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
)
11.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2012
9.344
9.364
9.169
9.253
5,512,298
-0.19(-2.00%)
Apr 27, 2012
9.455
9.455
9.286
9.442
9,742,636
+0.43(+4.76%)
Apr 26, 2012
8.954
9.058
8.889
9.013
6,515,025
+0.08(+0.95%)
Apr 25, 2012
9.006
9.065
8.818
8.928
4,515,885
+0.10(+1.10%)
Apr 24, 2012
8.610
8.870
8.590
8.831
4,311,942
+0.18(+2.03%)
Apr 23, 2012
8.681
8.701
8.532
8.655
5,187,475
-0.22(-2.49%)
Apr 20, 2012
9.032
9.052
8.863
8.876
7,980,257
+0.04(+0.44%)
Apr 19, 2012
8.928
9.039
8.753
8.837
7,004,261
-0.11(-1.23%)
Apr 18, 2012
9.019
9.104
8.909
8.948
13,513,988
-0.21(-2.27%)
Apr 17, 2012
9.097
9.247
9.052
9.156
13,827,788
+0.34(+3.91%)
Apr 16, 2012
8.922
8.974
8.714
8.811
7,290,891
-0.03(-0.29%)
Apr 13, 2012
9.240
9.240
8.837
8.837
9,410,200
-0.47(-5.09%)
Apr 12, 2012
8.961
9.328
8.928
9.312
15,500,197
+0.55(+6.23%)
Apr 11, 2012
8.987
8.990
8.746
8.766
9,933,662
+0.31(+3.69%)
Apr 10, 2012
8.798
8.857
8.421
8.454
12,033,376
-0.47(-5.31%)
Apr 09, 2012
8.811
9.006
8.811
8.928
4,996,369
-0.10(-1.15%)
Apr 05, 2012
8.941
9.123
8.915
9.032
6,239,352
-0.10(-1.14%)
Apr 04, 2012
9.175
9.247
9.071
9.136
15,787,302
-0.45(-4.74%)
Apr 03, 2012
9.799
9.812
9.500
9.591
7,543,845
-0.31(-3.15%)
Apr 02, 2012
9.585
9.961
9.559
9.903
6,100,060
+0.06(+0.59%)
Mar 30, 2012
9.935
9.935
9.754
9.844
7,503,480
+0.02(+0.20%)
Mar 29, 2012
9.844
9.935
9.702
9.825
7,568,062
-0.35(-3.45%)
Mar 28, 2012
10.24
10.29
10.03
10.18
7,771,990
-0.21(-2.00%)
Mar 27, 2012
10.66
10.66
10.38
10.38
28,400,634
-0.17(-1.60%)
Mar 26, 2012
10.32
10.56
10.27
10.55
22,591,038
+0.27(+2.66%)
Mar 23, 2012
9.968
10.31
9.903
10.28
22,581,958
+0.43(+4.35%)
Mar 22, 2012
9.838
9.922
9.799
9.851
13,690,792
-0.28(-2.76%)
Mar 21, 2012
10.17
10.18
9.974
10.13
7,818,569
-0.10(-1.02%)
Mar 20, 2012
10.20
10.29
10.12
10.23
8,811,688
-0.20(-1.93%)
Mar 19, 2012
10.42
10.55
10.40
10.44
9,139,936
-0.06(-0.62%)
Mar 16, 2012
10.40
10.62
10.38
10.50
12,131,711
+0.23(+2.28%)
Mar 15, 2012
10.19
10.30
10.08
10.27
5,561,048
+0.03(+0.25%)
Mar 14, 2012
10.24
10.28
10.10
10.24
10,898,184
+0.16(+1.61%)
Mar 13, 2012
9.741
10.12
9.741
10.08
13,464,139
+0.43(+4.44%)
Mar 12, 2012
9.637
9.708
9.546
9.650
7,428,753
-0.19(-1.98%)
Mar 09, 2012
9.805
9.896
9.747
9.844
7,711,379
-0.14(-1.43%)
Mar 08, 2012
9.870
10.01
9.734
9.987
9,018,556
+0.14(+1.45%)
Mar 07, 2012
9.715
9.864
9.637
9.844
8,631,051
+0.21(+2.23%)
Mar 06, 2012
9.903
9.948
9.533
9.630
16,599,429
-0.83(-7.95%)
Mar 05, 2012
10.47
10.48
10.33
10.46
5,579,863
-0.04(-0.37%)
Mar 02, 2012
10.64
10.64
10.47
10.50
6,266,654
+0.07(+0.69%)
Mar 01, 2012
10.36
10.47
10.33
10.43
10,943,518
+0.31(+3.08%)
Feb 29, 2012
10.27
10.35
10.09
10.12
8,922,354
+0.02(+0.19%)
Feb 28, 2012
9.916
10.11
9.870
10.10
6,247,205
+0.03(+0.26%)
Feb 27, 2012
9.909
10.10
9.864
10.07
4,974,252
-0.10(-1.02%)
Feb 24, 2012
10.14
10.25
10.06
10.18
6,482,569
+0.27(+2.69%)
Feb 23, 2012
9.747
9.935
9.689
9.909
4,676,991
+0.18(+1.87%)
Feb 22, 2012
9.883
9.896
9.695
9.728
6,524,874
-0.29(-2.93%)
Feb 21, 2012
10.02
10.14
9.951
10.02
7,557,513
-0.16(-1.58%)
Feb 17, 2012
10.17
10.21
10.02
10.18
6,101,797
+0.13(+1.28%)
Feb 16, 2012
9.668
10.06
9.649
