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 (%)
Jul 29, 2016 6.618 6.633 6.445 6.469 19,303,992 +0.31(+5.10%)
Jul 28, 2016 6.178 6.194 6.115 6.155 7,776,775 -0.09(-1.51%)
Jul 27, 2016 6.257 6.312 6.202 6.249 10,246,772 +0.03(+0.51%)
Jul 26, 2016 6.217 6.257 6.178 6.217 10,869,572 -0.05(-0.75%)
Jul 25, 2016 6.272 6.304 6.233 6.264 5,804,702 -0.03(-0.50%)
Jul 22, 2016 6.351 6.351 6.280 6.296 5,344,909 -0.03(-0.50%)
Jul 21, 2016 6.351 6.429 6.319 6.327 8,732,229 +0.02(+0.25%)
Jul 20, 2016 6.296 6.327 6.264 6.312 7,213,832 +0.09(+1.39%)
Jul 19, 2016 6.225 6.288 6.202 6.225 10,279,222 -0.13(-2.10%)
Jul 18, 2016 6.288 6.398 6.261 6.359 10,026,855 +0.08(+1.25%)
Jul 15, 2016 6.327 6.327 6.225 6.280 8,290,328 -0.02(-0.25%)
Jul 14, 2016 6.304 6.343 6.209 6.296 26,303,390 +0.19(+3.08%)
Jul 13, 2016 6.178 6.217 6.052 6.107 23,848,054 -0.13(-2.14%)
Jul 12, 2016 6.335 6.351 6.209 6.241 39,384,500 +0.22(+3.65%)
Jul 11, 2016 5.990 6.045 5.927 6.021 17,510,080 +0.27(+4.78%)
Jul 08, 2016 5.825 5.542 5.542 5.746 14,881,011 +0.20(+3.68%)
Jul 07, 2016 5.652 5.699 5.495 5.542 16,380,429 -0.02(-0.28%)
Jul 06, 2016 5.519 5.558 5.377 5.558 31,075,502 -0.10(-1.80%)
Jul 05, 2016 5.762 5.786 5.613 5.660 21,578,406 -0.30(-5.01%)
Jul 01, 2016 5.974 5.958 5.958 5.958 16,339,426 -0.01(-0.13%)
Jun 30, 2016 5.872 6.021 5.809 5.966 28,487,012 +0.00(+0.00%)
Jun 29, 2016 5.817 6.021 5.766 5.966 41,095,984 +0.24(+4.11%)
Jun 28, 2016 5.707 5.801 5.597 5.731 80,620,032 +0.21(+3.84%)
Jun 27, 2016 5.534 5.644 5.307 5.519 191,109,440 -1.46(-20.92%)
Jun 24, 2016 8.776 7.212 6.382 6.979 95,396,984 -1.80(-20.48%)
Jun 23, 2016 8.682 8.784 8.576 8.776 9,222,611 +0.37(+4.39%)
Jun 22, 2016 8.384 8.549 8.376 8.408 9,081,958 +0.07(+0.85%)
Jun 21, 2016 8.266 8.408 8.188 8.337 9,529,112 +0.27(+3.41%)
Jun 20, 2016 8.156 8.188 8.054 8.062 10,787,501 +0.51(+6.76%)
Jun 17, 2016 7.434 7.568 7.387 7.552 10,431,348 +0.39(+5.48%)
Jun 16, 2016 6.994 7.175 6.892 7.159 6,715,419 +0.01(+0.11%)
Jun 15, 2016 7.230 7.293 7.151 7.151 6,633,413 +0.05(+0.66%)
Jun 14, 2016 7.175 7.254 7.049 7.104 9,859,789 -0.22(-3.00%)
Jun 13, 2016 7.340 7.458 7.308 7.324 7,278,235 -0.18(-2.41%)
Jun 10, 2016 7.701 7.725 7.497 7.505 8,474,903 -0.50(-6.27%)
