Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.446 8.522 8.327 8.478 6,401,868 +0.08(+0.89%)
Jan 30, 2012 8.421 8.465 8.340 8.403 7,787,031 -0.43(-4.83%)
Jan 27, 2012 8.672 8.873 8.647 8.829 4,223,057 +0.10(+1.15%)
Jan 26, 2012 8.941 8.979 8.659 8.728 6,472,782 +0.08(+0.87%)
Jan 25, 2012 8.465 8.685 8.396 8.653 5,220,093 +0.11(+1.25%)
Jan 24, 2012 8.440 8.609 8.384 8.547 5,740,465 -0.18(-2.01%)
Jan 23, 2012 8.785 8.882 8.616 8.722 12,852,688 -0.02(-0.22%)
Jan 20, 2012 8.741 8.804 8.653 8.741 17,096,536 +0.26(+3.10%)
Jan 19, 2012 8.540 8.622 8.390 8.478 33,241,862 +0.62(+7.89%)
Jan 18, 2012 7.657 7.895 7.644 7.857 6,721,694 +0.26(+3.38%)
Jan 17, 2012 7.626 7.735 7.575 7.601 4,888,082 -0.15(-1.94%)
Jan 13, 2012 7.619 7.757 7.381 7.751 8,488,986 +0.13(+1.73%)
Jan 12, 2012 7.500 7.638 7.388 7.619 8,820,548 +0.23(+3.14%)
Jan 11, 2012 7.268 7.425 7.218 7.388 4,104,843 -0.04(-0.51%)
Jan 10, 2012 7.325 7.469 7.250 7.425 8,173,049 +0.42(+5.99%)
Jan 09, 2012 7.137 7.149 6.880 7.005 6,901,771 -0.18(-2.53%)
Jan 06, 2012 7.294 7.306 7.162 7.187 3,295,915 -0.06(-0.86%)
Jan 05, 2012 7.275 7.304 7.118 7.250 4,581,956 -0.16(-2.12%)
Jan 04, 2012 7.312 7.438 7.250 7.406 5,850,963 +0.52(+7.55%)
Dec 30, 2011 6.830 6.924 6.830 6.886 4,236,527 +0.06(+0.83%)
Dec 29, 2011 6.698 6.842 6.686 6.830 2,642,488 +0.11(+1.58%)
Dec 28, 2011 6.886 6.905 6.711 6.723 4,952,823 -0.25(-3.59%)
Dec 27, 2011 7.049 7.099 6.968 6.974 4,706,859 -0.13(-1.77%)
Dec 23, 2011 7.062 7.143 7.005 7.099 4,921,972 +0.25(+3.66%)
Dec 21, 2011 6.936 6.949 6.726 6.849 6,675,448 +0.02(+0.28%)
Dec 20, 2011 6.623 6.846 6.623 6.830 10,456,608 +0.46(+7.18%)
Dec 19, 2011 6.617 6.642 6.329 6.372 8,023,092 -0.24(-3.60%)
Dec 16, 2011 6.717 6.789 6.542 6.611 7,837,311 -0.03(-0.47%)
Dec 15, 2011 6.836 6.867 6.611 6.642 6,714,221 -0.03(-0.38%)
Dec 14, 2011 6.761 6.836 6.642 6.667 5,755,217 -0.11(-1.66%)
Dec 13, 2011 7.074 7.218 6.648 6.780 9,371,777 -0.37(-5.17%)
Dec 12, 2011 7.262 7.281 7.049 7.149 4,980,322 -0.36(-4.84%)
Dec 09, 2011 7.306 7.547 7.294 7.513 7,711,535 +0.50(+7.05%)
Dec 08, 2011 7.312 7.344 6.993 7.018 7,109,745 -0.52(-6.90%)
Dec 07, 2011 7.231 7.588 7.162 7.538 6,773,897 +0.12(+1.60%)
Dec 06, 2011 7.394 7.500 7.344 7.419 5,396,492 -0.05(-0.67%)
Dec 05, 2011 7.732 7.732 7.381 7.469 15,184,104 +0.04(+0.51%)
Dec 02, 2011 7.575 7.644 7.400 7.431 15,127,664 +0.41(+5.80%)
Dec 01, 2011 7.112 7.168 6.955 7.024 5,656,347 -0.28(-3.78%)
