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 (%)
Nov 30, 2011 7.293 7.486 7.242 7.479 9,191,982 +0.73(+10.74%)
Nov 29, 2011 6.754 6.856 6.702 6.754 9,823,822 +0.06(+0.86%)
Nov 28, 2011 6.690 6.741 6.580 6.696 7,584,008 +0.52(+8.42%)
Nov 25, 2011 6.144 6.304 6.118 6.176 4,407,610 +0.24(+4.11%)
Nov 23, 2011 6.170 6.176 5.906 5.932 7,877,746 -0.24(-3.85%)
Nov 22, 2011 6.285 6.343 6.170 6.170 9,930,494 -0.29(-4.47%)
Nov 21, 2011 6.452 6.491 6.324 6.458 9,163,679 -0.30(-4.37%)
Nov 18, 2011 6.805 6.831 6.690 6.754 5,698,339 +0.13(+1.94%)
Nov 17, 2011 6.876 6.882 6.574 6.625 9,247,975 -0.22(-3.28%)
Nov 16, 2011 6.953 7.088 6.837 6.850 5,136,412 -0.24(-3.35%)
Nov 15, 2011 7.049 7.152 6.946 7.088 6,616,592 +0.05(+0.73%)
Nov 14, 2011 7.203 7.222 6.978 7.036 6,835,397 -0.31(-4.20%)
Nov 11, 2011 7.255 7.447 7.242 7.344 6,293,271 +0.30(+4.28%)
Nov 10, 2011 7.229 7.229 6.959 7.043 4,714,055 +0.17(+2.43%)
Nov 09, 2011 7.120 7.133 6.844 6.876 12,054,734 -0.86(-11.12%)
Nov 08, 2011 7.620 7.787 7.473 7.736 8,146,924 +0.21(+2.75%)
Nov 07, 2011 7.503 7.580 7.350 7.529 5,991,623 -0.06(-0.84%)
Nov 04, 2011 7.708 7.957 7.388 7.593 7,642,876 -0.08(-1.00%)
Nov 03, 2011 7.765 7.765 7.465 7.669 9,911,781 +0.22(+3.00%)
Nov 02, 2011 7.439 7.554 7.305 7.446 5,033,258 +0.20(+2.73%)
Nov 01, 2011 7.190 7.452 7.152 7.248 10,822,810 -0.74(-9.27%)
Oct 31, 2011 8.263 8.314 7.989 7.989 7,527,192 -0.39(-4.65%)
Oct 28, 2011 8.385 8.531 8.301 8.378 12,454,773 -0.47(-5.27%)
Oct 27, 2011 8.851 8.863 8.295 8.844 33,258,368 +1.31(+17.37%)
Oct 26, 2011 7.471 7.535 7.152 7.535 9,621,795 +0.22(+2.97%)
Oct 25, 2011 7.605 7.605 7.299 7.318 9,779,359 -0.35(-4.58%)
Oct 24, 2011 7.490 7.727 7.484 7.669 5,916,047 +0.21(+2.83%)
Oct 21, 2011 7.318 7.510 7.299 7.459 8,714,370 +0.36(+5.04%)
Oct 20, 2011 7.082 7.165 6.833 7.101 7,664,380 -0.01(-0.18%)
Oct 19, 2011 7.312 7.376 7.072 7.114 6,902,583 -0.26(-3.47%)
Oct 18, 2011 7.018 7.478 6.877 7.369 10,700,657 +0.36(+5.10%)
Oct 17, 2011 7.190 7.203 6.986 7.012 6,738,057 -0.19(-2.57%)
Oct 14, 2011 7.267 7.376 7.095 7.197 8,838,290 +0.11(+1.62%)
Oct 13, 2011 7.165 7.197 6.897 7.082 8,944,963 -0.40(-5.38%)