Jun 09, 2016 8.054 8.054 7.976 8.007 4,584,401 -0.13(-1.64%)
Jun 08, 2016 8.203 8.227 8.101 8.141 5,439,551 -0.09(-1.05%)
Jun 07, 2016 8.274 8.364 8.227 8.227 3,343,187 +0.02(+0.29%)
Jun 06, 2016 8.172 8.235 8.141 8.203 6,777,756 -0.05(-0.57%)
Jun 03, 2016 8.274 8.294 8.117 8.251 3,955,131 -0.03(-0.38%)
Jun 02, 2016 8.211 8.305 8.202 8.282 3,893,034 +0.05(+0.67%)
Jun 01, 2016 8.094 8.243 8.039 8.227 4,479,964 -0.08(-0.95%)
May 31, 2016 8.502 8.557 8.266 8.305 6,470,164 -0.26(-3.02%)
May 27, 2016 8.549 8.565 8.565 8.565 2,466,448 +0.06(+0.74%)
May 26, 2016 8.572 8.588 8.439 8.502 3,781,017 -0.07(-0.82%)
May 25, 2016 8.494 8.643 8.494 8.572 5,347,643 +0.20(+2.44%)
May 24, 2016 8.243 8.368 8.219 8.368 6,413,278 +0.38(+4.82%)
May 23, 2016 8.007 8.062 7.960 7.984 4,069,695 +0.01(+0.10%)
May 20, 2016 7.925 8.031 7.925 7.976 4,816,665 +0.10(+1.30%)
May 19, 2016 7.929 7.984 7.795 7.874 6,201,178 +0.05(+0.70%)
May 18, 2016 7.638 7.858 7.607 7.819 6,573,464 +0.41(+5.51%)
May 17, 2016 7.434 7.497 7.352 7.411 4,476,945 +0.00(+0.00%)
May 16, 2016 7.371 7.442 7.371 7.411 3,626,679 +0.04(+0.53%)
May 13, 2016 7.395 7.489 7.340 7.371 5,730,818 -0.05(-0.64%)
May 12, 2016 7.497 7.536 7.363 7.418 5,841,478 +0.04(+0.53%)
May 11, 2016 7.411 7.485 7.340 7.379 3,198,963 -0.05(-0.74%)
May 10, 2016 7.371 7.473 7.348 7.434 3,034,796 +0.22(+3.05%)
May 09, 2016 7.301 7.332 7.183 7.214 4,387,998 -0.17(-2.34%)
May 06, 2016 7.277 7.434 7.261 7.387 2,986,065 +0.07(+0.97%)
May 05, 2016 7.363 7.458 7.285 7.316 4,402,065 -0.10(-1.38%)
May 04, 2016 7.434 7.505 7.387 7.418 5,709,721 -0.16(-2.07%)
May 03, 2016 7.654 7.662 7.528 7.575 5,745,351 -0.34(-4.27%)
May 02, 2016 7.921 7.936 7.811 7.913 2,743,420 +0.02(+0.30%)
Apr 29, 2016 7.991 8.007 7.834 7.889 5,803,835 -0.03(-0.40%)
Apr 28, 2016 7.897 8.023 7.874 7.921 4,638,884 -0.09(-1.08%)
Apr 27, 2016 7.952 8.070 7.908 8.007 4,834,240 +0.05(+0.59%)
Apr 26, 2016 7.874 7.984 7.803 7.960 4,990,793 +0.18(+2.32%)
Apr 25, 2016 7.850 7.854 7.717 7.779 4,884,286 +0.00(+0.00%)
Apr 22, 2016 7.709 7.811 7.709 7.779 3,766,605 +0.08(+1.02%)
Apr 21, 2016 7.756 7.764 7.670 7.701 3,968,401 -0.05(-0.71%)
Apr 20, 2016 7.732 7.772 7.685 7.756 3,818,173 +0.16(+2.07%)
