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

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 14.99 15.10 14.62 15.08 1,720,735 -0.14(-0.89%)
Aug 28, 2009 15.42 15.47 15.12 15.22 2,436,968 +0.22(+1.48%)
Aug 27, 2009 14.85 15.02 14.58 15.00 2,926,574 +0.36(+2.49%)
Aug 26, 2009 14.47 14.71 14.37 14.63 3,014,632 +0.04(+0.25%)
Aug 25, 2009 14.78 14.87 14.55 14.60 3,099,514 +0.23(+1.63%)
Aug 24, 2009 14.76 14.81 14.24 14.36 2,315,768 -0.12(-0.85%)
Aug 21, 2009 14.34 14.60 14.25 14.49 3,246,124 +0.19(+1.34%)
Aug 20, 2009 14.15 14.37 14.12 14.29 1,914,899 +0.12(+0.83%)
Aug 19, 2009 13.85 14.23 13.84 14.18 1,520,541 +0.07(+0.48%)
Aug 18, 2009 13.92 14.20 13.89 14.11 2,648,664 +0.15(+1.07%)
Aug 17, 2009 13.94 14.02 13.73 13.96 3,951,607 -0.88(-5.96%)
Aug 14, 2009 14.92 14.92 14.47 14.84 2,518,909 +0.15(+1.05%)
Aug 13, 2009 14.61 14.84 14.44 14.69 2,239,400 +0.23(+1.62%)
Aug 12, 2009 14.13 14.64 14.13 14.45 1,998,716 +0.40(+2.85%)
Aug 11, 2009 14.23 14.44 13.99 14.05 3,002,835 -0.46(-3.15%)
Aug 10, 2009 14.71 14.84 14.32 14.51 2,392,700 -0.39(-2.61%)
Aug 07, 2009 14.87 15.17 14.81 14.90 4,163,313 +0.43(+2.94%)
Aug 06, 2009 15.00 15.00 14.24 14.47 4,222,892 +0.12(+0.86%)
Aug 05, 2009 14.40 14.41 14.05 14.35 4,034,647 +0.76(+5.59%)
Aug 04, 2009 13.68 13.93 13.54 13.59 4,000,940 -0.11(-0.80%)
Aug 03, 2009 13.36 13.83 13.27 13.70 6,437,552 +1.02(+8.07%)
Jul 31, 2009 12.62 12.69 12.39 12.68 4,350,022 +0.24(+1.94%)
Jul 30, 2009 12.54 12.64 12.37 12.44 3,020,951 +0.43(+3.55%)
Jul 29, 2009 12.12 12.12 11.94 12.01 2,390,947 -0.26(-2.11%)
Jul 28, 2009 12.04 12.34 11.97 12.27 2,777,074 -0.12(-1.00%)
Jul 27, 2009 12.50 12.60 12.29 12.39 4,862,420 -0.47(-3.65%)
Jul 24, 2009 12.78 13.00 12.58 12.86 3,751,481 +0.06(+0.48%)
Jul 23, 2009 12.09 13.00 12.00 12.80 5,091,532 +0.51(+4.17%)
Jul 22, 2009 12.12 12.51 12.02 12.29 2,958,648 -0.21(-1.68%)
Jul 21, 2009 12.69 12.71 12.26 12.50 2,630,702 -0.38(-2.92%)
Jul 20, 2009 12.85 12.89 12.72 12.87 2,787,607 +0.22(+1.76%)
Jul 17, 2009 12.84 12.87 12.50 12.65 2,648,591 -0.27(-2.10%)
Jul 16, 2009 12.75 12.99 12.72 12.92 3,223,287 +0.15(+1.16%)
Jul 15, 2009 12.64 12.86 12.50 12.78 3,862,306 +0.68(+5.61%)