Oct 12, 2011 7.522 7.637 7.452 7.484 12,000,343 +0.49(+7.03%)
Oct 11, 2011 6.852 7.056 6.826 6.992 7,047,666 +0.02(+0.27%)
Oct 10, 2011 6.731 6.980 6.731 6.973 6,587,866 +0.49(+7.59%)
Oct 07, 2011 6.724 6.737 6.424 6.482 8,087,287 -0.29(-4.34%)
Oct 06, 2011 6.648 6.788 6.571 6.775 10,613,604 +0.48(+7.61%)
Oct 05, 2011 6.054 6.296 5.977 6.296 7,671,380 +0.25(+4.12%)
Oct 04, 2011 5.766 6.066 5.619 6.047 13,726,535 +0.11(+1.83%)
Oct 03, 2011 6.149 6.277 5.900 5.939 9,479,990 -0.31(-4.91%)
Sep 30, 2011 6.405 6.501 6.233 6.245 7,774,716 -0.52(-7.74%)
Sep 29, 2011 6.801 6.929 6.565 6.769 9,719,996 +0.29(+4.43%)
Sep 28, 2011 6.660 6.753 6.469 6.482 11,872,146 -0.11(-1.74%)
Sep 27, 2011 6.648 6.833 6.552 6.596 12,215,491 +0.21(+3.30%)
Sep 26, 2011 6.098 6.392 5.958 6.386 10,883,566 +0.59(+10.13%)
Sep 23, 2011 5.524 5.811 5.505 5.798 9,147,153 +0.34(+6.20%)
Sep 22, 2011 5.626 5.690 5.351 5.460 14,216,738 -0.44(-7.47%)
Sep 21, 2011 6.233 6.309 5.894 5.900 9,021,566 -0.23(-3.75%)
Sep 20, 2011 6.175 6.277 6.066 6.130 7,101,562 -0.04(-0.72%)
Sep 19, 2011 6.169 6.220 6.066 6.175 13,290,708 -0.47(-7.02%)
Sep 16, 2011 6.750 6.794 6.533 6.641 9,181,835 +0.13(+1.96%)
Sep 15, 2011 6.501 6.526 6.367 6.513 14,936,207 +0.22(+3.45%)
Sep 14, 2011 6.130 6.379 5.996 6.296 11,642,414 +0.24(+4.01%)
Sep 13, 2011 5.958 6.105 5.880 6.054 10,534,439 +0.19(+3.27%)
Sep 12, 2011 5.817 5.996 5.632 5.862 14,537,255 +0.04(+0.77%)
Sep 09, 2011 6.019 6.162 5.766 5.817 19,286,504 -0.57(-8.90%)
Sep 08, 2011 6.558 6.616 6.316 6.386 8,607,523 -0.26(-3.94%)
Sep 07, 2011 6.437 6.680 6.411 6.648 7,547,175 +0.33(+5.26%)
Sep 06, 2011 6.175 6.322 6.073 6.316 12,287,907 -0.45(-6.70%)
Sep 02, 2011 7.031 7.056 6.731 6.769 7,541,425 -0.56(-7.67%)
Sep 01, 2011 7.427 7.554 7.296 7.331 14,949,024 +0.20(+2.78%)
Aug 31, 2011 7.082 7.254 7.056 7.133 8,217,411 +0.22(+3.23%)
Aug 30, 2011 6.871 6.980 6.763 6.909 7,152,171 -0.03(-0.46%)
Aug 29, 2011 6.667 6.973 6.667 6.941 7,032,386 +0.43(+6.57%)
Aug 26, 2011 6.437 6.609 6.347 6.513 7,056,051 -0.04(-0.68%)
Aug 25, 2011 6.807 6.909 6.545 6.558 12,293,052 +0.15(+2.29%)
Aug 24, 2011 6.175 6.430 6.149 6.411 11,045,433 +0.07(+1.11%)
Aug 23, 2011 6.220 6.399 6.086 6.341 13,110,458 +0.20(+3.22%)