Apr 19, 2016 7.583 7.646 7.520 7.599 4,399,400 +0.09(+1.26%)
Apr 18, 2016 7.450 7.536 7.434 7.505 4,453,652 +0.08(+1.06%)
Apr 15, 2016 7.497 7.501 7.395 7.426 3,543,206 -0.04(-0.53%)
Apr 14, 2016 7.458 7.520 7.387 7.465 4,761,395 +0.02(+0.21%)
Apr 13, 2016 7.371 7.458 7.332 7.450 5,498,637 +0.42(+6.03%)
Apr 12, 2016 6.908 7.042 6.814 7.026 4,695,111 +0.16(+2.29%)
Apr 11, 2016 6.908 6.955 6.861 6.869 5,327,789 +0.22(+3.31%)
Apr 08, 2016 6.696 6.721 6.626 6.649 7,316,792 +0.18(+2.79%)
Apr 07, 2016 6.563 6.602 6.437 6.469 4,173,017 -0.20(-3.06%)
Apr 06, 2016 6.586 6.688 6.523 6.673 5,095,526 +0.19(+2.91%)
Apr 05, 2016 6.555 6.574 6.449 6.484 8,243,590 -0.24(-3.50%)
Apr 04, 2016 6.751 6.822 6.700 6.720 4,945,117 -0.05(-0.81%)
Apr 01, 2016 6.688 6.790 6.657 6.775 4,487,675 +0.01(+0.12%)
Mar 31, 2016 6.798 6.845 6.767 6.767 3,862,934 -0.07(-1.03%)
Mar 30, 2016 6.892 6.940 6.830 6.837 4,576,458 -0.07(-1.02%)
Mar 29, 2016 6.806 6.924 6.735 6.908 4,199,051 +0.00(+0.00%)
Mar 28, 2016 6.885 6.951 6.814 6.908 2,953,259 +0.04(+0.57%)
Mar 24, 2016 6.877 6.869 6.869 6.869 11,841,552 -0.07(-1.02%)
Mar 23, 2016 7.089 7.089 6.908 6.940 6,560,642 -0.10(-1.45%)
Mar 22, 2016 7.324 7.081 6.955 7.042 6,139,918 -0.28(-3.86%)
Mar 21, 2016 7.356 7.411 7.269 7.324 5,053,663 -0.10(-1.37%)
Mar 18, 2016 7.450 7.481 7.356 7.426 5,894,292 +0.09(+1.28%)
Mar 17, 2016 7.324 7.356 7.285 7.332 4,919,552 -0.02(-0.32%)
Mar 16, 2016 7.261 7.379 7.246 7.356 4,026,853 +0.05(+0.64%)
Mar 15, 2016 7.324 7.360 7.285 7.308 3,719,606 -0.09(-1.17%)
Mar 14, 2016 7.426 7.450 7.348 7.395 5,167,471 -0.19(-2.48%)
Mar 11, 2016 7.418 7.591 7.395 7.583 5,307,314 +0.32(+4.43%)
Mar 10, 2016 7.379 7.450 7.144 7.261 5,997,201 -0.08(-1.07%)
Mar 09, 2016 7.458 7.473 7.293 7.340 4,006,998 -0.07(-0.93%)
Mar 08, 2016 7.593 7.593 7.409 7.409 7,140,528 -0.18(-2.43%)
Mar 07, 2016 7.478 7.624 7.451 7.593 4,217,928 +0.05(+0.71%)
Mar 04, 2016 7.517 7.551 7.455 7.540 8,032,784 +0.22(+3.05%)
Mar 03, 2016 7.209 7.317 7.178 7.317 6,926,227 +0.23(+3.25%)
Mar 02, 2016 6.817 7.094 6.809 7.086 8,222,721 +0.25(+3.71%)
Mar 01, 2016 6.671 6.856 6.663 6.833 15,590,912 -0.42(-5.83%)
Feb 29, 2016 7.294 7.401 7.232 7.255 5,318,354 +0.10(+1.40%)
