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
)
11.12
+0.18 (+1.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2009
10.28
10.49
9.795
9.881
12,879,339
+0.36(+3.76%)
Apr 29, 2009
9.005
9.690
8.949
9.523
12,468,758
+1.16(+13.87%)
Apr 28, 2009
8.036
8.517
7.999
8.363
9,550,871
+0.09(+1.04%)
Apr 27, 2009
8.406
8.678
8.215
8.277
12,640,590
-0.33(-3.80%)
Apr 24, 2009
8.314
8.739
8.122
8.604
13,523,679
+0.43(+5.21%)
Apr 23, 2009
7.974
8.215
7.616
8.178
10,927,163
+0.86(+11.81%)
Apr 22, 2009
7.413
7.857
7.308
7.314
11,113,263
-0.27(-3.58%)
Apr 21, 2009
6.987
7.604
6.857
7.585
14,502,135
+0.51(+7.15%)
Apr 20, 2009
7.499
7.561
7.036
7.079
13,131,197
-1.14(-13.89%)
Apr 17, 2009
8.301
8.591
8.030
8.221
14,463,424
+0.09(+1.06%)
Apr 16, 2009
7.752
8.332
7.696
8.135
11,736,512
+0.55(+7.24%)
Apr 15, 2009
7.098
7.585
7.018
7.585
11,389,982
+0.83(+12.24%)
Apr 14, 2009
7.092
7.314
6.703
6.758
9,766,853
-0.22(-3.18%)
Apr 13, 2009
6.641
7.129
6.419
6.980
6,015,021
+0.25(+3.76%)
Apr 09, 2009
6.444
6.727
6.283
6.727
8,662,970
+0.94(+16.33%)
Apr 08, 2009
5.857
5.913
5.598
5.783
6,230,400
+0.04(+0.75%)
Apr 07, 2009
5.925
5.968
5.721
5.740
7,487,247
-0.57(-9.00%)
Apr 06, 2009
6.320
6.493
6.086
6.308
8,075,406
-0.42(-6.24%)
Apr 03, 2009
6.345
6.727
6.203
6.727
10,318,405
+0.75(+12.60%)
Apr 02, 2009
6.190
6.252
5.913
5.974
10,088,818
+0.23(+4.09%)
Apr 01, 2009
5.234
5.746
5.136
5.740
11,366,792
+0.49(+9.41%)
Mar 31, 2009
5.141
5.468
5.049
5.246
14,691,310
+0.15(+2.91%)
Mar 30, 2009
5.388
5.400
4.968
5.098
18,607,658
+0.07(+1.35%)
Mar 26, 2009
4.931
5.080
4.697
5.030
11,394,227
+0.62(+14.15%)
Mar 25, 2009
4.357
4.493
4.092
4.407
7,587,355
+0.32(+7.85%)
Mar 24, 2009
4.252
4.456
4.086
4.086
7,880,955
-0.42(-9.31%)
Mar 23, 2009
4.283
4.524
4.238
4.506
9,459,300
+1.04(+29.89%)
Mar 20, 2009
3.851
3.864
3.469
3.469
7,969,613
-0.64(-15.49%)
Mar 19, 2009
4.160
4.308
3.851
4.104
12,827,286
+0.28(+7.43%)
Mar 18, 2009
3.271
3.919
3.234
3.820
14,495,806
+0.50(+15.06%)
Mar 17, 2009
3.154
3.321
3.123
3.321
8,634,823
+0.04(+1.32%)
Mar 16, 2009
3.074
3.549
3.024
3.277
21,498,114
+0.55(+20.14%)
Mar 13, 2009
2.839
2.851
2.592
2.728
0
+0.01(+0.45%)
Mar 12, 2009
2.345
2.833
2.191
2.716
12,571,343
+0.25(+10.00%)
Mar 11, 2009
2.500
2.549
2.333
2.469
8,815,858
+0.02(+1.01%)
Mar 10, 2009
2.419
2.524
2.228
2.444
18,305,036
+0.39(+18.92%)
Mar 09, 2009
1.963
2.129
1.926
2.055
8,696,794
-0.11(-5.13%)
Mar 06, 2009
2.345
2.370
2.006
2.166
0
-0.06(-2.50%)
Mar 05, 2009
2.561
2.635
2.210
2.222
11,529,683
-0.86(-27.86%)
Mar 04, 2009
3.092
3.135
2.907
3.080
5,054,796
+0.11(+3.74%)
Mar 02, 2009
3.111
3.197
2.895
2.969
6,578,659
-0.20(-6.42%)
Feb 27, 2009
3.290
3.413
3.160
3.172
0
-0.59(-15.60%)
Feb 26, 2009
4.006
4.036
3.635
3.759
13,238,254
+0.10(+2.70%)
Feb 25, 2009
3.703
3.857
3.580
3.660
9,583,198
-0.17(-4.51%)
Feb 24, 2009
3.456
3.864
3.413
3.833
6,254,180
+0.52(+15.86%)
Feb 23, 2009
3.746
3.753
3.246
3.308
6,021,969
-0.10(-3.07%)
Feb 20, 2009
3.364
3.549
3.240
3.413
0
+0.01(+0.36%)
Feb 19, 2009
3.648
3.703
3.358
3.401
5,206,251
+0.12(+3.57%)
Feb 18, 2009
3.413
3.438
3.197
3.283
6,150,639
-0.08(-2.39%)
Feb 17, 2009
3.432
3.456
3.333
3.364
3,802,701
-0.23(-6.52%)
Feb 13, 2009
3.580
3.685
3.469
3.598
0
-0.26(-6.72%)
Feb 12, 2009
3.709
4.012
3.598
3.857
6,432,793
-0.02(-0.48%)
Feb 11, 2009
4.024
4.080
3.759
3.876
6,902,412
+0.04(+1.13%)
Feb 10, 2009
4.345
4.382
3.783
3.833
12,191,134
-0.48(-11.16%)
Feb 09, 2009
4.394
4.431
4.228
4.314
15,435,039
+0.43(+11.13%)
Feb 06, 2009
3.962
4.043
3.790
3.882
0
+0.12(+3.11%)
Feb 05, 2009
3.586
3.783
3.438
3.765
6,830,999
+0.36(+10.51%)
Feb 04, 2009
3.518
3.648
3.370
3.407
4,991,111
+0.03(+0.91%)
Feb 03, 2009
3.388
3.425
3.228
3.376
4,140,856
+0.04(+1.11%)
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
.