Nov 30, 2011 7.118 7.306 7.068 7.300 9,417,942 +0.71(+10.74%)
Nov 29, 2011 6.592 6.692 6.542 6.592 10,065,315 +0.06(+0.86%)
Nov 28, 2011 6.529 6.579 6.423 6.535 7,770,441 +0.51(+8.42%)
Nov 25, 2011 5.996 6.153 5.971 6.028 4,515,959 +0.24(+4.11%)
Nov 23, 2011 6.022 6.028 5.765 5.790 8,071,399 -0.23(-3.85%)
Nov 22, 2011 6.134 6.191 6.022 6.022 10,174,609 -0.28(-4.47%)
Nov 21, 2011 6.297 6.335 6.172 6.304 9,388,944 -0.29(-4.37%)
Nov 18, 2011 6.642 6.667 6.529 6.592 5,838,418 +0.13(+1.94%)
Nov 17, 2011 6.711 6.717 6.416 6.466 9,475,312 -0.22(-3.28%)
Nov 16, 2011 6.786 6.918 6.673 6.686 5,262,677 -0.23(-3.35%)
Nov 15, 2011 6.880 6.980 6.780 6.918 6,779,243 +0.05(+0.73%)
Nov 14, 2011 7.030 7.049 6.811 6.867 7,003,427 -0.30(-4.20%)
Nov 11, 2011 7.080 7.268 7.068 7.168 6,447,974 +0.29(+4.28%)
Nov 10, 2011 7.055 7.055 6.792 6.874 4,829,937 +0.16(+2.43%)
Nov 09, 2011 6.949 6.961 6.679 6.711 12,351,068 -0.84(-11.12%)
Nov 08, 2011 7.438 7.601 7.294 7.550 8,347,195 +0.20(+2.72%)
Nov 07, 2011 7.326 7.400 7.176 7.351 6,136,931 -0.06(-0.84%)
Nov 04, 2011 7.525 7.768 7.213 7.413 7,828,229 -0.07(-1.00%)
Nov 03, 2011 7.581 7.581 7.288 7.488 10,152,159 +0.22(+3.00%)
Nov 02, 2011 7.263 7.375 7.132 7.269 5,155,324 +0.19(+2.73%)
Nov 01, 2011 7.020 7.276 6.983 7.076 11,085,283 -0.72(-9.27%)
Oct 31, 2011 8.068 8.117 7.799 7.799 7,709,740 -0.38(-4.65%)
Oct 28, 2011 8.186 8.329 8.105 8.180 12,756,824 -0.46(-5.27%)
Oct 27, 2011 8.641 8.654 8.099 8.635 34,064,944 +1.28(+17.37%)
Oct 26, 2011 7.294 7.357 6.983 7.357 9,855,141 +0.21(+2.97%)
Oct 25, 2011 7.425 7.425 7.126 7.145 10,016,527 -0.34(-4.58%)
Oct 24, 2011 7.313 7.544 7.307 7.488 6,059,522 +0.21(+2.83%)
Oct 21, 2011 7.145 7.332 7.126 7.282 8,925,710 +0.35(+5.04%)
Oct 20, 2011 6.914 6.995 6.671 6.933 7,850,255 -0.01(-0.18%)
Oct 19, 2011 7.139 7.201 6.905 6.945 7,069,984 -0.25(-3.47%)
Oct 18, 2011 6.852 7.301 6.715 7.195 10,960,168 +0.35(+5.10%)
Oct 17, 2011 7.020 7.033 6.821 6.846 6,901,467 -0.18(-2.57%)
Oct 14, 2011 7.095 7.201 6.927 7.026 9,052,634 +0.11(+1.62%)
Oct 13, 2011 6.995 7.026 6.733 6.914 9,161,895 -0.39(-5.38%)
Oct 12, 2011 7.344 7.457 7.276 7.307 12,291,374 +0.48(+7.03%)
Oct 11, 2011 6.690 6.889 6.665 6.827 7,218,585 +0.02(+0.27%)
Oct 10, 2011 6.571 6.814 6.571 6.808 6,747,634 +0.48(+7.59%)
Oct 07, 2011 6.565 6.577 6.272 6.328 8,283,419 -0.29(-4.34%)
Oct 06, 2011 6.490 6.627 6.415 6.615 10,871,004 +0.47(+7.61%)