Feb 26, 2016 7.094 7.236 7.094 7.155 4,347,391 +0.05(+0.76%)
Feb 25, 2016 7.002 7.117 6.925 7.102 3,903,125 +0.24(+3.47%)
Feb 24, 2016 6.733 6.882 6.640 6.863 4,789,965 -0.05(-0.78%)
Feb 23, 2016 7.125 7.132 6.909 6.917 5,373,702 -0.24(-3.33%)
Feb 22, 2016 7.071 7.171 7.063 7.155 4,938,760 +0.07(+0.98%)
Feb 19, 2016 7.094 7.109 6.994 7.086 7,732,854 +0.02(+0.22%)
Feb 18, 2016 7.278 7.278 7.063 7.071 14,452,733 -0.26(-3.56%)
Feb 17, 2016 7.355 7.424 7.317 7.332 13,721,328 +0.21(+2.91%)
Feb 16, 2016 7.148 7.186 7.048 7.125 7,209,348 +0.05(+0.76%)
Feb 12, 2016 6.894 7.071 7.071 7.071 5,487,129 +0.44(+6.60%)
Feb 11, 2016 6.671 6.783 6.548 6.633 8,372,163 -0.44(-6.20%)
Feb 10, 2016 7.086 7.194 7.040 7.071 10,015,953 +0.05(+0.66%)
Feb 09, 2016 6.917 7.102 6.902 7.025 8,852,758 -0.29(-3.99%)
Feb 08, 2016 7.470 7.470 7.240 7.317 7,533,199 -0.42(-5.37%)
Feb 05, 2016 7.755 7.847 7.689 7.732 5,214,775 -0.14(-1.76%)
Feb 04, 2016 7.716 7.905 7.693 7.870 7,970,866 +0.33(+4.38%)
Feb 03, 2016 7.647 7.647 7.355 7.540 9,407,010 -0.12(-1.60%)
Feb 02, 2016 7.824 7.832 7.632 7.663 6,544,419 -0.53(-6.47%)
Feb 01, 2016 8.085 8.231 8.024 8.193 2,773,726 -0.09(-1.11%)
Jan 29, 2016 8.093 8.308 8.039 8.285 4,693,775 +0.32(+3.95%)
Jan 28, 2016 8.008 8.024 7.874 7.970 4,325,162 +0.00(+0.00%)
Jan 27, 2016 7.970 8.193 7.924 7.970 6,172,958 -0.23(-2.81%)
Jan 26, 2016 8.008 8.208 8.001 8.201 3,428,365 +0.22(+2.69%)
Jan 25, 2016 8.116 8.124 7.978 7.985 4,474,304 -0.46(-5.46%)
Jan 22, 2016 8.454 8.554 8.393 8.447 4,252,153 +0.28(+3.48%)
Jan 21, 2016 8.047 8.247 7.939 8.162 5,312,244 +0.11(+1.34%)
Jan 20, 2016 8.024 8.131 7.847 8.055 9,298,482 -0.21(-2.51%)
Jan 19, 2016 8.454 8.454 8.208 8.262 5,824,934 -0.16(-1.92%)
Jan 15, 2016 8.477 8.423 8.423 8.423 7,692,416 -0.47(-5.27%)
Jan 14, 2016 8.723 8.949 8.612 8.892 6,034,542 +0.09(+1.05%)
Jan 13, 2016 9.084 9.107 8.785 8.800 4,205,786 -0.30(-3.29%)
Jan 12, 2016 9.107 9.131 8.969 9.100 3,153,833 +0.02(+0.25%)
Jan 11, 2016 9.123 9.138 8.969 9.077 4,184,132 +0.10(+1.11%)
Jan 08, 2016 9.238 9.261 8.961 8.977 4,234,739 -0.19(-2.10%)
Jan 07, 2016 9.261 9.361 9.157 9.169 5,269,657 -0.38(-3.95%)
Jan 06, 2016 9.522 9.607 9.499 9.546 3,946,911 -0.27(-2.74%)
