Skip to main content

Barclays Plc ADR (NY: BCS )

12.24 +0.29 (+2.47%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.43 11.50 11.31 11.37 5,637,917 -0.16(-1.35%)
Jul 30, 2013 11.49 11.59 11.43 11.53 8,668,287 -0.86(-6.93%)
Jul 29, 2013 12.41 12.46 12.12 12.39 6,003,879 -0.40(-3.15%)
Jul 26, 2013 12.79 12.84 12.56 12.79 7,208,653 -0.16(-1.21%)
Jul 25, 2013 12.73 12.96 12.69 12.95 3,413,325 +0.18(+1.37%)
Jul 24, 2013 12.78 12.81 12.69 12.77 2,742,422 -0.12(-0.91%)
Jul 23, 2013 12.98 13.00 12.82 12.89 2,048,165 -0.01(-0.10%)
Jul 22, 2013 12.88 12.96 12.65 12.90 3,162,866 +0.25(+1.95%)
Jul 19, 2013 12.71 12.71 12.60 12.65 2,766,619 +0.08(+0.62%)
Jul 18, 2013 12.50 12.62 12.50 12.58 4,182,211 +0.30(+2.47%)
Jul 17, 2013 12.32 12.35 12.19 12.27 1,638,571 +0.15(+1.21%)
Jul 16, 2013 12.21 12.22 12.08 12.13 1,974,285 -0.05(-0.43%)
Jul 15, 2013 12.15 12.19 12.09 12.18 1,905,180 +0.14(+1.13%)
Jul 12, 2013 11.82 12.04 11.78 12.04 3,010,519 +0.01(+0.05%)
Jul 11, 2013 11.93 12.04 11.83 12.04 3,038,890 +0.29(+2.44%)
Jul 10, 2013 11.73 11.82 11.63 11.75 3,590,095 +0.03(+0.28%)
Jul 09, 2013 11.72 11.72 11.57 11.72 2,436,354 +0.14(+1.18%)
Jul 08, 2013 11.63 11.69 11.52 11.58 3,354,772 +0.16(+1.37%)
Jul 05, 2013 11.39 11.46 11.24 11.42 3,477,784 +0.23(+2.03%)
Jul 03, 2013 10.91 11.24 10.89 11.20 2,247,190 +0.12(+1.06%)
Jul 02, 2013 11.07 11.23 11.00 11.08 6,231,414 -0.15(-1.33%)
Jul 01, 2013 11.28 11.39 11.20 11.23 4,119,345 +0.09(+0.82%)
Jun 28, 2013 11.03 11.18 10.98 11.14 7,222,500 -0.25(-2.17%)
Jun 27, 2013 11.36 11.49 11.29 11.39 4,267,348 -0.16(-1.41%)
Jun 26, 2013 11.62 11.65 11.48 11.55 2,183,269 +0.09(+0.80%)
Jun 25, 2013 11.39 11.50 11.27 11.46 3,553,480 +0.20(+1.79%)
Jun 24, 2013 11.20 11.39 11.16 11.26 3,988,353 -0.14(-1.26%)
Jun 21, 2013 11.50 11.51 11.20 11.40 3,474,981 -0.09(-0.79%)
Jun 20, 2013 11.72 11.75 11.44 11.49 6,090,180 -0.51(-4.23%)
Jun 19, 2013 12.26 12.37 12.00 12.00 3,486,241 -0.21(-1.71%)
Jun 18, 2013 12.32 12.35 12.18 12.21 2,369,763 +0.14(+1.13%)
Jun 17, 2013 12.13 12.23 11.98 12.07 2,506,465 +0.03(+0.22%)
Jun 14, 2013 12.10 12.23 12.00 12.04 2,376,746 -0.23(-1.91%)
Jun 13, 2013 12.02 12.29 11.97 12.28 3,630,403 +0.34(+2.89%)
Jun 12, 2013 12.19 12.20 11.91 11.93 4,426,693 -0.27(-2.24%)
Jun 11, 2013 12.18 12.35 12.12 12.21 6,911,105 -0.29(-2.34%)
Jun 10, 2013 12.54 12.56 12.38 12.50 3,603,493 +0.02(+0.16%)
Jun 07, 2013 12.38 12.49 12.28 12.48 4,414,161 +0.12(+0.95%)
Jun 06, 2013 12.36 12.38 12.15 12.36 6,261,885 -0.10(-0.78%)