Aug 22, 2011 6.309 6.328 6.137 6.143 8,592,101 -0.17(-2.73%)
Aug 19, 2011 6.386 6.565 6.290 6.316 9,108,115 -0.24(-3.70%)
Aug 18, 2011 6.763 6.833 6.450 6.558 16,195,445 -0.84(-11.31%)
Aug 17, 2011 7.484 7.605 7.312 7.395 8,095,229 -0.17(-2.20%)
Aug 16, 2011 7.478 7.752 7.465 7.561 6,780,106 -0.25(-3.19%)
Aug 15, 2011 7.554 7.880 7.542 7.810 6,176,064 +0.08(+1.07%)
Aug 12, 2011 7.912 7.989 7.676 7.727 10,624,386 +0.07(+0.92%)
Aug 11, 2011 6.890 7.829 6.852 7.657 14,046,094 +0.88(+13.01%)
Aug 10, 2011 7.331 7.344 6.769 6.775 13,339,364 -0.87(-11.33%)
Aug 09, 2011 7.558 7.647 6.993 7.641 10,354,479 +0.76(+10.98%)
Aug 08, 2011 7.558 7.691 6.879 6.885 14,504,992 -1.04(-13.07%)
Aug 05, 2011 8.187 8.231 7.526 7.920 13,155,057 -0.08(-1.03%)
Aug 04, 2011 8.295 8.352 7.996 8.003 16,039,741 -1.06(-11.70%)
Aug 03, 2011 9.044 9.076 8.778 9.063 9,484,957 +0.16(+1.78%)
Aug 02, 2011 9.241 9.279 8.886 8.905 5,977,090 -0.21(-2.30%)
Aug 01, 2011 9.336 9.362 8.962 9.114 5,811,550 -0.13(-1.44%)
Jul 29, 2011 9.216 9.413 9.133 9.248 4,782,202 -0.08(-0.88%)
Jul 28, 2011 9.368 9.502 9.305 9.330 6,386,628 +0.21(+2.30%)
Jul 27, 2011 9.349 9.356 9.082 9.121 6,536,176 -0.44(-4.65%)
Jul 26, 2011 9.502 9.610 9.419 9.565 4,137,306 +0.04(+0.47%)
Jul 25, 2011 9.483 9.546 9.444 9.521 8,698,419 -0.39(-3.91%)
Jul 22, 2011 9.959 9.965 9.895 9.908 5,847,498 -0.13(-1.33%)
Jul 21, 2011 9.743 10.16 9.673 10.04 20,102,212 +0.89(+9.72%)
Jul 20, 2011 9.133 9.178 9.000 9.152 11,250,599 +0.29(+3.22%)
Jul 19, 2011 8.657 8.873 8.619 8.866 11,877,681 +0.30(+3.56%)
Jul 18, 2011 8.879 8.924 8.431 8.562 18,435,258 -0.65(-7.10%)
Jul 15, 2011 9.311 9.387 9.149 9.216 9,389,182 -0.03(-0.34%)
Jul 14, 2011 9.400 9.495 9.235 9.248 7,582,621 -0.08(-0.88%)
Jul 13, 2011 9.260 9.444 9.171 9.330 7,904,855 +0.06(+0.62%)
Jul 12, 2011 9.292 9.432 9.254 9.273 10,419,102 -0.24(-2.54%)
Jul 11, 2011 9.559 9.603 9.406 9.514 12,342,801 -0.52(-5.19%)
Jul 08, 2011 10.07 10.10 9.921 10.04 6,480,548 -0.25(-2.41%)
Jul 07, 2011 10.37 10.38 10.25 10.28 4,047,446 +0.01(+0.12%)
Jul 06, 2011 10.16 10.27 10.09 10.27 7,458,688 -0.36(-3.41%)
Jul 05, 2011 10.75 10.76 10.57 10.63 4,005,134 -0.22(-2.05%)