Jul 14, 2009 12.12 12.18 11.91 12.10 3,649,570 +0.08(+0.67%)
Jul 13, 2009 11.79 12.04 11.56 12.02 3,036,312 +0.51(+4.45%)
Jul 10, 2009 11.54 11.64 11.37 11.50 2,412,062 -0.16(-1.38%)
Jul 09, 2009 11.58 11.79 11.41 11.66 3,162,603 +0.30(+2.66%)
Jul 08, 2009 11.55 11.59 11.00 11.36 5,178,428 -0.30(-2.54%)
Jul 07, 2009 11.86 11.87 11.54 11.66 4,209,608 -0.19(-1.62%)
Jul 06, 2009 11.56 11.85 11.51 11.85 4,414,760 +0.12(+1.05%)
Jul 02, 2009 11.76 11.76 11.45 11.73 5,451,212 -0.10(-0.84%)
Jul 01, 2009 11.75 11.92 11.71 11.83 4,775,285 +0.44(+3.90%)
Jun 30, 2009 11.66 11.66 11.25 11.38 4,160,014 +0.06(+0.49%)
Jun 29, 2009 11.25 11.42 11.17 11.33 3,184,690 +0.24(+2.17%)
Jun 26, 2009 10.84 11.17 10.79 11.08 2,791,638 +0.05(+0.45%)
Jun 25, 2009 10.72 11.13 10.68 11.04 3,183,591 +0.17(+1.53%)
Jun 24, 2009 11.11 11.16 10.80 10.87 4,333,863 +0.33(+3.16%)
Jun 23, 2009 10.47 10.65 10.31 10.54 4,282,094 +0.17(+1.67%)
Jun 22, 2009 10.91 10.94 10.34 10.36 5,088,110 -0.81(-7.24%)
Jun 19, 2009 11.23 11.25 10.97 11.17 3,343,772 +0.30(+2.72%)
Jun 18, 2009 10.74 11.04 10.70 10.88 3,297,029 -0.01(-0.11%)
Jun 17, 2009 10.82 11.13 10.58 10.89 5,635,481 -0.02(-0.17%)
Jun 16, 2009 11.58 11.59 10.76 10.91 6,354,312 -0.26(-2.32%)
Jun 15, 2009 11.62 11.63 11.07 11.17 5,174,345 -0.73(-6.12%)
Jun 12, 2009 11.91 11.97 11.73 11.89 5,768,975 -0.39(-3.17%)
Jun 11, 2009 12.04 12.54 11.99 12.28 11,051,636 +0.77(+6.70%)
Jun 10, 2009 11.89 11.91 11.23 11.51 8,954,508 -0.33(-2.81%)
Jun 09, 2009 11.64 11.86 11.53 11.84 7,770,791 +0.52(+4.58%)
Jun 08, 2009 11.15 11.46 11.04 11.33 7,304,019 -0.17(-1.50%)
Jun 05, 2009 11.25 11.78 10.98 11.50 15,774,646 +0.48(+4.37%)
Jun 04, 2009 10.73 11.03 10.56 11.02 8,718,257 +0.54(+5.12%)
Jun 03, 2009 10.64 10.74 10.36 10.48 10,305,596 -0.82(-7.26%)
Jun 02, 2009 11.08 11.41 11.05 11.30 18,823,504 -1.35(-10.68%)
Jun 01, 2009 12.83 13.05 12.42 12.65 9,600,610 +0.73(+6.16%)
May 29, 2009 11.71 11.93 11.63 11.92 5,500,677 +0.31(+2.71%)
May 28, 2009 11.26 11.66 10.99 11.60 7,300,561 +0.53(+4.79%)
May 27, 2009 11.44 11.64 11.05 11.07 6,342,102 -0.44(-3.81%)
May 26, 2009 11.00 11.51 10.97 11.51 7,298,709 +0.47(+4.25%)
May 22, 2009 11.41 11.42 11.03 11.04 6,049,600 +0.06(+0.51%)