Jan 05, 2016 9.830 9.864 9.711 9.815 2,609,619 -0.06(-0.62%)
Jan 04, 2016 9.707 9.884 9.669 9.876 5,375,566 -0.08(-0.85%)
Dec 31, 2015 10.04 9.961 9.961 9.961 2,557,893 -0.09(-0.92%)
Dec 30, 2015 10.05 10.13 10.04 10.05 2,567,138 -0.13(-1.28%)
Dec 29, 2015 10.11 10.20 10.10 10.18 3,922,709 +0.03(+0.30%)
Dec 28, 2015 10.19 10.21 10.14 10.15 2,712,916 -0.11(-1.05%)
Dec 24, 2015 10.23 10.26 10.26 10.26 1,112,597 +0.02(+0.23%)
Dec 23, 2015 10.12 10.25 10.11 10.24 3,334,374 +0.16(+1.60%)
Dec 22, 2015 10.04 10.09 9.945 10.08 2,723,170 +0.11(+1.08%)
Dec 21, 2015 10.05 10.06 9.899 9.968 2,839,961 +0.08(+0.78%)
Dec 18, 2015 10.10 10.10 9.884 9.891 4,512,343 -0.08(-0.77%)
Dec 17, 2015 10.09 10.10 9.968 9.968 4,265,011 -0.15(-1.44%)
Dec 16, 2015 10.01 10.14 9.903 10.11 2,512,374 +0.19(+1.94%)
Dec 15, 2015 10.04 10.07 9.899 9.922 3,439,595 +0.08(+0.86%)
Dec 14, 2015 9.922 9.976 9.722 9.838 4,162,228 -0.02(-0.16%)
Dec 11, 2015 9.953 9.976 9.815 9.853 4,488,928 -0.28(-2.80%)
Dec 10, 2015 10.17 10.23 10.11 10.14 3,660,473 -0.11(-1.05%)
Dec 09, 2015 10.28 10.47 10.16 10.24 3,295,764 +0.02(+0.23%)
Dec 08, 2015 10.28 10.30 10.18 10.22 3,675,683 -0.30(-2.85%)
Dec 07, 2015 10.58 10.60 10.46 10.52 2,768,010 -0.19(-1.79%)
Dec 04, 2015 10.58 10.74 10.56 10.71 3,723,205 +0.15(+1.46%)
Dec 03, 2015 10.86 10.86 10.52 10.56 3,730,657 -0.11(-1.01%)
Dec 02, 2015 10.80 10.84 10.63 10.67 2,492,934 -0.16(-1.49%)
Dec 01, 2015 10.81 10.84 10.74 10.83 4,796,277 +0.49(+4.76%)
Nov 30, 2015 10.35 10.37 10.30 10.34 2,082,646 +0.00(+0.00%)
Nov 27, 2015 10.42 10.43 10.34 10.34 1,193,562 +0.06(+0.60%)
Nov 25, 2015 10.31 10.28 10.28 10.28 2,143,092 +0.05(+0.45%)
Nov 24, 2015 10.15 10.25 10.14 10.23 2,342,093 +0.03(+0.30%)
Nov 23, 2015 10.24 10.31 10.17 10.20 3,644,637 -0.12(-1.19%)
Nov 20, 2015 10.51 10.54 10.31 10.32 4,795,622 -0.47(-4.34%)
Nov 19, 2015 10.81 10.85 10.78 10.79 2,438,588 +0.09(+0.86%)
Nov 18, 2015 10.60 10.71 10.58 10.70 1,868,175 +0.17(+1.61%)
Nov 17, 2015 10.61 10.65 10.50 10.53 2,220,706 -0.09(-0.87%)
Nov 16, 2015 10.42 10.62 10.41 10.62 2,734,671 +0.16(+1.54%)
Nov 13, 2015 10.53 10.55 10.44 10.46 4,260,103 -0.05(-0.44%)
Nov 12, 2015 10.63 10.65 10.50 10.51 3,084,479 -0.30(-2.77%)