Jun 05, 2013 12.69 12.71 12.42 12.46 7,997,365 -0.16(-1.24%)
Jun 04, 2013 12.73 12.81 12.54 12.62 3,690,321 -0.12(-0.97%)
Jun 03, 2013 12.65 12.78 12.54 12.74 5,122,777 +0.25(+2.03%)
May 31, 2013 12.70 12.77 12.49 12.49 3,863,696 -0.28(-2.19%)
May 30, 2013 12.69 12.84 12.69 12.77 4,748,623 +0.10(+0.82%)
May 29, 2013 12.66 12.68 12.57 12.66 5,232,122 -0.12(-0.92%)
May 28, 2013 12.93 12.94 12.69 12.78 4,656,765 +0.18(+1.45%)
May 24, 2013 12.58 12.60 12.45 12.60 3,997,396 -0.08(-0.62%)
May 23, 2013 12.58 12.75 12.48 12.67 5,447,018 -0.18(-1.37%)
May 22, 2013 12.98 13.30 12.77 12.85 7,699,284 +0.06(+0.51%)
May 21, 2013 12.75 12.83 12.69 12.78 2,809,719 -0.18(-1.41%)
May 20, 2013 12.90 12.99 12.88 12.97 2,636,732 -0.06(-0.50%)
May 17, 2013 12.85 13.08 12.80 13.03 3,834,146 +0.33(+2.61%)
May 16, 2013 12.80 12.84 12.67 12.70 2,522,029 +0.01(+0.05%)
May 15, 2013 12.65 12.71 12.62 12.69 2,818,036 +0.19(+1.51%)
May 13, 2013 12.43 12.50 12.38 12.50 2,220,251 -0.17(-1.34%)
May 10, 2013 12.60 12.67 12.53 12.67 3,500,808 +0.23(+1.88%)
May 09, 2013 12.61 12.63 12.41 12.44 5,155,631 -0.11(-0.88%)
May 08, 2013 12.41 12.57 12.39 12.55 3,070,635 +0.16(+1.26%)
May 07, 2013 12.52 12.54 12.37 12.39 4,953,451 +0.23(+1.93%)
May 06, 2013 12.10 12.23 12.08 12.16 2,829,562 +0.08(+0.65%)
May 03, 2013 12.00 12.10 11.76 12.08 4,758,402 +0.32(+2.71%)
May 02, 2013 11.62 11.78 11.59 11.76 2,754,487 +0.13(+1.12%)
May 01, 2013 11.76 11.78 11.61 11.63 3,556,106 -0.03(-0.24%)
Apr 30, 2013 11.66 11.71 11.52 11.66 4,875,680 +0.07(+0.62%)
Apr 29, 2013 11.73 11.75 11.56 11.59 7,430,658 -0.16(-1.38%)
Apr 26, 2013 11.72 11.77 11.72 11.75 3,147,542 +0.02(+0.17%)
Apr 25, 2013 11.80 11.86 11.69 11.73 2,892,604 +0.01(+0.06%)
Apr 24, 2013 11.78 11.84 11.65 11.73 5,727,908 -0.16(-1.31%)
Apr 23, 2013 11.86 11.90 11.78 11.88 3,972,801 +0.25(+2.18%)
Apr 22, 2013 11.62 11.66 11.45 11.63 3,083,313 +0.19(+1.64%)
Apr 19, 2013 11.40 11.45 11.32 11.44 5,078,583 +0.20(+1.79%)
Apr 18, 2013 11.36 11.38 11.16 11.24 3,951,970 -0.30(-2.64%)
Apr 17, 2013 11.62 11.66 11.37 11.54 4,078,490 -0.36(-3.05%)
Apr 16, 2013 11.86 11.91 11.70 11.91 3,980,100 +0.34(+2.97%)
Apr 15, 2013 11.84 11.89 11.55 11.56 3,656,606 -0.43(-3.62%)
Apr 12, 2013 11.93 12.01 11.84 12.00 2,061,591 -0.10(-0.86%)
Apr 11, 2013 12.17 12.28 12.06 12.10 5,734,224 +0.19(+1.58%)
Apr 10, 2013 11.82 12.03 11.75 11.91 5,926,646 +0.47(+4.08%)
Apr 09, 2013 11.35 11.51 11.29 11.45 3,798,036 +0.32(+2.91%)
Apr 08, 2013 11.10 11.13 10.96 11.12 2,704,337 -0.14(-1.21%)
Apr 05, 2013 10.97 11.28 10.90 11.26 4,381,783 -0.06(-0.57%)