May 21, 2009 10.88 11.23 10.78 10.99 7,297,744 +0.04(+0.34%)
May 20, 2009 11.16 11.41 10.87 10.95 9,728,008 -0.01(-0.06%)
May 19, 2009 11.02 11.34 10.94 10.96 8,736,340 +0.15(+1.43%)
May 18, 2009 10.54 10.84 10.41 10.80 7,013,728 +1.01(+10.34%)
May 15, 2009 10.13 10.28 9.597 9.789 10,446,957 -0.02(-0.25%)
May 14, 2009 9.517 9.887 9.468 9.813 11,157,479 +0.80(+8.90%)
May 13, 2009 9.178 9.406 8.918 9.011 11,141,990 -0.88(-8.86%)
May 12, 2009 10.40 10.41 9.610 9.887 8,905,928 -0.54(-5.21%)
May 11, 2009 10.34 10.78 10.17 10.43 7,902,697 -0.53(-4.84%)
May 08, 2009 10.53 11.04 10.38 10.96 10,339,583 +0.99(+9.97%)
May 07, 2009 10.83 10.91 9.690 9.968 13,641,552 -1.30(-11.56%)
May 06, 2009 10.82 11.55 10.47 11.27 13,225,117 +0.10(+0.88%)
May 05, 2009 11.05 11.37 10.97 11.17 8,227,946 -0.03(-0.28%)
May 04, 2009 10.42 11.23 10.34 11.20 7,237,941 +1.14(+11.28%)
May 01, 2009 10.04 10.31 9.968 10.07 6,505,421 +0.19(+1.87%)
Apr 30, 2009 10.28 10.49 9.795 9.881 12,879,339 +0.36(+3.76%)
Apr 29, 2009 9.005 9.690 8.949 9.523 12,468,758 +1.16(+13.87%)
Apr 28, 2009 8.036 8.517 7.999 8.363 9,550,871 +0.09(+1.04%)
Apr 27, 2009 8.406 8.678 8.215 8.277 12,640,590 -0.33(-3.80%)
Apr 24, 2009 8.314 8.739 8.122 8.604 13,523,679 +0.43(+5.21%)
Apr 23, 2009 7.974 8.215 7.616 8.178 10,927,163 +0.86(+11.81%)
Apr 22, 2009 7.413 7.857 7.308 7.314 11,113,263 -0.27(-3.58%)
Apr 21, 2009 6.987 7.604 6.857 7.585 14,502,135 +0.51(+7.15%)
Apr 20, 2009 7.499 7.561 7.036 7.079 13,131,197 -1.14(-13.89%)
Apr 17, 2009 8.301 8.591 8.030 8.221 14,463,424 +0.09(+1.06%)
Apr 16, 2009 7.752 8.332 7.696 8.135 11,736,512 +0.55(+7.24%)
Apr 15, 2009 7.098 7.585 7.018 7.585 11,389,982 +0.83(+12.24%)
Apr 14, 2009 7.092 7.314 6.703 6.758 9,766,853 -0.22(-3.18%)
Apr 13, 2009 6.641 7.129 6.419 6.980 6,015,021 +0.25(+3.76%)
Apr 09, 2009 6.444 6.727 6.283 6.727 8,662,970 +0.94(+16.33%)
Apr 08, 2009 5.857 5.913 5.598 5.783 6,230,400 +0.04(+0.75%)
Apr 07, 2009 5.925 5.968 5.721 5.740 7,487,247 -0.57(-9.00%)
Apr 06, 2009 6.320 6.493 6.086 6.308 8,075,406 -0.42(-6.24%)
Apr 03, 2009 6.345 6.727 6.203 6.727 10,318,405 +0.75(+12.60%)
Apr 02, 2009 6.190 6.252 5.913 5.974 10,088,818 +0.23(+4.09%)