Nov 11, 2015 10.90 10.90 10.78 10.81 2,129,585 +0.05(+0.50%)
Nov 10, 2015 10.72 10.77 10.69 10.75 2,497,576 -0.16(-1.48%)
Nov 09, 2015 10.98 11.03 10.86 10.91 3,101,634 +0.10(+0.92%)
Nov 06, 2015 10.68 10.84 10.65 10.81 4,293,059 +0.06(+0.57%)
Nov 05, 2015 10.78 10.82 10.70 10.75 4,041,417 -0.20(-1.82%)
Nov 04, 2015 11.01 11.03 10.89 10.95 3,146,614 -0.12(-1.11%)
Nov 03, 2015 10.96 11.11 10.96 11.07 2,892,849 -0.11(-0.96%)
Nov 02, 2015 11.10 11.22 11.09 11.18 3,526,879 +0.29(+2.67%)
Oct 30, 2015 10.99 11.00 10.87 10.89 3,813,700 -0.18(-1.66%)
Oct 29, 2015 11.29 11.38 11.02 11.07 7,809,158 -0.83(-7.00%)
Oct 28, 2015 11.69 11.93 11.69 11.91 3,445,434 +0.15(+1.30%)
Oct 27, 2015 11.82 11.82 11.71 11.76 3,920,385 -0.06(-0.52%)
Oct 26, 2015 11.86 11.88 11.79 11.82 2,590,333 -0.05(-0.45%)
Oct 23, 2015 11.88 11.97 11.79 11.87 3,408,959 +0.01(+0.06%)
Oct 22, 2015 11.76 11.92 11.76 11.86 2,062,886 +0.21(+1.84%)
Oct 21, 2015 11.82 11.84 11.64 11.65 2,931,109 -0.29(-2.44%)
Oct 20, 2015 11.99 12.06 11.92 11.94 3,029,798 -0.11(-0.89%)
Oct 19, 2015 11.97 12.10 11.92 12.05 4,169,754 +0.11(+0.96%)
Oct 16, 2015 11.86 11.95 11.80 11.93 2,863,392 +0.09(+0.78%)
Oct 15, 2015 11.71 11.88 11.66 11.84 3,300,983 +0.28(+2.38%)
Oct 14, 2015 11.64 11.74 11.53 11.56 5,511,715 -0.04(-0.33%)
Oct 13, 2015 11.59 11.78 11.57 11.60 3,503,593 -0.44(-3.62%)
Oct 12, 2015 12.04 12.06 11.98 12.04 1,424,267 +0.02(+0.13%)
Oct 09, 2015 12.04 12.09 11.97 12.02 2,070,902 -0.08(-0.63%)
Oct 08, 2015 11.91 12.12 11.87 12.10 2,285,679 +0.06(+0.51%)
Oct 07, 2015 12.05 12.14 11.94 12.04 3,454,617 +0.14(+1.16%)
Oct 06, 2015 11.88 11.94 11.85 11.90 3,133,680 -0.04(-0.32%)
Oct 05, 2015 11.75 11.96 11.73 11.94 4,294,549 +0.16(+1.36%)
Oct 02, 2015 11.47 11.78 11.37 11.78 3,626,867 +0.29(+2.53%)
Oct 01, 2015 11.53 11.56 11.34 11.49 3,263,487 +0.18(+1.56%)
Sep 30, 2015 11.35 11.37 11.20 11.31 4,616,967 +0.15(+1.37%)
Sep 29, 2015 11.16 11.18 11.06 11.16 5,119,691 -0.14(-1.22%)
Sep 28, 2015 11.45 11.47 11.26 11.30 3,393,071 -0.48(-4.09%)
Sep 25, 2015 11.84 11.87 11.71 11.78 3,376,125 +0.16(+1.38%)
Sep 24, 2015 11.55 11.65 11.46 11.62 3,271,999 +0.05(+0.46%)
Sep 23, 2015 11.69 11.69 11.50 11.56 2,684,376 -0.08(-0.72%)