Apr 04, 2013 11.27 11.38 11.19 11.32 2,443,092 +0.05(+0.40%)
Apr 03, 2013 11.53 11.57 11.25 11.28 4,030,658 -0.35(-3.01%)
Apr 02, 2013 11.62 11.72 11.58 11.63 3,974,972 +0.24(+2.11%)
Apr 01, 2013 11.48 11.55 11.35 11.39 2,397,390 -0.13(-1.13%)
Mar 28, 2013 11.57 11.58 11.45 11.52 3,556,568 +0.18(+1.54%)
Mar 27, 2013 11.18 11.40 11.15 11.34 3,393,009 +0.01(+0.06%)
Mar 26, 2013 11.19 11.36 11.17 11.34 3,766,597 +0.14(+1.22%)
Mar 25, 2013 11.71 11.71 10.97 11.20 10,975,045 -0.42(-3.63%)
Mar 22, 2013 11.70 11.73 11.56 11.62 4,159,740 +0.08(+0.73%)
Mar 21, 2013 11.63 11.68 11.49 11.54 4,083,162 -0.10(-0.89%)
Mar 20, 2013 11.76 11.80 11.55 11.64 4,337,136 -0.03(-0.28%)
Mar 19, 2013 11.99 12.00 11.59 11.67 7,281,612 -0.29(-2.44%)
Mar 18, 2013 12.00 12.10 11.91 11.97 5,661,589 -0.51(-4.06%)
Mar 15, 2013 12.59 12.63 12.46 12.47 8,041,035 -0.05(-0.36%)
Mar 14, 2013 12.36 12.52 12.34 12.52 4,478,173 +0.32(+2.66%)
Mar 13, 2013 12.08 12.23 12.03 12.19 3,291,428 +0.09(+0.75%)
Mar 12, 2013 12.22 12.26 12.06 12.10 7,313,596 -0.08(-0.64%)
Mar 11, 2013 12.06 12.19 11.98 12.18 7,394,266 -0.18(-1.42%)
Mar 08, 2013 12.35 12.40 12.27 12.35 14,951,334 +0.16(+1.28%)
Mar 07, 2013 12.09 12.21 12.08 12.20 14,432,011 +0.27(+2.23%)
Mar 06, 2013 11.93 11.97 11.76 11.93 7,163,762 -0.02(-0.16%)
Mar 05, 2013 11.96 12.08 11.94 11.95 6,131,043 +0.09(+0.77%)
Mar 04, 2013 11.70 11.88 11.64 11.86 1,760,033 +0.06(+0.55%)
Mar 01, 2013 11.52 11.86 11.48 11.80 3,878,045 -0.23(-1.94%)
Feb 28, 2013 12.12 12.19 12.02 12.03 4,169,030 +0.05(+0.38%)
Feb 27, 2013 11.71 12.02 11.69 11.99 5,779,372 +0.25(+2.10%)
Feb 26, 2013 11.76 11.80 11.59 11.74 6,465,422 -0.03(-0.22%)
Feb 25, 2013 12.37 12.41 11.75 11.76 6,741,276 -0.44(-3.61%)
Feb 22, 2013 12.21 12.23 12.09 12.21 4,609,254 +0.06(+0.48%)
Feb 21, 2013 12.28 12.28 12.10 12.15 4,013,536 -0.32(-2.60%)
Feb 20, 2013 12.72 12.74 12.44 12.47 4,116,714 -0.38(-2.92%)
Feb 19, 2013 12.87 12.92 12.82 12.85 2,742,421 +0.10(+0.76%)
Feb 15, 2013 12.81 12.87 12.69 12.75 2,753,402 -0.01(-0.10%)
Feb 14, 2013 12.62 12.79 12.60 12.76 5,091,125 -0.21(-1.58%)
Feb 13, 2013 13.09 13.15 12.92 12.97 5,701,529 -0.22(-1.70%)
Feb 12, 2013 12.92 13.23 12.88 13.19 13,893,798 +1.10(+9.13%)
Feb 11, 2013 12.14 12.14 12.00 12.09 1,851,586 -0.01(-0.11%)
Feb 08, 2013 12.10 12.15 12.06 12.10 2,739,043 +0.28(+2.39%)
Feb 07, 2013 11.88 11.91 11.70 11.82 2,881,061 -0.08(-0.65%)
Feb 06, 2013 11.72 11.91 11.69 11.90 3,932,091 +0.15(+1.26%)
Feb 04, 2013 11.91 11.93 11.73 11.75 5,424,450 -0.37(-3.07%)