Apr 01, 2009 5.234 5.746 5.136 5.740 11,366,792 +0.49(+9.41%)
Mar 31, 2009 5.141 5.468 5.049 5.246 14,691,310 +0.15(+2.91%)
Mar 30, 2009 5.388 5.400 4.968 5.098 18,607,658 +0.07(+1.35%)
Mar 26, 2009 4.931 5.080 4.697 5.030 11,394,227 +0.62(+14.15%)
Mar 25, 2009 4.357 4.493 4.092 4.407 7,587,355 +0.32(+7.85%)
Mar 24, 2009 4.252 4.456 4.086 4.086 7,880,955 -0.42(-9.31%)
Mar 23, 2009 4.283 4.524 4.238 4.506 9,459,300 +1.04(+29.89%)
Mar 20, 2009 3.851 3.864 3.469 3.469 7,969,613 -0.64(-15.49%)
Mar 19, 2009 4.160 4.308 3.851 4.104 12,827,286 +0.28(+7.43%)
Mar 18, 2009 3.271 3.919 3.234 3.820 14,495,806 +0.50(+15.06%)
Mar 17, 2009 3.154 3.321 3.123 3.321 8,634,823 +0.04(+1.32%)
Mar 16, 2009 3.074 3.549 3.024 3.277 21,498,114 +0.55(+20.14%)
Mar 13, 2009 2.839 2.851 2.592 2.728 0 +0.01(+0.45%)
Mar 12, 2009 2.345 2.833 2.191 2.716 12,571,343 +0.25(+10.00%)
Mar 11, 2009 2.500 2.549 2.333 2.469 8,815,858 +0.02(+1.01%)
Mar 10, 2009 2.419 2.524 2.228 2.444 18,305,036 +0.39(+18.92%)
Mar 09, 2009 1.963 2.129 1.926 2.055 8,696,794 -0.11(-5.13%)
Mar 06, 2009 2.345 2.370 2.006 2.166 0 -0.06(-2.50%)
Mar 05, 2009 2.561 2.635 2.210 2.222 11,529,683 -0.86(-27.86%)
Mar 04, 2009 3.092 3.135 2.907 3.080 5,054,796 +0.11(+3.74%)
Mar 02, 2009 3.111 3.197 2.895 2.969 6,578,659 -0.20(-6.42%)
Feb 27, 2009 3.290 3.413 3.160 3.172 0 -0.59(-15.60%)
Feb 26, 2009 4.006 4.036 3.635 3.759 13,238,254 +0.10(+2.70%)
Feb 25, 2009 3.703 3.857 3.580 3.660 9,583,198 -0.17(-4.51%)
Feb 24, 2009 3.456 3.864 3.413 3.833 6,254,180 +0.52(+15.86%)
Feb 23, 2009 3.746 3.753 3.246 3.308 6,021,969 -0.10(-3.07%)
Feb 20, 2009 3.364 3.549 3.240 3.413 0 +0.01(+0.36%)
Feb 19, 2009 3.648 3.703 3.358 3.401 5,206,251 +0.12(+3.57%)
Feb 18, 2009 3.413 3.438 3.197 3.283 6,150,639 -0.08(-2.39%)
Feb 17, 2009 3.432 3.456 3.333 3.364 3,802,701 -0.23(-6.52%)
Feb 13, 2009 3.580 3.685 3.469 3.598 0 -0.26(-6.72%)
Feb 12, 2009 3.709 4.012 3.598 3.857 6,432,793 -0.02(-0.48%)
Feb 11, 2009 4.024 4.080 3.759 3.876 6,902,412 +0.04(+1.13%)
Feb 10, 2009 4.345 4.382 3.783 3.833 12,191,134 -0.48(-11.16%)
Feb 09, 2009 4.394 4.431 4.228 4.314 15,435,039 +0.43(+11.13%)
Feb 06, 2009 3.962 4.043 3.790 3.882 0 +0.12(+3.11%)
Feb 05, 2009 3.586 3.783 3.438 3.765 6,830,999 +0.36(+10.51%)
