Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.380 8.396 8.267 8.283 1,830,639 +0.03(+0.39%)
Jul 30, 2018 8.243 8.297 8.243 8.251 2,218,898 +0.10(+1.28%)
Jul 27, 2018 8.155 8.183 8.107 8.147 1,771,042 +0.09(+1.09%)
Jul 26, 2018 8.123 8.147 8.051 8.059 1,501,619 -0.06(-0.79%)
Jul 25, 2018 8.083 8.131 8.027 8.123 1,844,214 +0.00(+0.00%)
Jul 24, 2018 8.091 8.187 8.083 8.123 2,652,989 +0.11(+1.40%)
Jul 23, 2018 7.955 8.027 7.951 8.011 2,311,950 +0.03(+0.40%)
Jul 20, 2018 7.899 8.003 7.891 7.979 1,747,524 +0.10(+1.22%)
Jul 19, 2018 7.923 7.931 7.830 7.883 4,649,059 -0.16(-1.99%)
Jul 18, 2018 8.051 8.067 8.003 8.043 2,938,178 -0.03(-0.40%)
Jul 17, 2018 8.123 8.155 8.059 8.075 4,065,869 -0.21(-2.51%)
Jul 16, 2018 8.195 8.300 8.187 8.283 2,610,449 +0.15(+1.87%)
Jul 13, 2018 8.171 8.179 8.091 8.131 1,797,055 -0.02(-0.20%)
Jul 12, 2018 8.147 8.179 8.107 8.147 2,586,090 +0.10(+1.29%)
Jul 11, 2018 8.067 8.123 8.019 8.043 2,474,632 -0.02(-0.30%)
Jul 10, 2018 8.083 8.099 8.019 8.067 2,879,125 -0.08(-0.98%)
Jul 09, 2018 8.091 8.171 8.091 8.147 2,323,015 +0.10(+1.19%)
Jul 06, 2018 8.011 8.079 7.989 8.051 1,658,266 +0.01(+0.10%)
Jul 05, 2018 8.051 8.071 8.015 8.043 2,399,003 +0.11(+1.41%)
Jul 03, 2018 7.931 7.931 7.931 0 -0.04(-0.50%)
Jul 02, 2018 7.939 7.987 7.915 7.971 2,857,979 -0.06(-0.80%)
Jun 29, 2018 8.163 8.027 8.035 2,209,275 -0.06(-0.69%)
Jun 28, 2018 8.035 8.131 8.011 8.091 2,206,232 +0.12(+1.51%)
Jun 27, 2018 8.035 8.081 7.963 7.971 3,600,274 -0.22(-2.64%)
Jun 26, 2018 8.171 8.203 8.131 8.187 3,271,885 -0.02(-0.20%)
Jun 25, 2018 8.259 8.263 8.195 8.203 2,144,507 -0.10(-1.25%)
Jun 22, 2018 8.356 8.380 8.300 8.308 3,328,411 +0.10(+1.27%)
Jun 21, 2018 8.251 8.251 8.155 8.203 2,051,628 -0.10(-1.16%)
Jun 20, 2018 8.356 8.364 8.291 8.300 2,144,450 -0.02(-0.19%)
Jun 19, 2018 8.308 8.332 8.271 8.316 3,084,191 -0.14(-1.70%)
Jun 18, 2018 8.356 8.468 8.348 8.460 2,889,599 -0.02(-0.19%)
Jun 15, 2018 8.508 8.652 8.476 3,160,052 -0.18(-2.04%)
Jun 14, 2018 8.636 8.740 8.628 8.652 2,810,637 +0.01(+0.09%)
Jun 13, 2018 8.668 8.708 8.612 8.644 2,389,549 -0.01(-0.09%)
Jun 12, 2018 8.676 8.716 8.632 8.652 2,959,109 -0.11(-1.28%)
Jun 11, 2018 8.708 8.772 8.696 8.764 2,825,860 +0.06(+0.64%)