Feb 01, 2013 12.30 12.19 12.06 12.12 4,890,768 -0.18(-1.46%)
Jan 31, 2013 12.06 12.36 12.04 12.30 4,648,180 +0.08(+0.68%)
Jan 30, 2013 12.07 12.24 12.06 12.22 3,345,688 +0.05(+0.42%)
Jan 29, 2013 12.04 12.20 12.04 12.17 2,462,499 -0.13(-1.10%)
Jan 28, 2013 12.39 12.39 12.26 12.30 3,317,655 +0.04(+0.31%)
Jan 25, 2013 12.22 12.26 12.14 12.26 2,203,393 +0.15(+1.22%)
Jan 24, 2013 12.04 12.17 12.03 12.12 3,243,348 +0.03(+0.21%)
Jan 23, 2013 12.06 12.14 12.00 12.09 4,048,111 -0.11(-0.90%)
Jan 22, 2013 12.09 12.22 12.05 12.20 6,480,180 +0.03(+0.21%)
Jan 18, 2013 12.15 12.19 12.06 12.17 2,505,065 +0.03(+0.26%)
Jan 17, 2013 12.12 12.20 12.02 12.14 2,295,544 +0.08(+0.69%)
Jan 16, 2013 11.92 12.06 11.90 12.06 4,640,911 -0.19(-1.52%)
Jan 15, 2013 12.09 12.28 12.03 12.24 6,980,565 -0.10(-0.78%)
Jan 14, 2013 12.30 12.35 12.25 12.34 3,711,519 -0.04(-0.36%)
Jan 11, 2013 12.40 12.40 12.24 12.38 4,235,731 +0.13(+1.10%)
Jan 10, 2013 12.17 12.31 12.06 12.25 5,116,784 +0.23(+1.92%)
Jan 09, 2013 12.12 12.20 11.96 12.02 5,441,266 +0.16(+1.35%)
Jan 08, 2013 11.95 12.01 11.78 11.86 5,472,694 +0.01(+0.11%)
Jan 07, 2013 11.81 11.88 11.76 11.85 8,168,544 +0.39(+3.42%)
Jan 04, 2013 11.37 11.49 11.33 11.45 2,161,152 +0.08(+0.73%)
Jan 03, 2013 11.41 11.45 11.34 11.37 2,405,329 -0.16(-1.39%)
Jan 02, 2013 11.47 11.54 11.39 11.53 5,957,194 +0.42(+3.75%)
Dec 31, 2012 10.95 11.19 10.80 11.11 5,011,058 +0.36(+3.34%)
Dec 28, 2012 10.83 10.89 10.74 10.75 3,198,807 -0.29(-2.62%)
Dec 27, 2012 11.06 11.09 10.87 11.04 4,378,786 +0.12(+1.06%)
Dec 26, 2012 10.98 11.00 10.83 10.93 1,706,039 -0.02(-0.18%)
Dec 24, 2012 10.88 11.10 10.66 10.95 1,061,776 -0.01(-0.12%)
Dec 21, 2012 10.85 10.99 10.83 10.96 4,266,509 -0.26(-2.29%)
Dec 20, 2012 11.11 11.22 11.09 11.22 4,918,894 +0.16(+1.45%)
Dec 19, 2012 11.23 11.26 11.02 11.06 7,323,620 +0.10(+0.88%)
Dec 18, 2012 10.79 10.96 10.77 10.96 3,670,252 +0.26(+2.40%)
Dec 17, 2012 10.56 10.70 10.56 10.70 2,747,261 +0.11(+1.03%)
Dec 14, 2012 10.54 10.60 10.50 10.59 5,506,389 +0.13(+1.29%)
Dec 13, 2012 10.47 10.56 10.42 10.46 5,065,472 +0.07(+0.68%)
Dec 12, 2012 10.37 10.54 10.30 10.39 2,922,374 +0.08(+0.81%)
Dec 11, 2012 10.29 10.32 10.26 10.30 2,868,362 +0.03(+0.25%)
Dec 10, 2012 10.26 10.32 10.25 10.28 1,930,592 -0.08(-0.80%)
Dec 07, 2012 10.32 10.37 10.29 10.36 3,712,374 +0.03(+0.25%)
Dec 06, 2012 10.35 10.36 10.25 10.34 4,196,121 +0.11(+1.07%)
Dec 05, 2012 10.11 10.30 10.07 10.23 4,258,658 +0.13(+1.34%)
Dec 04, 2012 10.11 10.14 10.02 10.09 3,720,224 -0.07(-0.69%)