Feb 04, 2009 3.518 3.648 3.370 3.407 4,991,111 +0.03(+0.91%)
Feb 03, 2009 3.388 3.425 3.228 3.376 4,140,856 +0.04(+1.11%)
Feb 02, 2009 3.308 3.450 3.271 3.339 5,474,421 -0.19(-5.25%)
Jan 30, 2009 3.919 3.925 3.506 3.524 0 +0.04(+1.24%)
Jan 29, 2009 3.586 3.635 3.413 3.481 6,488,748 -0.48(-12.15%)
Jan 28, 2009 3.895 3.969 3.746 3.962 12,534,560 +0.75(+23.22%)
Jan 27, 2009 3.333 3.444 3.154 3.216 12,244,056 +0.07(+2.16%)
Jan 26, 2009 2.975 3.209 2.932 3.148 29,592,948 +1.25(+66.12%)
Jan 23, 2009 1.697 1.987 1.697 1.895 0 -0.20(-9.44%)
Jan 22, 2009 2.210 2.284 2.000 2.092 13,844,107 -0.47(-18.31%)
Jan 21, 2009 2.296 2.747 1.972 2.561 28,527,380 -0.01(-0.24%)
Jan 20, 2009 2.679 2.993 2.475 2.568 24,877,898 -1.91(-42.62%)
Jan 16, 2009 4.876 5.073 3.524 4.475 30,115,718 -0.71(-13.69%)
Jan 15, 2009 4.956 5.184 4.635 5.184 3,054,760 +0.07(+1.45%)
Jan 14, 2009 5.259 5.339 5.030 5.110 3,114,681 -0.87(-14.55%)
Jan 13, 2009 5.993 6.092 5.877 5.981 1,817,105 -0.73(-10.94%)
Jan 12, 2009 6.906 7.018 6.641 6.715 1,677,175 +0.08(+1.21%)
Jan 09, 2009 6.839 6.845 6.569 6.635 1,685,783 -0.14(-2.01%)
Jan 08, 2009 6.647 6.801 6.592 6.771 1,568,088 +0.30(+4.68%)
Jan 07, 2009 6.419 6.555 6.339 6.468 1,265,845 +0.23(+3.76%)
Jan 06, 2009 5.900 6.289 5.616 6.234 2,347,335 +0.20(+3.27%)
Jan 05, 2009 5.777 6.042 5.771 6.036 1,002,043 +0.22(+3.82%)
Jan 02, 2009 5.598 5.894 5.555 5.814 0 -0.23(-3.88%)
Jan 01, 2009 5.487 6.049 5.333 6.049 0 +0.00(+0.00%)
Dec 31, 2008 5.487 6.049 5.333 6.049 1,482,237 +0.64(+11.87%)
Dec 30, 2008 5.370 5.431 5.265 5.407 1,344,435 +0.00(+0.00%)
Dec 29, 2008 5.320 5.487 5.296 5.407 1,144,357 +0.10(+1.98%)
Dec 26, 2008 5.141 5.357 5.141 5.302 0 -0.01(-0.12%)
Dec 24, 2008 5.191 5.326 5.160 5.308 533,493 +0.07(+1.42%)
Dec 23, 2008 5.363 5.413 5.166 5.234 2,183,365 -0.10(-1.85%)
Dec 22, 2008 5.302 5.382 5.246 5.333 1,604,274 -0.12(-2.26%)
Dec 19, 2008 5.191 5.457 5.166 5.456 1,502,289 +0.24(+4.62%)
Dec 18, 2008 5.363 5.394 5.184 5.215 2,427,081 -0.59(-10.11%)
Dec 17, 2008 5.530 5.802 5.357 5.802 2,704,539 -0.25(-4.18%)
Dec 16, 2008 5.425 6.110 5.425 6.055 2,873,141 +0.52(+9.36%)
Dec 15, 2008 5.647 5.672 5.382 5.536 1,447,135 -0.12(-2.18%)