Jun 08, 2018 8.676 8.716 8.631 8.708 2,375,978 -0.05(-0.55%)
Jun 07, 2018 8.780 8.796 8.700 8.756 2,491,048 -0.06(-0.64%)
Jun 06, 2018 8.820 8.812 2,230,512 +0.20(+2.33%)
Jun 05, 2018 8.700 8.708 8.556 8.612 3,046,805 -0.22(-2.54%)
Jun 04, 2018 8.828 8.844 8.796 8.836 2,734,383 +0.11(+1.29%)
Jun 01, 2018 8.748 8.788 8.692 8.724 4,333,401 +0.17(+1.97%)
May 31, 2018 8.532 8.556 8.468 8.556 4,727,449 -0.05(-0.56%)
May 30, 2018 8.524 8.636 8.500 8.604 3,288,297 +0.13(+1.51%)
May 29, 2018 8.668 8.716 8.412 8.476 5,269,487 -0.46(-5.20%)
May 25, 2018 8.940 8.940 8.940 0 -0.02(-0.18%)
May 24, 2018 8.980 8.996 8.900 8.956 2,752,598 -0.12(-1.32%)
May 23, 2018 9.101 9.117 8.988 9.077 2,209,584 -0.13(-1.39%)
May 22, 2018 9.237 9.241 9.189 9.205 2,705,003 +0.06(+0.70%)
May 21, 2018 9.133 9.153 9.117 9.141 1,199,741 +0.02(+0.18%)
May 18, 2018 9.157 9.173 9.077 9.125 2,260,538 -0.06(-0.61%)
May 17, 2018 9.165 9.217 9.141 9.181 4,079,484 -0.01(-0.09%)
May 16, 2018 9.197 9.221 9.157 9.189 2,412,943 -0.08(-0.86%)
May 15, 2018 9.277 9.330 9.253 9.269 2,151,809 -0.10(-1.03%)
May 14, 2018 9.389 9.405 9.357 9.365 1,941,654 -0.06(-0.68%)
May 11, 2018 9.453 9.469 9.421 9.429 1,548,200 +0.01(+0.09%)
May 10, 2018 9.357 9.429 9.309 9.421 1,765,668 +0.06(+0.68%)
May 09, 2018 9.261 9.373 9.253 9.357 2,770,459 +0.24(+2.64%)
May 08, 2018 9.053 9.125 9.045 9.117 2,675,047 -0.04(-0.44%)
May 07, 2018 9.093 9.165 9.085 9.157 1,878,799 +0.06(+0.62%)
May 04, 2018 8.964 9.117 8.956 9.101 4,069,702 +0.10(+1.07%)
May 03, 2018 9.053 9.069 8.892 9.004 3,507,056 -0.09(-0.97%)
May 02, 2018 9.093 9.149 9.069 9.093 3,429,758 -0.05(-0.53%)
May 01, 2018 9.141 9.141 9.085 9.141 3,037,896 -0.10(-1.13%)
Apr 30, 2018 9.261 9.317 9.245 9.245 4,575,077 -0.13(-1.37%)
Apr 27, 2018 9.365 9.381 9.257 9.373 3,513,990 -0.12(-1.27%)
Apr 26, 2018 9.461 9.541 9.445 9.493 3,889,495 -0.12(-1.25%)
Apr 25, 2018 9.637 9.661 9.573 9.613 2,743,870 -0.08(-0.83%)
Apr 24, 2018 9.750 9.806 9.661 9.693 2,761,312 -0.09(-0.90%)
Apr 23, 2018 9.758 9.814 9.717 9.782 1,691,318 -0.01(-0.08%)
Apr 20, 2018 9.774 9.826 9.750 9.790 2,033,216 -0.04(-0.41%)
Apr 19, 2018 9.870 9.934 9.798 9.830 2,796,692 +0.04(+0.41%)
