Indicators

Barclays Plc ADR (NY: BCS )

10.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.99	11.24	10.89	10.99	4,005,711	-0.35(-3.08%)
May 27, 2010	11.07	11.34	10.92	11.34	4,631,105	+0.82(+7.83%)
May 26, 2010	10.76	10.91	10.51	10.52	480	+0.01(+0.12%)
May 25, 2010	10.08	10.54	9.945	10.51	641	-0.09(-0.82%)
May 24, 2010	10.80	10.97	10.58	10.59	6,043,913	-0.10(-0.93%)
May 21, 2010	10.09	10.87	10.05	10.69	10,875,638	+0.48(+4.70%)
May 20, 2010	10.16	10.58	10.10	10.21	320	-0.39(-3.65%)
May 19, 2010	10.56	10.71	10.39	10.60	5,533,779	-0.12(-1.16%)
May 18, 2010	11.29	11.36	10.64	10.73	160	-0.34(-3.05%)
May 17, 2010	11.16	11.27	10.72	11.06	5,710,431	-0.26(-2.26%)
May 14, 2010	11.32	11.52	11.09	11.32	5,675,570	-0.60(-5.03%)
May 13, 2010	11.94	12.11	11.84	11.92	4,427,391	-0.34(-2.80%)
May 12, 2010	12.02	12.26	11.95	12.26	6,748,781	+0.20(+1.64%)
May 11, 2010	12.22	12.29	12.02	12.06	1,286	-0.12(-1.02%)
May 10, 2010	11.92	12.20	11.78	12.19	13,138,155	+1.85(+17.94%)
May 07, 2010	10.61	10.79	10.08	10.33	12,668,039	-0.52(-4.76%)
May 06, 2010	10.84	11.81	10.08	10.85	5,594	-1.29(-10.66%)
May 05, 2010	12.01	12.31	11.79	12.14	4,078,865	-0.07(-0.61%)
May 04, 2010	12.33	12.81	12.07	12.22	160	-0.63(-4.94%)

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.