Nov 30, 2012 10.12 10.18 10.09 10.16 8,537,790 +0.11(+1.09%)
Nov 29, 2012 10.08 10.12 9.920 10.05 10,800,068 +0.04(+0.38%)
Nov 28, 2012 9.810 10.05 9.727 10.02 5,745,355 +0.06(+0.64%)
Nov 27, 2012 10.02 10.08 9.929 9.952 7,761,914 -0.01(-0.06%)
Nov 26, 2012 9.907 9.971 9.778 9.958 9,871,576 -0.49(-4.73%)
Nov 23, 2012 10.36 10.47 10.35 10.45 3,434,794 +0.26(+2.52%)
Nov 21, 2012 10.16 10.20 10.11 10.20 5,296,271 +0.12(+1.15%)
Nov 20, 2012 9.913 10.09 9.881 10.08 6,557,976 -0.10(-0.95%)
Nov 19, 2012 10.00 10.19 9.990 10.18 7,693,311 +0.56(+5.81%)
Nov 16, 2012 9.720 9.724 9.483 9.618 6,520,729 -0.08(-0.79%)
Nov 15, 2012 9.746 9.823 9.631 9.695 6,603,557 +0.23(+2.44%)
Nov 14, 2012 9.656 9.708 9.451 9.464 5,486,393 -0.03(-0.34%)
Nov 13, 2012 9.425 9.682 9.412 9.496 3,491,057 -0.03(-0.34%)
Nov 12, 2012 9.547 9.586 9.502 9.528 3,659,618 +0.20(+2.13%)
Nov 09, 2012 9.271 9.457 9.271 9.329 5,138,555 -0.24(-2.55%)
Nov 08, 2012 9.727 9.791 9.566 9.573 6,650,037 -0.11(-1.13%)
Nov 07, 2012 9.804 9.842 9.631 9.682 7,992,926 -0.30(-3.03%)
Nov 06, 2012 9.844 9.994 9.818 9.984 4,970,533 +0.26(+2.70%)
Nov 05, 2012 9.709 9.761 9.652 9.722 6,110,532 -0.06(-0.65%)
Nov 02, 2012 9.978 10.00 9.761 9.786 6,165,494 -0.09(-0.91%)
Nov 01, 2012 9.677 9.888 9.652 9.876 6,346,039 +0.40(+4.25%)
Oct 31, 2012 9.466 9.492 9.345 9.473 6,603,746 -0.07(-0.74%)
Oct 26, 2012 9.543 9.543 9.543 9.543 3,930,967 -0.06(-0.67%)
Oct 25, 2012 9.684 9.761 9.530 9.607 4,981,954 +0.20(+2.18%)
Oct 24, 2012 9.460 9.505 9.370 9.402 6,792,336 -0.13(-1.34%)
Oct 23, 2012 9.460 9.569 9.390 9.530 7,303,798 -0.01(-0.07%)
Oct 19, 2012 9.671 9.671 9.466 9.537 7,482,462 -0.35(-3.56%)
Oct 18, 2012 10.13 10.13 9.799 9.888 11,102,226 -0.20(-2.03%)
Oct 17, 2012 9.965 10.13 9.959 10.09 9,075,889 -0.01(-0.13%)
Oct 16, 2012 10.06 10.15 10.01 10.11 13,107,973 +0.31(+3.20%)
Oct 15, 2012 9.709 9.812 9.607 9.792 9,920,860 +0.34(+3.59%)
Oct 12, 2012 9.479 9.626 9.428 9.453 11,547,545 -0.03(-0.27%)
Oct 11, 2012 9.485 9.560 9.434 9.479 7,312,270 +0.35(+3.78%)
Oct 10, 2012 9.070 9.150 9.031 9.134 7,700,064 +0.12(+1.35%)
Oct 09, 2012 9.166 9.166 8.996 9.012 4,843,314 -0.11(-1.19%)
Oct 08, 2012 9.153 9.178 9.083 9.121 3,509,900 -0.15(-1.66%)
Oct 05, 2012 9.422 9.466 9.236 9.274 6,151,216 +0.05(+0.55%)
Oct 04, 2012 9.159 9.239 9.121 9.223 5,472,413 +0.18(+1.98%)
Oct 03, 2012 9.089 9.114 8.980 9.044 5,707,173 -0.01(-0.07%)
Oct 02, 2012 9.146 9.178 8.993 9.051 4,600,635 +0.01(+0.07%)
Oct 01, 2012 9.044 9.191 8.999 9.044 4,957,160 +0.17(+1.95%)
