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 (%)
Aug 31, 2016
7.181
7.212
7.109
7.196
8,933,565
+0.15(+2.13%)
Aug 30, 2016
7.015
7.054
6.983
7.046
7,125,109
+0.17(+2.53%)
Aug 29, 2016
6.817
6.904
6.778
6.872
5,165,411
+0.03(+0.46%)
Aug 26, 2016
6.912
6.975
6.793
6.841
8,601,856
-0.01(-0.12%)
Aug 25, 2016
6.872
6.900
6.801
6.849
5,169,273
-0.08(-1.14%)
Aug 24, 2016
7.007
7.030
6.904
6.928
8,465,287
+0.07(+1.04%)
Aug 23, 2016
6.872
6.928
6.837
6.857
6,609,297
+0.16(+2.36%)
Aug 22, 2016
6.651
6.714
6.628
6.699
4,485,250
+0.03(+0.47%)
Aug 19, 2016
6.635
6.699
6.604
6.667
3,497,277
-0.06(-0.82%)
Aug 18, 2016
6.691
6.738
6.659
6.722
3,366,501
+0.06(+0.83%)
Aug 17, 2016
6.612
6.691
6.588
6.667
5,096,768
-0.03(-0.47%)
Aug 16, 2016
6.714
6.738
6.683
6.699
5,028,141
+0.00(+0.00%)
Aug 15, 2016
6.714
6.746
6.667
6.699
5,143,919
+0.01(+0.12%)
Aug 12, 2016
6.778
6.778
6.659
6.691
5,109,695
-0.03(-0.47%)
Aug 11, 2016
6.707
6.746
6.683
6.722
4,606,290
+0.03(+0.47%)
Aug 10, 2016
6.778
6.786
6.667
6.691
7,452,728
+0.03(+0.51%)
Aug 09, 2016
6.618
6.726
6.618
6.657
7,407,557
+0.10(+1.56%)
Aug 08, 2016
6.508
6.578
6.476
6.555
10,653,839
+0.20(+3.21%)
Aug 05, 2016
6.280
6.359
6.272
6.351
6,257,923
+0.10(+1.63%)
Aug 04, 2016
6.257
6.312
6.217
6.249
7,163,280
-0.07(-1.12%)
Aug 03, 2016
6.249
6.327
6.233
6.319
7,987,786
+0.16(+2.68%)
Aug 02, 2016
6.225
6.249
6.123
6.155
11,441,105
-0.12(-1.88%)
Aug 01, 2016
6.327
6.406
6.257
6.272
11,153,974
-0.20(-3.03%)
Jul 29, 2016
6.618
6.633
6.445
6.469
19,303,992
+0.31(+5.10%)
Jul 28, 2016
6.178
6.194
6.115
6.155
7,776,775
-0.09(-1.51%)
Jul 27, 2016
6.257
6.312
6.202
6.249
10,246,772
+0.03(+0.51%)
Jul 26, 2016
6.217
6.257
6.178
6.217
10,869,572
-0.05(-0.75%)
Jul 25, 2016
6.272
6.304
6.233
6.264
5,804,702
-0.03(-0.50%)
Jul 22, 2016
6.351
6.351
6.280
6.296
5,344,909
-0.03(-0.50%)
Jul 21, 2016
6.351
6.429
6.319
6.327
8,732,229
+0.02(+0.25%)
Jul 20, 2016
6.296
6.327
6.264
6.312
7,213,832
+0.09(+1.39%)
Jul 19, 2016
6.225
6.288
6.202
6.225
10,279,222
-0.13(-2.10%)
Jul 18, 2016
6.288
6.398
6.261
6.359
10,026,855
+0.08(+1.25%)
Jul 15, 2016
6.327
6.327
6.225
6.280
8,290,328
-0.02(-0.25%)
Jul 14, 2016
6.304
6.343
6.209
6.296
26,303,390
+0.19(+3.08%)
Jul 13, 2016
6.178
6.217
6.052
6.107
23,848,054
-0.13(-2.14%)
Jul 12, 2016
6.335
6.351
6.209
6.241
39,384,500
+0.22(+3.65%)
Jul 11, 2016
5.990
6.045
5.927
6.021
17,510,080
+0.27(+4.78%)
Jul 08, 2016
5.825
5.542
5.542
5.746
14,881,011
+0.20(+3.68%)
Jul 07, 2016
5.652
5.699
5.495
5.542
16,380,429
-0.02(-0.28%)
Jul 06, 2016
5.519
5.558
5.377
5.558
31,075,502
-0.10(-1.80%)
Jul 05, 2016
5.762
5.786
5.613
5.660
21,578,406
-0.30(-5.01%)
Jul 01, 2016
5.974
5.958
5.958
5.958
16,339,426
-0.01(-0.13%)
Jun 30, 2016
5.872
6.021
5.809
5.966
28,487,012
+0.00(+0.00%)
Jun 29, 2016
5.817
6.021
5.766
5.966
41,095,984
+0.24(+4.11%)
Jun 28, 2016
5.707
5.801
5.597
5.731
80,620,032
+0.21(+3.84%)
Jun 27, 2016
5.534
5.644
5.307
5.519
191,109,440
-1.46(-20.92%)
Jun 24, 2016
8.776
7.212
6.382
6.979
95,396,984
-1.80(-20.48%)
Jun 23, 2016
8.682
8.784
8.576
8.776
9,222,611
+0.37(+4.39%)
Jun 22, 2016
8.384
8.549
8.376
8.408
9,081,958
+0.07(+0.85%)
Jun 21, 2016
8.266
8.408
8.188
8.337
9,529,112
+0.27(+3.41%)
Jun 20, 2016
8.156
8.188
8.054
8.062
10,787,501
+0.51(+6.76%)
Jun 17, 2016
7.434
7.568
7.387
7.552
10,431,348
+0.39(+5.48%)
Jun 16, 2016
6.994
7.175
6.892
7.159
6,715,419
+0.01(+0.11%)
Jun 15, 2016
7.230
7.293
7.151
7.151
6,633,413
+0.05(+0.66%)
Jun 14, 2016
7.175
7.254
7.049
7.104
9,859,789
-0.22(-3.00%)
Jun 13, 2016
7.340
7.458
7.308
7.324
7,278,235
-0.18(-2.41%)
Jun 10, 2016
7.701
7.725
7.497
7.505
8,474,903
-0.50(-6.27%)
Jun 09, 2016
8.054
8.054
7.976
8.007
4,584,401
-0.13(-1.64%)
Jun 08, 2016
8.203
8.227
8.101
8.141
5,439,551
-0.09(-1.05%)
Jun 07, 2016
8.274
8.364
8.227
8.227
3,343,187
+0.02(+0.29%)
Jun 06, 2016
8.172
8.235
8.141
8.203
6,777,756
-0.05(-0.57%)
Jun 03, 2016
8.274
8.294
8.117
8.251
3,955,131
-0.03(-0.38%)
Jun 02, 2016
8.211
8.305
8.202
8.282
3,893,034
+0.05(+0.67%)
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
.