10.05
8,140,485
+0.40(+4.19%)
Feb 15, 2012
9.701
9.758
9.598
9.649
7,507,877
+0.18(+1.90%)
Feb 14, 2012
9.469
9.508
9.341
9.469
7,189,639
-0.12(-1.27%)
Feb 13, 2012
9.668
9.720
9.540
9.591
5,606,807
+0.08(+0.84%)
Feb 10, 2012
9.611
9.623
9.415
9.511
9,129,945
+0.14(+1.54%)
Feb 09, 2012
9.745
9.778
9.367
9.367
11,850,664
-0.27(-2.80%)
Feb 08, 2012
9.649
9.675
9.469
9.636
6,196,624
+0.02(+0.20%)
Feb 07, 2012
9.476
9.694
9.380
9.617
6,788,349
+0.15(+1.63%)
Feb 06, 2012
9.418
9.508
9.354
9.463
4,023,301
-0.23(-2.38%)
Feb 03, 2012
9.585
9.694
9.514
9.694
6,891,379
+0.44(+4.72%)
Feb 02, 2012
9.225
9.309
9.142
9.258
4,799,194
+0.12(+1.26%)
Feb 01, 2012
9.091
9.238
9.001
9.142
9,885,547
+0.46(+5.25%)
Jan 31, 2012
8.654
8.731
8.532
8.686
6,248,271
+0.08(+0.89%)
Jan 30, 2012
8.628
8.673
8.545
8.609
7,600,200
-0.44(-4.83%)
Jan 27, 2012
8.885
9.091
8.860
9.046
4,121,735
+0.10(+1.15%)
Jan 26, 2012
9.161
9.200
8.872
8.943
6,317,483
+0.08(+0.87%)
Jan 25, 2012
8.673
8.898
8.603
8.866
5,094,849
+0.11(+1.25%)
Jan 24, 2012
8.648
8.821
8.590
8.757
5,602,737
-0.18(-2.01%)
Jan 23, 2012
9.001
9.100
8.827
8.937
12,544,319
-0.02(-0.22%)
Jan 20, 2012
8.956
9.020
8.866
8.956
16,686,346
+0.27(+3.10%)
Jan 19, 2012
8.750
8.834
8.596
8.686
32,444,304
+0.64(+7.89%)
Jan 18, 2012
7.845
8.089
7.832
8.051
6,560,423
+0.26(+3.38%)
Jan 17, 2012
7.813
7.925
7.762
7.787
4,770,804
-0.15(-1.94%)
Jan 13, 2012
7.807
7.948
7.563
7.941
8,285,313
+0.13(+1.73%)
Jan 12, 2012
7.685
7.826
7.569
7.807
8,608,921
+0.24(+3.14%)
Jan 11, 2012
7.447
7.608
7.396
7.569
4,006,357
-0.04(-0.51%)
Jan 10, 2012
7.505
7.653
7.428
7.608
7,976,957
+0.43(+5.99%)
Jan 09, 2012
7.312
7.325
7.049
7.178
6,736,180
-0.19(-2.53%)
Jan 06, 2012
7.473
7.486
7.338
7.364
3,216,838
-0.06(-0.86%)
Jan 05, 2012
7.454
7.484
7.293
7.428
4,472,023
-0.16(-2.11%)
Jan 04, 2012
7.492
7.620
7.428
7.588
5,710,584
+0.53(+7.55%)
Dec 30, 2011
6.998
7.094
6.998
7.056
4,134,881
+0.06(+0.83%)
Dec 29, 2011
6.863
7.011
6.850
6.998
2,579,087
+0.11(+1.58%)
Dec 28, 2011
7.056
7.075
6.876
6.889
4,833,992
-0.26(-3.59%)
Dec 27, 2011
7.222
7.274
7.139
7.145
4,593,929
-0.13(-1.77%)
Dec 23, 2011
7.235
7.319
7.178
7.274
4,803,881
+0.26(+3.66%)
Dec 21, 2011
7.107
7.120
6.892
7.017
6,515,287
+0.02(+0.28%)
Dec 20, 2011
6.786
7.014
6.786
6.998
10,205,727
+0.47(+7.18%)
Dec 19, 2011
6.779
6.805
6.484
6.529
7,830,597
-0.24(-3.60%)
Dec 16, 2011
6.882
6.956
6.702
6.773
7,649,273
-0.03(-0.47%)
Dec 15, 2011
7.004
7.036
6.773
6.805
6,553,130
-0.03(-0.38%)
Dec 14, 2011
6.927
7.004
6.805
6.831
5,617,134
-0.12(-1.66%)
Dec 13, 2011
7.248
7.396
6.812
6.946
9,146,924
-0.38(-5.17%)
Dec 12, 2011
7.441
7.460
7.222
7.325
4,860,832
-0.37(-4.84%)
Dec 09, 2011
7.486
7.733
7.473
7.698
7,526,515
+0.51(+7.05%)
Dec 08, 2011
7.492
7.524
7.165
7.190
6,939,164
-0.53(-6.90%)
Dec 07, 2011
7.409
7.775
7.338
7.723
6,611,373
+0.12(+1.60%)
Dec 06, 2011
7.576
7.685
7.524
7.601
5,267,016
-0.05(-0.67%)
Dec 05, 2011
7.922
7.922
7.563
7.653
14,819,799
+0.04(+0.51%)
Dec 02, 2011
7.762
7.832
7.582
7.614
14,764,713
+0.42(+5.80%)
Dec 01, 2011
7.287
7.344
7.126
7.197
5,520,637
-0.28(-3.78%)
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%)
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
.