Jul 01, 2011 10.75 10.92 10.69 10.85 6,706,678 +0.42(+4.02%)
Jun 30, 2011 10.33 10.54 10.27 10.44 6,315,925 +0.19(+1.86%)
Jun 29, 2011 10.17 10.25 10.05 10.24 5,128,900 +0.31(+3.13%)
Jun 28, 2011 9.857 9.991 9.832 9.934 3,725,061 +0.16(+1.62%)
Jun 27, 2011 9.597 9.813 9.578 9.775 3,744,964 +0.04(+0.39%)
Jun 24, 2011 9.819 9.832 9.645 9.737 8,540,128 -0.39(-3.83%)
Jun 23, 2011 10.02 10.13 9.876 10.12 8,926,304 -0.22(-2.09%)
Jun 22, 2011 10.44 10.50 10.33 10.34 5,317,973 -0.41(-3.78%)
Jun 21, 2011 10.59 10.77 10.57 10.75 2,752,892 +0.27(+2.61%)
Jun 20, 2011 10.46 10.49 10.43 10.47 2,118,118 -0.05(-0.48%)
Jun 17, 2011 10.61 10.67 10.51 10.52 6,800,318 +0.10(+0.91%)
Jun 16, 2011 10.42 10.49 10.32 10.43 5,624,928 -0.18(-1.74%)
Jun 15, 2011 10.80 10.87 10.47 10.61 7,067,414 -0.40(-3.63%)
Jun 14, 2011 11.10 11.20 10.98 11.01 3,269,164 +0.14(+1.28%)
Jun 13, 2011 10.82 10.90 10.76 10.87 2,996,859 +0.20(+1.90%)
Jun 10, 2011 10.82 10.83 10.57 10.67 3,468,928 -0.24(-2.15%)
Jun 09, 2011 10.82 10.94 10.77 10.91 3,179,919 -0.04(-0.35%)
Jun 08, 2011 11.05 11.11 10.87 10.94 5,142,481 -0.01(-0.12%)
Jun 07, 2011 11.08 11.09 10.94 10.96 5,213,055 +0.16(+1.47%)
Jun 06, 2011 11.11 11.13 10.79 10.80 7,304,245 -0.31(-2.80%)
Jun 03, 2011 10.95 11.18 10.94 11.11 3,585,392 +0.11(+1.04%)
May 24, 2011 10.95 11.00 10.89 10.99 4,931,688 +0.00(+0.00%)
May 23, 2011 11.03 11.09 10.92 10.99 5,527,270 -0.30(-2.64%)
May 20, 2011 11.45 11.48 11.27 11.29 3,677,593 -0.20(-1.71%)
May 19, 2011 11.53 11.53 11.37 11.49 3,776,246 +0.27(+2.38%)
May 18, 2011 11.17 11.24 11.13 11.22 1,800,269 -0.09(-0.79%)
May 17, 2011 11.25 11.31 11.14 11.31 2,627,466 +0.13(+1.14%)
May 16, 2011 11.20 11.41 11.17 11.18 2,447,799 -0.12(-1.07%)
May 13, 2011 11.43 11.47 11.22 11.31 3,078,041 -0.29(-2.52%)
May 12, 2011 11.55 11.65 11.44 11.60 2,510,512 +0.05(+0.44%)
May 11, 2011 11.75 11.76 11.46 11.55 2,651,302 -0.10(-0.82%)
May 10, 2011 11.57 11.65 11.56 11.64 2,022,834 +0.20(+1.78%)
May 09, 2011 11.36 11.48 11.28 11.44 2,801,925 -0.03(-0.22%)
May 06, 2011 11.68 11.71 11.37 11.46 4,572,425 -0.07(-0.61%)
May 05, 2011 11.61 11.65 11.43 11.53 4,063,744 -0.39(-3.27%)