Apr 18, 2018 9.822 9.858 9.774 9.790 2,149,476 +0.02(+0.25%)
Apr 17, 2018 9.870 9.878 9.742 9.766 3,530,310 -0.11(-1.14%)
Apr 16, 2018 9.918 9.958 9.862 9.878 3,859,074 +0.10(+0.98%)
Apr 13, 2018 10.05 10.05 9.742 9.782 5,345,540 -0.19(-1.93%)
Apr 12, 2018 9.870 9.990 9.870 9.974 1,871,570 +0.15(+1.55%)
Apr 11, 2018 9.838 9.894 9.814 9.822 2,051,882 -0.02(-0.24%)
Apr 10, 2018 9.814 9.870 9.790 9.846 2,122,100 +0.22(+2.33%)
Apr 09, 2018 9.605 9.742 9.581 9.621 2,548,687 +0.09(+0.92%)
Apr 06, 2018 9.613 9.657 9.489 9.533 2,600,867 -0.10(-1.08%)
Apr 05, 2018 9.573 9.669 9.573 9.637 3,108,123 +0.08(+0.84%)
Apr 04, 2018 9.405 9.581 9.405 9.557 4,904,299 +0.06(+0.68%)
Apr 03, 2018 9.469 9.517 9.389 9.493 4,613,510 +0.14(+1.46%)
Apr 02, 2018 9.477 9.501 9.293 9.357 5,615,337 -0.11(-1.18%)
Mar 29, 2018 9.469 9.469 9.469 0 +0.05(+0.51%)
Mar 28, 2018 9.389 9.461 9.333 9.421 5,313,242 +0.05(+0.51%)
Mar 27, 2018 9.541 9.541 9.325 9.373 9,897,521 -0.22(-2.26%)
Mar 26, 2018 9.525 9.589 9.433 9.589 5,170,706 +0.30(+3.28%)
Mar 23, 2018 9.405 9.421 9.273 9.285 7,882,320 -0.11(-1.19%)
Mar 22, 2018 9.477 9.517 9.365 9.397 5,529,982 -0.27(-2.82%)
Mar 21, 2018 9.733 9.742 9.565 9.669 3,338,474 -0.10(-1.07%)
Mar 20, 2018 9.814 9.838 9.750 9.774 3,328,259 -0.10(-1.05%)
Mar 19, 2018 9.958 9.991 9.790 9.878 6,952,424 +0.46(+4.85%)
Mar 16, 2018 9.397 9.477 9.389 9.421 5,049,668 +0.08(+0.86%)
Mar 15, 2018 9.285 9.405 9.272 9.341 5,059,906 +0.01(+0.09%)
Mar 14, 2018 9.381 9.399 9.303 9.333 6,661,520 -0.09(-0.94%)
Mar 13, 2018 9.493 9.501 9.400 9.421 2,842,855 -0.09(-0.93%)
Mar 12, 2018 9.453 9.549 9.429 9.509 3,620,427 +0.08(+0.85%)
Mar 09, 2018 9.397 9.461 9.389 9.429 3,680,686 -0.06(-0.68%)
Mar 08, 2018 9.469 9.493 9.413 9.493 5,423,274 +0.03(+0.34%)
Mar 07, 2018 9.477 9.349 9.461 4,591,969 -0.04(-0.42%)
Mar 06, 2018 9.461 9.532 9.433 9.501 3,411,360 +0.19(+2.07%)
Mar 05, 2018 9.101 9.349 9.069 9.309 6,042,322 +0.08(+0.87%)
Mar 02, 2018 9.101 9.229 9.029 9.229 5,478,924 -0.04(-0.43%)
Mar 01, 2018 9.341 9.357 9.193 9.269 5,431,427 -0.14(-1.53%)
Feb 28, 2018 9.517 9.545 9.397 9.413 5,015,714 +0.02(+0.26%)
Feb 27, 2018 9.397 9.477 9.385 9.389 4,849,426 +0.00(+0.00%)
