Aug 27, 2020 5.109 5.144 5.048 5.074 2,000,947 +0.00(+0.00%)
Aug 26, 2020 5.048 5.101 5.039 5.074 2,031,890 +0.07(+1.40%)
Aug 25, 2020 5.083 5.101 4.956 5.004 1,980,231 -0.04(-0.70%)
Aug 24, 2020 4.916 5.039 4.899 5.039 2,924,204 +0.11(+2.32%)
Aug 21, 2020 4.872 4.943 4.864 4.925 3,234,116 -0.01(-0.18%)
Aug 20, 2020 4.899 4.951 4.872 4.934 2,719,591 -0.04(-0.88%)
Aug 19, 2020 5.004 5.074 4.969 4.978 2,117,660 +0.02(+0.35%)
Aug 18, 2020 5.022 5.039 4.951 4.960 3,296,681 +0.04(+0.71%)
Aug 17, 2020 5.030 5.030 4.916 4.925 2,277,072 -0.04(-0.71%)
Aug 14, 2020 4.943 5.013 4.943 4.960 1,665,128 +0.03(+0.53%)
Aug 13, 2020 4.995 5.026 4.907 4.934 2,072,019 -0.11(-2.09%)
Aug 12, 2020 5.136 5.136 5.026 5.039 2,070,408 -0.01(-0.17%)
Aug 11, 2020 5.065 5.127 5.030 5.048 3,864,391 +0.15(+3.05%)
Aug 10, 2020 4.837 4.905 4.828 4.899 3,270,112 +0.04(+0.72%)
Aug 07, 2020 4.714 4.872 4.679 4.864 3,384,135 +0.00(+0.00%)
Aug 06, 2020 4.828 4.881 4.820 4.864 2,606,586 -0.04(-0.72%)
Aug 05, 2020 4.881 4.934 4.872 4.899 1,665,032 +0.11(+2.20%)
Aug 04, 2020 4.732 4.802 4.723 4.793 2,197,069 +0.07(+1.49%)
Aug 03, 2020 4.662 4.749 4.633 4.723 1,922,603 +0.12(+2.67%)
Jul 31, 2020 4.723 4.732 4.569 4.600 5,941,971 -0.04(-0.76%)
Jul 30, 2020 4.547 4.635 4.495 4.635 4,717,327 -0.20(-4.17%)
Jul 29, 2020 4.802 4.855 4.749 4.837 5,179,420 -0.22(-4.34%)
Jul 28, 2020 5.004 5.092 4.969 5.057 3,017,184 +0.06(+1.23%)
Jul 27, 2020 5.004 5.039 4.969 4.995 2,813,366 -0.06(-1.22%)
Jul 24, 2020 5.136 5.145 5.057 5.057 2,570,822 -0.08(-1.54%)
Jul 23, 2020 5.180 5.206 5.118 5.136 3,469,884 -0.07(-1.35%)
Jul 22, 2020 5.180 5.250 5.153 5.206 3,953,170 +0.04(+0.85%)
Jul 21, 2020 5.162 5.215 5.136 5.162 3,705,096 +0.04(+0.86%)
Jul 20, 2020 5.083 5.149 5.074 5.118 3,391,218 +0.04(+0.86%)
Jul 17, 2020 5.074 5.127 5.039 5.074 4,069,186 -0.11(-2.03%)
Jul 16, 2020 5.188 5.241 5.158 5.180 4,755,870 -0.16(-2.96%)
Jul 15, 2020 5.355 5.364 5.272 5.338 4,237,890 +0.09(+1.67%)
Jul 14, 2020 5.188 5.259 5.166 5.250 5,192,966 +0.06(+1.18%)
Jul 13, 2020 5.311 5.316 5.171 5.188 5,902,570 -0.09(-1.66%)
Jul 10, 2020 5.109 5.285 5.092 5.276 4,775,881 +0.36(+7.32%)
Jul 09, 2020 5.057 5.065 4.907 4.916 4,191,297 -0.15(-2.95%)
Jul 08, 2020 4.986 5.083 4.978 5.065 2,790,273 +0.11(+2.12%)
Jul 07, 2020 5.065 5.074 4.960 4.960 2,676,090 -0.16(-3.09%)
Jul 06, 2020 5.109 5.162 5.048 5.118 4,197,092 +0.03(+0.52%)
Jul 02, 2020 5.180 5.215 5.079 5.092 4,552,276 +0.16(+3.20%)
Jul 01, 2020 4.978 5.030 4.916 4.934 3,863,392 -0.04(-0.71%)
Jun 30, 2020 4.881 4.986 4.859 4.969 3,565,396 +0.04(+0.89%)
Jun 29, 2020 4.872 4.951 4.855 4.925 3,818,870 +0.20(+4.28%)
Jun 26, 2020 4.899 4.919 4.723 4.723 4,439,620 -0.24(-4.78%)
Jun 25, 2020 4.828 4.982 4.802 4.960 4,447,786 +0.13(+2.73%)
Jun 24, 2020 4.960 4.969 4.798 4.828 3,988,927 -0.23(-4.51%)
Jun 23, 2020 5.118 5.136 5.048 5.057 2,876,051 +0.04(+0.70%)
Jun 22, 2020 5.022 5.065 4.969 5.022 5,747,560 +0.06(+1.24%)
Jun 19, 2020 5.162 5.162 4.929 4.960 4,344,164 -0.15(-2.92%)
Jun 18, 2020 5.109 5.197 5.092 5.109 4,403,297 -0.06(-1.19%)
Jun 17, 2020 5.302 5.302 5.162 5.171 4,059,724 -0.20(-3.76%)
Jun 16, 2020 5.487 5.513 5.281 5.373 6,038,390 +0.19(+3.73%)
Jun 15, 2020 5.004 5.223 4.978 5.180 5,428,969 -0.02(-0.34%)
Jun 12, 2020 5.259 5.320 5.043 5.197 5,339,049 +0.17(+3.32%)
Jun 11, 2020 5.109 5.197 4.925 5.030 6,616,553 -0.44(-8.03%)
Jun 10, 2020 5.627 5.636 5.460 5.469 5,720,635 -0.18(-3.11%)
Jun 09, 2020 5.592 5.689 5.531 5.645 6,027,144 -0.25(-4.32%)
Jun 08, 2020 5.961 5.978 5.768 5.899 8,229,447 +0.11(+1.82%)
Jun 05, 2020 5.803 5.891 5.777 5.794 11,259,378 +0.32(+5.94%)
Jun 04, 2020 5.417 5.531 5.329 5.469 9,253,105 -0.04(-0.64%)
Jun 03, 2020 5.364 5.548 5.345 5.504 8,211,484 +0.28(+5.38%)
Jun 02, 2020 5.311 5.324 5.197 5.223 6,006,436 -0.04(-0.67%)
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.