May 04, 2011 12.09 12.09 11.88 11.92 2,365,611 -0.02(-0.16%)
May 03, 2011 11.97 12.04 11.86 11.94 2,661,425 -0.07(-0.58%)
May 02, 2011 12.00 12.02 11.98 12.01 1,608,519 -0.04(-0.37%)
Apr 29, 2011 12.04 12.13 11.99 12.06 2,346,185 -0.03(-0.21%)
Apr 28, 2011 12.02 12.10 11.91 12.08 3,871,428 -0.18(-1.45%)
Apr 27, 2011 12.15 12.27 12.04 12.26 4,732,903 -0.35(-2.76%)
Apr 26, 2011 12.56 12.65 12.51 12.61 2,255,472 +0.11(+0.91%)
Apr 25, 2011 12.52 12.54 12.41 12.49 1,942,026 +0.02(+0.15%)
Apr 21, 2011 12.56 12.58 12.41 12.47 2,310,753 +0.21(+1.70%)
Apr 20, 2011 12.21 12.29 12.18 12.27 2,684,996 +0.16(+1.31%)
Apr 19, 2011 12.13 12.18 12.02 12.11 2,313,977 -0.01(-0.05%)
Apr 18, 2011 11.84 12.11 11.81 12.11 4,071,288 -0.34(-2.74%)
Apr 15, 2011 12.51 12.56 12.41 12.46 2,533,484 -0.15(-1.16%)
Apr 14, 2011 12.53 12.61 12.42 12.60 2,770,403 -0.08(-0.65%)
Apr 13, 2011 12.84 12.85 12.63 12.68 3,995,094 +0.11(+0.91%)
Apr 12, 2011 12.66 12.67 12.49 12.57 3,225,943 -0.03(-0.20%)
Apr 11, 2011 12.78 12.86 12.56 12.60 4,640,279 +0.30(+2.47%)
Apr 08, 2011 12.42 12.43 12.23 12.29 2,881,272 -0.01(-0.05%)
Apr 07, 2011 12.38 12.46 12.22 12.30 3,252,565 +0.04(+0.36%)
Apr 06, 2011 12.22 12.29 12.14 12.25 5,036,498 +0.40(+3.36%)
Apr 05, 2011 11.79 11.94 11.72 11.85 2,936,281 +0.01(+0.11%)
Apr 04, 2011 11.96 12.00 11.79 11.84 1,878,599 -0.04(-0.37%)
Apr 01, 2011 11.84 11.96 11.74 11.89 4,414,179 +0.41(+3.53%)
Mar 31, 2011 11.49 11.54 11.36 11.48 6,750,692 -0.20(-1.68%)
Mar 30, 2011 11.68 11.68 11.67 11.68 4,422,155 -0.03(-0.22%)
Mar 29, 2011 11.75 11.76 11.63 11.70 2,911,526 -0.18(-1.49%)
Mar 28, 2011 11.99 11.99 11.87 11.88 1,965,062 +0.06(+0.53%)
Mar 25, 2011 11.84 11.94 11.78 11.82 3,402,246 -0.21(-1.74%)
Mar 24, 2011 12.03 12.04 11.92 12.03 3,264,880 +0.09(+0.80%)
Mar 23, 2011 11.80 11.97 11.77 11.93 2,187,705 -0.06(-0.53%)
Mar 22, 2011 12.09 12.15 11.92 11.99 3,248,710 -0.08(-0.68%)
Mar 21, 2011 12.02 12.09 12.00 12.08 5,389,921 +0.41(+3.53%)
Mar 18, 2011 11.58 11.72 11.53 11.66 5,975,369 +0.08(+0.66%)
Mar 17, 2011 11.72 11.75 11.53 11.59 4,118,289 +0.18(+1.55%)
Mar 16, 2011 11.72 11.77 11.24 11.41 10,103,121 -0.63(-5.21%)
Mar 15, 2011 11.92 12.07 11.90 12.04 4,846,048 -0.20(-1.60%)