Feb 26, 2018 9.413 9.413 9.301 9.389 4,404,581 +0.00(+0.00%)
Feb 23, 2018 9.437 9.453 9.333 9.389 5,008,375 +0.03(+0.34%)
Feb 22, 2018 9.357 6,210,049 +0.28(+3.09%)
Feb 21, 2018 9.037 9.165 9.033 9.077 4,164,114 +0.04(+0.44%)
Feb 20, 2018 9.053 9.101 9.008 9.037 4,931,081 -0.04(-0.44%)
Feb 16, 2018 9.077 9.077 9.077 0 +0.05(+0.53%)
Feb 15, 2018 9.012 9.037 8.924 9.029 5,464,465 +0.11(+1.26%)
Feb 14, 2018 8.628 8.916 8.620 8.916 6,490,830 +0.22(+2.58%)
Feb 13, 2018 8.644 8.700 8.620 8.692 5,269,422 +0.04(+0.46%)
Feb 12, 2018 8.636 8.676 8.532 8.652 9,668,709 +0.04(+0.47%)
Feb 09, 2018 8.580 8.676 8.340 8.612 11,426,869 +0.05(+0.56%)
Feb 08, 2018 8.868 8.868 8.596 8.564 16,383,450 +0.06(+0.66%)
Feb 07, 2018 8.556 8.636 8.444 8.508 6,694,386 -0.06(-0.75%)
Feb 06, 2018 8.340 8.608 8.316 8.572 8,246,831 +0.09(+1.04%)
Feb 05, 2018 8.716 8.740 8.356 8.484 6,730,396 -0.30(-3.46%)
Feb 02, 2018 8.956 8.964 8.773 8.788 3,324,897 -0.31(-3.43%)
Feb 01, 2018 9.021 9.101 8.988 9.101 4,118,562 -0.01(-0.09%)
Jan 31, 2018 9.077 9.173 9.069 9.109 3,568,803 -0.02(-0.18%)
Jan 30, 2018 9.117 9.157 9.101 9.125 3,499,890 -0.24(-2.57%)
Jan 29, 2018 9.373 9.413 9.325 9.365 2,862,766 -0.18(-1.85%)
Jan 26, 2018 9.557 9.581 9.501 9.541 2,804,797 +0.04(+0.42%)
Jan 25, 2018 9.629 9.629 9.473 9.501 4,387,316 +0.00(+0.00%)
Jan 24, 2018 9.533 9.589 9.445 9.501 4,279,664 +0.10(+1.02%)
Jan 23, 2018 9.381 9.405 9.341 9.405 4,368,704 +0.00(+0.00%)
Jan 22, 2018 9.301 9.413 9.269 9.405 6,825,011 +0.48(+5.39%)
Jan 19, 2018 8.876 8.940 8.848 8.924 2,691,347 +0.06(+0.63%)
Jan 18, 2018 8.820 8.892 8.804 8.868 2,184,522 +0.02(+0.18%)
Jan 17, 2018 8.780 8.884 8.728 8.852 2,556,551 +0.07(+0.82%)
Jan 16, 2018 8.772 8.812 8.736 8.780 4,339,510 +0.17(+1.95%)
Jan 12, 2018 8.612 8.612 8.612 0 +0.06(+0.66%)
Jan 11, 2018 8.492 8.576 8.436 8.556 7,362,986 -0.14(-1.66%)
Jan 10, 2018 8.748 8.780 8.692 8.700 3,910,364 -0.04(-0.46%)
Jan 09, 2018 8.700 8.764 8.700 8.740 2,198,564 +0.06(+0.65%)
Jan 08, 2018 8.660 8.708 8.636 8.684 2,893,436 +0.06(+0.65%)
Jan 05, 2018 8.788 8.788 8.612 8.628 4,247,682 -0.22(-2.53%)
Jan 04, 2018 8.836 8.880 8.832 8.852 3,039,999 +0.05(+0.55%)