Sep 28, 2012 9.006 9.012 8.839 8.871 4,434,161 -0.20(-2.26%)
Sep 27, 2012 8.993 9.121 8.910 9.076 4,291,400 +0.22(+2.45%)
Sep 26, 2012 8.839 8.897 8.737 8.859 5,506,049 -0.16(-1.77%)
Sep 25, 2012 9.281 9.319 9.006 9.019 7,773,801 -0.10(-1.05%)
Sep 24, 2012 9.121 9.210 9.089 9.114 5,894,243 -0.11(-1.18%)
Sep 21, 2012 9.332 9.364 9.223 9.223 5,257,036 -0.04(-0.41%)
Sep 20, 2012 9.083 9.287 9.019 9.262 7,524,939 -0.16(-1.70%)
Sep 19, 2012 9.255 9.479 9.191 9.422 7,908,574 +0.10(+1.10%)
Sep 18, 2012 9.255 9.377 9.217 9.319 7,997,512 -0.12(-1.29%)
Sep 17, 2012 9.415 9.511 9.370 9.441 8,209,525 -0.03(-0.34%)
Sep 14, 2012 9.396 9.594 9.383 9.473 16,214,542 +0.29(+3.21%)
Sep 13, 2012 8.916 9.210 8.827 9.178 10,582,218 +0.29(+3.31%)
Sep 12, 2012 8.897 8.935 8.807 8.884 8,908,573 +0.11(+1.24%)
Sep 11, 2012 8.545 8.814 8.539 8.775 14,840,491 +0.40(+4.73%)
Sep 10, 2012 8.520 8.520 8.353 8.379 5,577,569 -0.04(-0.53%)
Sep 07, 2012 8.328 8.475 8.264 8.424 11,123,020 +0.55(+6.99%)
Sep 06, 2012 7.547 7.899 7.541 7.874 8,208,970 +0.51(+6.86%)
Sep 05, 2012 7.368 7.413 7.292 7.368 2,859,079 +0.02(+0.26%)
Sep 04, 2012 7.439 7.426 7.304 7.349 7,947,642 -0.09(-1.20%)
Aug 31, 2012 7.483 7.516 7.304 7.439 4,008,874 +0.05(+0.69%)
Aug 30, 2012 7.471 7.496 7.356 7.388 4,193,434 -0.13(-1.70%)
Aug 29, 2012 7.573 7.599 7.490 7.515 3,463,939 -0.10(-1.34%)
Aug 27, 2012 7.624 7.675 7.579 7.618 3,356,299 +0.03(+0.42%)
Aug 24, 2012 7.496 7.624 7.432 7.586 5,781,424 -0.12(-1.58%)
Aug 23, 2012 7.854 7.861 7.688 7.707 4,492,485 -0.19(-2.43%)
Aug 22, 2012 7.835 7.925 7.810 7.899 5,389,025 +0.03(+0.41%)
Aug 21, 2012 7.816 7.989 7.784 7.867 7,025,730 +0.20(+2.59%)
Aug 20, 2012 7.624 7.675 7.522 7.669 3,801,993 -0.05(-0.66%)
Aug 17, 2012 7.720 7.752 7.682 7.720 5,634,706 +0.21(+2.81%)
Aug 16, 2012 7.445 7.541 7.420 7.509 3,410,645 +0.17(+2.35%)
Aug 15, 2012 7.375 7.413 7.304 7.336 2,881,835 -0.04(-0.52%)
Aug 14, 2012 7.317 7.439 7.279 7.375 4,104,442 +0.03(+0.35%)
Aug 13, 2012 7.349 7.362 7.266 7.349 4,093,422 -0.02(-0.26%)
Aug 10, 2012 7.272 7.388 7.266 7.368 7,711,490 +0.20(+2.77%)
Aug 09, 2012 7.164 7.266 7.074 7.170 5,270,901 +0.01(+0.18%)
Aug 08, 2012 7.100 7.170 7.074 7.157 3,862,378 +0.08(+1.07%)
Aug 07, 2012 7.005 7.190 6.967 7.082 6,989,964 +0.11(+1.55%)
Aug 06, 2012 7.012 7.171 6.961 6.974 7,406,703 +0.18(+2.72%)
Aug 03, 2012 6.719 6.872 6.706 6.789 6,693,255 +0.39(+6.17%)
Aug 02, 2012 6.465 6.547 6.325 6.395 12,049,044 -0.24(-3.64%)
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.