Mar 14, 2011 12.17 12.29 12.03 12.23 2,704,160 -0.04(-0.36%)
Mar 11, 2011 12.08 12.32 12.08 12.28 2,388,443 -0.04(-0.31%)
Mar 10, 2011 12.30 12.40 12.23 12.32 4,764,380 -0.30(-2.41%)
Mar 09, 2011 12.55 12.68 12.50 12.62 3,148,030 -0.09(-0.75%)
Mar 08, 2011 12.54 12.79 12.42 12.72 3,272,888 +0.08(+0.65%)
Mar 07, 2011 12.97 13.04 12.61 12.63 2,826,518 -0.32(-2.49%)
Mar 04, 2011 13.04 13.06 12.80 12.96 2,679,696 -0.18(-1.40%)
Mar 03, 2011 13.12 13.22 13.02 13.14 2,444,920 +0.14(+1.07%)
Mar 02, 2011 13.08 13.22 12.92 13.00 3,591,840 +0.14(+1.08%)
Mar 01, 2011 13.18 13.25 12.84 12.86 4,061,505 -0.28(-2.17%)
Feb 28, 2011 13.14 13.33 13.10 13.15 3,831,349 +0.20(+1.56%)
Feb 25, 2011 12.82 12.96 12.77 12.94 3,539,170 +0.11(+0.89%)
Feb 24, 2011 12.99 13.03 12.70 12.83 3,587,947 -0.23(-1.75%)
Feb 23, 2011 13.03 13.17 12.90 13.06 4,054,517 +0.08(+0.59%)
Feb 22, 2011 12.94 13.18 12.89 12.98 3,855,634 -0.46(-3.41%)
Feb 18, 2011 13.37 13.49 13.28 13.44 3,396,095 -0.15(-1.11%)
Feb 17, 2011 13.59 13.62 13.50 13.59 3,813,738 +0.18(+1.36%)
Feb 16, 2011 13.23 13.43 13.20 13.41 3,953,841 +0.08(+0.57%)
Feb 15, 2011 13.33 13.38 13.24 13.33 7,332,198 +0.80(+6.36%)
Feb 14, 2011 12.51 12.63 12.47 12.53 3,118,480 -0.14(-1.14%)
Feb 11, 2011 12.41 12.72 12.40 12.68 5,853,970 -0.01(-0.10%)
Feb 10, 2011 12.52 12.72 12.40 12.69 3,619,387 -0.14(-1.13%)
Feb 09, 2011 12.81 12.91 12.67 12.84 5,566,645 +0.09(+0.74%)
Feb 08, 2011 12.60 12.77 12.55 12.74 3,281,845 +0.09(+0.74%)
Feb 07, 2011 12.57 12.68 12.55 12.65 3,369,224 +0.16(+1.26%)
Feb 04, 2011 12.45 12.49 12.37 12.49 3,236,492 +0.19(+1.58%)
Feb 03, 2011 12.34 12.37 12.17 12.30 1,970,335 +0.04(+0.31%)
Feb 02, 2011 12.29 12.35 12.18 12.26 2,445,434 +0.05(+0.41%)
Feb 01, 2011 12.03 12.23 12.01 12.21 2,996,518 +0.40(+3.40%)
Jan 31, 2011 11.82 11.89 11.72 11.81 2,805,946 +0.07(+0.59%)
Jan 28, 2011 11.89 11.97 11.69 11.74 3,090,335 -0.30(-2.45%)
Jan 27, 2011 12.03 12.10 11.99 12.03 2,292,081 +0.18(+1.54%)
Jan 26, 2011 11.87 11.94 11.77 11.85 2,251,727 -0.07(-0.58%)
Jan 25, 2011 11.83 11.96 11.79 11.92 3,866,515 -0.24(-2.01%)
Jan 24, 2011 11.91 12.16 11.90 12.16 2,943,233 +0.03(+0.21%)