Dec 12, 2008 5.314 5.660 5.296 5.660 0 -0.35(-5.76%)
Dec 11, 2008 5.814 6.049 5.697 6.005 1,956,889 +0.33(+5.88%)
Dec 10, 2008 5.721 5.771 5.555 5.672 1,352,594 +0.11(+2.00%)
Dec 09, 2008 5.974 6.141 5.561 5.561 1,987,521 -0.46(-7.59%)
Dec 08, 2008 5.678 6.018 5.641 6.018 2,738,715 +0.47(+8.45%)
Dec 05, 2008 5.221 5.555 4.956 5.549 0 +0.33(+6.39%)
Dec 04, 2008 5.400 5.516 5.154 5.215 1,656,619 -0.70(-11.89%)
Dec 03, 2008 5.351 5.919 5.172 5.919 2,254,655 -0.01(-0.10%)
Dec 02, 2008 5.684 5.925 5.493 5.925 1,329,843 +0.37(+6.67%)
Dec 01, 2008 6.005 6.036 5.555 5.555 1,568,352 -1.39(-20.00%)
Nov 28, 2008 6.067 6.943 6.042 6.943 835,619 +0.69(+10.95%)
Nov 26, 2008 6.141 6.357 5.962 6.258 2,453,024 -0.14(-2.22%)
Nov 25, 2008 6.055 6.442 5.927 6.400 2,951,800 +0.69(+11.99%)
Nov 24, 2008 5.456 5.802 5.363 5.715 3,241,275 +0.67(+13.20%)
Nov 21, 2008 5.067 5.184 4.642 5.049 3,433,399 +0.50(+10.99%)
Nov 20, 2008 4.629 4.919 4.401 4.549 3,267,168 -0.08(-1.73%)
Nov 19, 2008 5.259 5.388 4.555 4.629 2,698,771 -0.88(-16.01%)
Nov 18, 2008 5.203 5.647 5.154 5.512 2,339,786 -0.19(-3.25%)
Nov 17, 2008 5.678 6.018 5.604 5.697 1,585,417 -0.04(-0.65%)
Nov 14, 2008 5.937 6.086 5.697 5.734 0 -0.70(-10.93%)
Nov 13, 2008 5.876 6.629 5.586 6.437 2,332,495 +0.40(+6.54%)
Nov 12, 2008 6.505 6.505 5.956 6.042 2,781,732 -0.96(-13.74%)
Nov 11, 2008 6.832 7.078 6.727 7.005 1,392,638 -0.06(-0.87%)
Nov 10, 2008 7.524 7.610 6.789 7.067 1,762,475 -0.62(-8.03%)
Nov 07, 2008 7.443 7.962 7.363 7.684 0 +0.54(+7.51%)
Nov 06, 2008 7.629 7.715 6.974 7.147 2,334,642 -0.14(-1.86%)
Nov 05, 2008 7.838 8.073 7.283 7.283 3,003,896 -0.54(-6.94%)
Nov 04, 2008 7.363 8.005 7.264 7.826 4,680,787 +0.72(+10.17%)
Nov 03, 2008 6.727 7.104 6.697 7.104 4,472,864 +0.48(+7.27%)
Oct 31, 2008 7.005 7.493 6.444 6.623 0 -1.78(-21.16%)
Oct 30, 2008 8.326 8.739 8.227 8.400 2,424,191 +0.87(+11.56%)
Oct 29, 2008 7.431 8.024 7.314 7.530 2,336,055 -0.09(-1.13%)
Oct 28, 2008 7.283 7.690 6.616 7.616 3,368,181 +0.35(+4.75%)
Oct 27, 2008 7.456 7.617 7.159 7.271 1,693,567 -0.51(-6.51%)
Oct 24, 2008 7.005 8.017 7.005 7.777 0 -0.82(-9.55%)
Oct 23, 2008 8.437 8.881 8.142 8.598 2,430,058 -0.52(-5.75%)