Jan 03, 2018 8.780 8.820 8.756 8.804 2,612,527 -0.03(-0.36%)
Jan 02, 2018 8.796 8.844 8.776 8.836 3,095,059 +0.10(+1.19%)
Dec 29, 2017 8.732 8.732 8.732 0 -0.02(-0.27%)
Dec 28, 2017 8.724 8.756 8.708 8.756 1,723,588 +0.09(+1.02%)
Dec 27, 2017 8.684 8.700 8.644 8.668 1,878,297 +0.01(+0.09%)
Dec 26, 2017 8.684 8.732 8.620 8.660 1,572,402 -0.03(-0.37%)
Dec 22, 2017 8.684 8.708 8.651 8.692 1,897,066 -0.05(-0.55%)
Dec 21, 2017 8.700 8.760 8.692 8.740 2,496,740 +0.06(+0.65%)
Dec 20, 2017 8.748 8.756 8.660 8.684 3,087,268 -0.01(-0.09%)
Dec 19, 2017 8.732 8.740 8.676 8.692 3,248,635 +0.00(+0.00%)
Dec 18, 2017 8.724 8.753 8.668 8.692 6,802,142 +0.13(+1.50%)
Dec 15, 2017 8.532 8.612 8.508 8.564 3,747,416 -0.10(-1.20%)
Dec 14, 2017 8.724 8.740 8.660 8.668 3,518,551 +0.04(+0.46%)
Dec 13, 2017 8.660 8.712 8.620 8.628 5,990,948 +0.10(+1.13%)
Dec 12, 2017 8.552 8.570 8.492 8.532 3,391,348 +0.06(+0.76%)
Dec 11, 2017 8.468 8.508 8.444 8.468 3,156,459 +0.05(+0.57%)
Dec 08, 2017 8.428 8.444 8.380 8.420 3,658,119 +0.18(+2.24%)
Dec 07, 2017 8.187 8.259 8.171 8.235 2,988,894 +0.11(+1.38%)
Dec 06, 2017 8.131 8.187 8.107 8.123 2,540,737 -0.06(-0.69%)
Dec 05, 2017 8.219 8.267 8.163 8.179 2,767,664 -0.14(-1.64%)
Dec 04, 2017 8.404 8.420 8.308 8.316 5,304,651 +0.10(+1.17%)
Dec 01, 2017 8.235 8.279 8.159 8.219 6,807,876 -0.07(-0.87%)
Nov 30, 2017 8.364 8.400 8.267 8.291 5,588,801 +0.00(+0.00%)
Nov 29, 2017 8.267 8.344 8.219 8.291 7,251,971 +0.25(+3.09%)
Nov 28, 2017 7.883 8.043 7.875 8.043 4,294,843 +0.06(+0.80%)
Nov 27, 2017 7.979 8.019 7.963 7.979 3,013,143 -0.10(-1.19%)
Nov 24, 2017 8.083 8.091 8.059 8.075 1,627,519 +0.03(+0.40%)
Nov 22, 2017 8.043 8.059 8.011 8.043 2,905,739 +0.03(+0.40%)
Nov 21, 2017 8.035 8.035 7.979 8.011 3,796,471 +0.02(+0.30%)
Nov 20, 2017 7.987 7.995 7.963 7.987 5,066,479 +0.17(+2.15%)
Nov 17, 2017 7.771 7.827 7.743 7.819 2,864,244 +0.04(+0.51%)
Nov 16, 2017 7.819 7.827 7.771 7.779 4,260,991 +0.10(+1.36%)
Nov 15, 2017 7.587 7.691 7.570 7.675 3,401,363 +0.06(+0.74%)
Nov 14, 2017 7.595 7.619 7.554 7.619 3,296,357 +0.12(+1.60%)
Nov 13, 2017 7.458 7.530 7.442 7.498 4,136,867 -0.06(-0.85%)
Nov 10, 2017 7.570 7.611 7.554 7.562 3,577,415 +0.00(+0.00%)
