Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.77	20.99	20.73	20.77	54,684	+0.01(+0.06%)
Nov 26, 2003	20.56	20.76	20.50	20.76	162,681	+0.44(+2.18%)
Nov 25, 2003	20.39	20.43	20.21	20.31	237,594	+0.30(+1.52%)
Nov 24, 2003	19.83	20.09	19.83	20.01	255,250	+0.47(+2.39%)
Nov 21, 2003	19.44	19.69	19.34	19.54	92,569	+0.10(+0.51%)
Nov 20, 2003	19.43	19.66	19.41	19.44	112,111	-0.13(-0.66%)
Nov 19, 2003	19.45	19.57	19.40	19.57	118,282	+0.12(+0.60%)
Nov 18, 2003	19.59	19.69	19.50	19.45	87,597	-0.13(-0.68%)
Nov 17, 2003	19.42	19.64	19.33	19.59	204,852	+0.31(+1.63%)
Nov 14, 2003	19.54	19.57	19.32	19.27	242,222	-0.43(-2.16%)
Nov 13, 2003	19.60	19.79	19.56	19.70	166,967	-0.16(-0.82%)
Nov 12, 2003	19.52	19.92	19.52	19.86	118,625	+0.37(+1.92%)
Nov 11, 2003	19.55	19.55	19.50	19.49	107,654	-0.16(-0.83%)
Nov 10, 2003	19.68	19.71	19.52	19.65	233,822	-0.17(-0.85%)
Nov 07, 2003	19.78	19.93	19.73	19.82	122,396	+0.11(+0.56%)
Nov 06, 2003	19.60	19.76	19.54	19.71	208,280	+0.14(+0.72%)
Nov 05, 2003	19.44	19.62	19.37	19.57	247,708	-0.16(-0.80%)
Nov 04, 2003	19.75	19.83	19.70	19.73	228,508	-0.04(-0.21%)

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.