Jan 21, 2011 12.26 12.31 12.03 12.14 5,480,952 +0.02(+0.16%)
Jan 20, 2011 12.04 12.20 11.97 12.12 6,057,308 +0.21(+1.74%)
Jan 19, 2011 12.15 12.20 11.89 11.91 6,931,356 -0.40(-3.21%)
Jan 18, 2011 12.31 12.42 12.27 12.31 4,562,094 -0.11(-0.86%)
Jan 14, 2011 12.15 12.44 12.15 12.42 6,191,304 +0.29(+2.38%)
Jan 13, 2011 12.15 12.23 12.07 12.13 5,353,055 +0.13(+1.10%)
Jan 12, 2011 11.73 12.02 11.70 11.99 8,066,451 +0.55(+4.77%)
Jan 11, 2011 11.43 11.49 11.30 11.45 6,708,651 +0.55(+5.07%)
Jan 10, 2011 10.88 10.93 10.80 10.90 4,420,100 +0.06(+0.52%)
Jan 07, 2011 10.93 10.96 10.68 10.84 4,194,849 +0.00(+0.00%)
Jan 06, 2011 11.03 11.05 10.79 10.84 4,163,418 -0.12(-1.09%)
Jan 05, 2011 10.88 10.99 10.86 10.96 4,578,147 +0.22(+2.05%)
Jan 04, 2011 10.75 10.76 10.62 10.74 4,034,140 +0.21(+1.97%)
Jan 03, 2011 10.49 10.58 10.42 10.53 2,754,719 +0.16(+1.51%)
Dec 31, 2010 10.26 10.39 10.26 10.37 1,953,005 +0.08(+0.79%)
Dec 30, 2010 10.34 10.40 10.25 10.29 1,809,294 -0.07(-0.67%)
Dec 29, 2010 10.38 10.42 10.32 10.36 3,383,458 -0.01(-0.12%)
Dec 28, 2010 10.46 10.46 10.32 10.37 1,585,393 +0.00(+0.00%)
Dec 27, 2010 10.31 10.38 10.27 10.37 1,564,791 -0.07(-0.66%)
Dec 23, 2010 10.47 10.48 10.40 10.44 2,084,439 +0.01(+0.12%)
Dec 22, 2010 10.44 10.45 10.39 10.43 2,316,383 -0.04(-0.36%)
Dec 21, 2010 10.47 10.54 10.44 10.47 3,786,965 +0.28(+2.71%)
Dec 20, 2010 10.29 10.32 10.18 10.19 2,589,246 -0.01(-0.06%)
Dec 17, 2010 10.16 10.20 10.11 10.20 3,893,592 -0.22(-2.11%)
Dec 16, 2010 10.31 10.42 10.25 10.42 2,701,476 +0.13(+1.22%)
Dec 15, 2010 10.44 10.51 10.26 10.29 5,261,992 -0.46(-4.32%)
Dec 14, 2010 10.85 10.86 10.73 10.76 2,362,715 -0.12(-1.10%)
Dec 13, 2010 10.93 10.97 10.86 10.88 4,415,705 -0.04(-0.34%)
Dec 10, 2010 10.91 10.94 10.82 10.91 2,576,558 -0.04(-0.40%)
Dec 09, 2010 10.96 10.97 10.87 10.96 5,060,927 +0.30(+2.83%)
Dec 08, 2010 10.56 10.69 10.49 10.66 4,544,190 +0.21(+2.05%)
Dec 07, 2010 10.58 10.60 10.43 10.44 3,293,980 -0.04(-0.36%)
Dec 06, 2010 10.47 10.50 10.39 10.48 3,423,014 -0.24(-2.23%)
Dec 03, 2010 10.71 10.74 10.58 10.72 2,527,543 -0.07(-0.64%)
Dec 02, 2010 10.47 10.82 10.47 10.79 5,818,598 +0.19(+1.78%)
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.