Sep 22, 2015 11.73 11.74 11.53 11.65 4,241,393 -0.38(-3.18%)
Sep 21, 2015 12.05 12.11 11.97 12.03 2,742,923 +0.06(+0.51%)
Sep 18, 2015 12.04 12.12 11.93 11.97 4,376,848 -0.34(-2.80%)
Sep 17, 2015 12.37 12.51 12.27 12.31 5,018,451 -0.15(-1.17%)
Sep 16, 2015 12.39 12.50 12.36 12.46 2,606,980 +0.21(+1.69%)
Sep 15, 2015 12.16 12.28 12.13 12.25 3,594,696 +0.24(+1.97%)
Sep 14, 2015 11.99 12.05 11.92 12.02 3,740,937 -0.25(-2.06%)
Sep 11, 2015 12.15 12.27 12.14 12.27 2,429,215 -0.01(-0.06%)
Sep 10, 2015 12.22 12.33 12.15 12.28 3,525,409 +0.13(+1.07%)
Sep 09, 2015 12.48 12.48 12.11 12.15 3,809,247 -0.09(-0.75%)
Sep 08, 2015 12.19 12.25 12.11 12.24 3,990,908 +0.59(+5.06%)
Sep 04, 2015 11.68 11.65 11.65 11.65 3,256,240 -0.27(-2.25%)
Sep 03, 2015 12.02 12.08 11.86 11.92 3,363,458 -0.07(-0.57%)
Sep 02, 2015 12.09 12.09 11.79 11.99 3,033,675 +0.23(+1.95%)
Sep 01, 2015 11.88 11.95 11.67 11.76 4,015,111 -0.45(-3.70%)
Aug 31, 2015 12.22 12.28 12.14 12.21 2,177,384 -0.08(-0.69%)
Aug 28, 2015 12.20 12.32 12.15 12.29 3,540,689 -0.14(-1.11%)
Aug 27, 2015 12.38 12.50 12.25 12.43 5,218,891 +0.26(+2.14%)
Aug 26, 2015 12.29 12.29 11.83 12.17 7,563,209 +0.29(+2.45%)
Aug 25, 2015 12.38 12.38 11.88 11.88 8,955,572 +0.18(+1.50%)
Aug 24, 2015 11.66 12.11 11.43 11.70 10,923,254 -0.45(-3.71%)
Aug 21, 2015 12.41 12.50 12.15 12.15 5,336,461 -0.44(-3.52%)
Aug 20, 2015 12.82 12.82 12.59 12.60 3,095,522 -0.21(-1.61%)
Aug 19, 2015 12.93 12.95 12.77 12.80 4,171,989 -0.34(-2.56%)
Aug 18, 2015 13.16 13.19 13.10 13.14 1,671,578 +0.01(+0.06%)
Aug 17, 2015 13.04 13.13 13.01 13.13 2,154,626 -0.05(-0.35%)
Aug 14, 2015 13.06 13.19 13.06 13.18 1,846,834 +0.02(+0.17%)
Aug 13, 2015 13.13 13.23 13.10 13.16 1,924,196 +0.02(+0.18%)
Aug 12, 2015 12.98 13.14 12.88 13.13 3,369,192 -0.11(-0.87%)
Aug 11, 2015 13.29 13.32 13.18 13.25 3,393,648 -0.19(-1.42%)
Aug 10, 2015 13.30 13.48 13.30 13.44 2,387,345 +0.08(+0.63%)
Aug 07, 2015 13.30 13.36 13.26 13.36 1,996,779 -0.03(-0.23%)
Aug 06, 2015 13.33 13.39 13.31 13.39 1,876,400 +0.03(+0.23%)
Aug 05, 2015 13.46 13.49 13.30 13.36 3,102,483 -0.04(-0.33%)
Aug 04, 2015 13.43 13.46 13.34 13.40 3,225,433 -0.27(-1.95%)
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.