Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barclays Plc ADR
(NY:
BCS
)
11.35
+0.09 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.