Nov 09, 2017 7.514 7.562 7.490 7.562 2,596,879 +0.00(+0.00%)
Nov 08, 2017 7.538 7.574 7.514 7.562 2,697,570 -0.03(-0.42%)
Nov 07, 2017 7.699 7.699 7.587 7.595 3,668,994 -0.09(-1.15%)
Nov 06, 2017 7.659 7.691 7.635 7.683 1,802,658 +0.02(+0.21%)
Nov 03, 2017 7.691 7.691 7.651 7.667 2,418,183 -0.11(-1.44%)
Nov 02, 2017 7.755 7.795 7.703 7.779 4,011,781 +0.02(+0.21%)
Nov 01, 2017 7.819 7.859 7.763 7.763 3,164,922 -0.12(-1.52%)
Oct 31, 2017 7.811 7.907 7.811 7.883 3,459,723 +0.14(+1.86%)
Oct 30, 2017 7.739 7.763 7.715 7.739 4,721,625 +0.03(+0.42%)
Oct 27, 2017 7.691 7.731 7.667 7.707 6,894,085 +0.14(+1.80%)
Oct 26, 2017 7.875 7.883 7.554 7.570 16,660,152 -0.79(-9.48%)
Oct 25, 2017 8.352 8.396 8.308 8.364 3,005,316 +0.06(+0.68%)
Oct 24, 2017 8.275 8.340 8.267 8.308 2,742,094 +0.08(+0.97%)
Oct 23, 2017 8.243 8.259 8.211 8.227 2,253,110 -0.03(-0.39%)
Oct 20, 2017 8.235 8.291 8.219 8.259 2,848,295 +0.14(+1.68%)
Oct 19, 2017 8.075 8.146 8.075 8.123 2,370,321 -0.01(-0.10%)
Oct 18, 2017 8.075 8.147 8.067 8.131 1,627,746 +0.06(+0.79%)
Oct 17, 2017 8.091 8.119 8.067 8.067 2,278,131 +0.03(+0.40%)
Oct 16, 2017 8.051 8.067 7.995 8.035 2,303,850 -0.10(-1.18%)
Oct 13, 2017 8.123 8.171 8.091 8.131 2,552,539 +0.00(+0.00%)
Oct 12, 2017 8.131 8.187 8.115 8.131 3,021,485 +0.05(+0.59%)
Oct 11, 2017 8.075 8.091 8.035 8.083 1,742,183 -0.02(-0.20%)
Oct 10, 2017 8.027 8.107 8.019 8.099 1,789,015 +0.15(+1.92%)
Oct 09, 2017 7.971 7.991 7.915 7.947 1,833,281 -0.05(-0.60%)
Oct 06, 2017 7.971 8.019 7.951 7.995 3,393,230 -0.04(-0.50%)
Oct 05, 2017 8.003 8.059 7.983 8.035 4,031,059 -0.12(-1.47%)
Oct 04, 2017 8.211 8.227 8.155 8.155 2,261,262 -0.07(-0.88%)
Oct 03, 2017 8.195 8.243 8.189 8.227 1,646,671 +0.02(+0.29%)
Oct 02, 2017 8.147 8.227 8.139 8.203 2,550,815 -0.09(-1.06%)
Sep 29, 2017 8.251 8.324 8.243 8.291 2,628,293 +0.01(+0.10%)
Sep 28, 2017 8.283 8.300 8.243 8.283 3,099,178 +0.09(+1.08%)
Sep 27, 2017 8.219 8.235 8.155 8.195 2,845,878 +0.06(+0.79%)
Sep 26, 2017 8.115 8.147 8.067 8.131 2,140,179 -0.03(-0.39%)
Sep 25, 2017 8.203 8.251 8.115 8.163 3,665,762 -0.14(-1.64%)
Sep 22, 2017 8.227 8.316 8.211 8.300 2,251,281 +0.02(+0.29%)
Sep 21, 2017 8.235 8.291 8.195 8.275 2,358,820 +0.19(+2.38%)