Oct 22, 2008 9.375 9.449 8.832 9.122 2,859,934 -0.73(-7.45%)
Oct 21, 2008 10.03 10.30 9.857 9.857 1,308,296 -0.52(-5.00%)
Oct 20, 2008 10.05 10.38 9.959 10.38 1,521,157 +1.02(+10.88%)
Oct 17, 2008 9.073 9.925 9.011 9.357 0 -0.46(-4.65%)
Oct 16, 2008 9.455 9.863 8.752 9.813 3,322,165 -0.86(-8.04%)
Oct 15, 2008 10.63 10.88 10.17 10.67 2,931,594 -0.19(-1.76%)
Oct 14, 2008 11.05 11.38 10.46 10.86 4,885,236 +1.14(+11.75%)
Oct 13, 2008 9.567 10.12 8.881 9.721 4,089,257 +0.34(+3.62%)
Oct 10, 2008 8.585 9.745 8.110 9.381 0 -0.49(-4.94%)
Oct 09, 2008 11.66 11.68 9.369 9.869 3,642,846 -1.27(-11.41%)
Oct 08, 2008 11.23 12.34 10.47 11.14 5,288,944 -0.10(-0.88%)
Oct 07, 2008 13.19 13.24 10.66 11.24 7,099,972 -3.17(-21.98%)
Oct 06, 2008 14.05 14.54 13.04 14.41 2,973,475 -0.85(-5.54%)
Oct 03, 2008 15.97 16.86 14.85 15.25 0 +0.44(+2.96%)
Oct 02, 2008 15.38 15.68 14.81 14.81 2,745,709 -1.17(-7.34%)
Oct 01, 2008 15.39 16.32 15.00 15.99 3,988,297 +0.74(+4.86%)
Sep 30, 2008 14.82 15.42 14.45 15.24 4,144,960 -0.19(-1.20%)
Sep 29, 2008 15.20 15.70 13.65 15.43 4,377,823 -2.97(-16.16%)
Sep 26, 2008 16.21 19.26 16.13 18.40 0 +0.51(+2.83%)
Sep 25, 2008 15.92 18.33 15.84 17.90 4,532,703 +1.54(+9.43%)
Sep 24, 2008 16.63 16.68 15.49 16.36 2,034,689 +0.14(+0.84%)
Sep 23, 2008 16.37 16.66 15.68 16.22 2,459,092 +0.01(+0.08%)
Sep 22, 2008 18.32 18.32 16.21 16.21 4,538,079 -3.85(-19.20%)
Sep 19, 2008 18.61 20.06 17.28 20.06 0 +3.30(+19.71%)
Sep 18, 2008 13.94 17.83 12.87 16.76 13,197,335 +2.81(+20.13%)
Sep 17, 2008 14.64 15.20 13.73 13.95 8,454,846 -0.35(-2.42%)
Sep 16, 2008 12.62 14.37 12.48 14.29 8,609,063 +1.04(+7.82%)
Sep 15, 2008 13.54 14.24 13.12 13.26 7,483,936 -2.28(-14.69%)
Sep 12, 2008 15.12 15.68 15.00 15.54 0 +0.45(+2.99%)
Sep 11, 2008 14.28 15.15 14.17 15.09 2,671,007 -0.11(-0.73%)
Sep 10, 2008 15.61 15.66 14.92 15.20 2,277,967 -0.17(-1.08%)
Sep 09, 2008 16.28 16.65 15.32 15.37 4,362,869 -0.44(-2.77%)
Sep 08, 2008 15.76 16.23 15.32 15.81 5,770,896 +1.32(+9.12%)
Sep 05, 2008 13.97 14.50 13.87 14.49 0 +0.22(+1.51%)
Sep 04, 2008 15.07 15.15 14.20 14.27 2,588,604 -1.31(-8.44%)
Sep 03, 2008 15.50 15.76 15.34 15.58 1,654,045 -0.31(-1.98%)
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.