Sep 20, 2017 8.043 8.131 8.019 8.083 2,808,262 -0.06(-0.79%)
Sep 19, 2017 8.115 8.155 8.107 8.147 2,270,019 +0.03(+0.39%)
Sep 18, 2017 8.115 8.131 8.075 8.115 2,012,978 +0.00(+0.00%)
Sep 15, 2017 8.099 8.147 8.083 8.115 3,835,505 +0.03(+0.40%)
Sep 14, 2017 8.147 8.171 8.047 8.083 3,566,307 -0.01(-0.10%)
Sep 13, 2017 8.147 8.179 8.075 8.091 2,868,905 -0.02(-0.30%)
Sep 12, 2017 8.099 8.163 8.091 8.115 5,194,440 +0.25(+3.16%)
Sep 11, 2017 7.763 7.891 7.763 7.867 4,391,255 -0.01(-0.10%)
Sep 08, 2017 7.931 7.947 7.875 7.875 3,026,045 +0.17(+2.18%)
Sep 07, 2017 7.787 7.807 7.667 7.707 4,006,720 -0.06(-0.72%)
Sep 06, 2017 7.771 7.803 7.731 7.763 3,333,339 -0.02(-0.21%)
Sep 05, 2017 7.867 7.875 7.735 7.779 9,122,918 -0.18(-2.31%)
Sep 01, 2017 7.923 7.991 7.915 7.963 1,269,602 +0.06(+0.71%)
Aug 31, 2017 7.899 7.931 7.851 7.907 2,892,114 +0.03(+0.41%)
Aug 30, 2017 7.923 7.931 7.875 7.875 1,344,940 -0.02(-0.30%)
Aug 29, 2017 7.883 7.923 7.875 7.899 1,463,122 -0.06(-0.80%)
Aug 28, 2017 8.051 8.059 7.939 7.963 1,522,229 -0.05(-0.60%)
Aug 25, 2017 7.995 8.035 7.987 8.011 1,937,832 +0.03(+0.40%)
Aug 24, 2017 7.995 8.019 7.947 7.979 2,028,732 +0.06(+0.81%)
Aug 23, 2017 7.915 7.931 7.883 7.915 2,003,903 -0.04(-0.50%)
Aug 22, 2017 7.931 7.967 7.915 7.955 2,101,750 -0.01(-0.10%)
Aug 21, 2017 7.963 7.987 7.939 7.963 2,050,372 -0.09(-1.09%)
Aug 18, 2017 8.019 8.091 7.987 8.051 2,427,925 +0.02(+0.30%)
Aug 17, 2017 8.171 8.203 8.019 8.027 3,565,328 -0.22(-2.62%)
Aug 16, 2017 8.275 8.291 8.227 8.243 2,048,938 +0.01(+0.10%)
Aug 15, 2017 8.300 8.308 8.227 8.235 2,424,403 -0.04(-0.48%)
Aug 14, 2017 8.283 8.352 8.259 8.275 3,056,963 -0.01(-0.10%)
Aug 11, 2017 8.340 8.380 8.251 8.283 3,334,237 -0.14(-1.71%)
Aug 10, 2017 8.556 8.572 8.428 8.428 3,453,990 -0.21(-2.41%)
Aug 09, 2017 8.556 8.636 8.540 8.636 2,618,406 +0.01(+0.12%)
Aug 08, 2017 8.673 8.693 8.618 8.626 2,324,681 -0.07(-0.82%)
Aug 07, 2017 8.689 8.713 8.673 8.697 1,501,917 +0.01(+0.09%)
Aug 04, 2017 8.737 8.761 8.673 8.689 2,850,023 -0.02(-0.18%)
Aug 03, 2017 8.681 8.729 8.649 8.705 2,943,999 -0.03(-0.36%)
Aug 02, 2017 8.705 8.753 8.689 8.737 1,958,902 +0.02(+0.18%)
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.