Oct 05, 2011 5.910 6.147 5.836 6.147 7,857,425 +0.24(+4.12%)
Oct 04, 2011 5.630 5.923 5.486 5.904 14,059,429 +0.11(+1.83%)
Oct 03, 2011 6.004 6.129 5.761 5.798 9,709,898 -0.30(-4.91%)
Sep 30, 2011 6.253 6.347 6.085 6.097 7,963,267 -0.51(-7.74%)
Sep 29, 2011 6.640 6.764 6.409 6.609 9,955,724 +0.28(+4.43%)
Sep 28, 2011 6.503 6.593 6.316 6.328 12,160,067 -0.11(-1.74%)
Sep 27, 2011 6.490 6.671 6.397 6.440 12,511,739 +0.21(+3.30%)
Sep 26, 2011 5.954 6.241 5.817 6.235 11,147,512 +0.57(+10.13%)
Sep 23, 2011 5.393 5.673 5.374 5.661 9,368,988 +0.33(+6.20%)
Sep 22, 2011 5.493 5.555 5.225 5.331 14,561,520 -0.43(-7.47%)
Sep 21, 2011 6.085 6.160 5.755 5.761 9,240,356 -0.22(-3.75%)
Sep 20, 2011 6.029 6.129 5.923 5.985 7,273,788 -0.04(-0.72%)
Sep 19, 2011 6.023 6.072 5.923 6.029 13,613,032 -0.46(-7.02%)
Sep 16, 2011 6.590 6.634 6.378 6.484 9,404,511 +0.12(+1.96%)
Sep 15, 2011 6.347 6.372 6.216 6.359 15,298,437 +0.21(+3.45%)
Sep 14, 2011 5.985 6.228 5.854 6.147 11,924,765 +0.24(+4.01%)
Sep 13, 2011 5.817 5.960 5.741 5.910 10,789,919 +0.19(+3.27%)
Sep 12, 2011 5.680 5.854 5.499 5.723 14,889,811 +0.04(+0.77%)
Sep 09, 2011 5.876 6.016 5.630 5.680 19,754,238 -0.55(-8.90%)
Sep 08, 2011 6.403 6.459 6.166 6.235 8,816,271 -0.26(-3.94%)
Sep 07, 2011 6.284 6.521 6.259 6.490 7,730,208 +0.32(+5.26%)
Sep 06, 2011 6.029 6.172 5.929 6.166 12,585,911 -0.44(-6.70%)
Sep 02, 2011 6.864 6.889 6.571 6.609 7,724,318 -0.55(-7.67%)
Sep 01, 2011 7.251 7.375 7.123 7.157 15,311,566 +0.19(+2.78%)
Aug 31, 2011 6.914 7.082 6.889 6.964 8,416,699 +0.22(+3.23%)
Aug 30, 2011 6.708 6.814 6.603 6.746 7,325,625 -0.03(-0.46%)
Aug 29, 2011 6.509 6.808 6.509 6.777 7,202,935 +0.42(+6.57%)
Aug 26, 2011 6.284 6.453 6.197 6.359 7,227,174 -0.04(-0.68%)
Aug 25, 2011 6.646 6.746 6.390 6.403 12,591,182 +0.14(+2.29%)
Aug 24, 2011 6.029 6.278 6.004 6.260 11,313,306 +0.07(+1.11%)
Aug 23, 2011 6.072 6.247 5.942 6.191 13,428,411 +0.19(+3.22%)
Aug 22, 2011 6.160 6.178 5.991 5.998 8,800,476 -0.17(-2.73%)
Aug 19, 2011 6.235 6.409 6.141 6.166 9,329,003 -0.24(-3.70%)
Aug 18, 2011 6.602 6.671 6.297 6.403 16,588,215 -0.82(-11.31%)
Aug 17, 2011 7.307 7.425 7.139 7.220 8,291,553 -0.16(-2.20%)
Aug 16, 2011 7.301 7.569 7.288 7.382 6,944,536 -0.24(-3.19%)
Aug 15, 2011 7.375 7.693 7.363 7.625 6,325,845 +0.08(+1.07%)
Aug 12, 2011 7.725 7.800 7.494 7.544 10,882,047 +0.07(+0.92%)
Aug 11, 2011 6.727 7.644 6.690 7.475 14,386,738 +0.86(+13.01%)
Aug 10, 2011 7.157 7.170 6.609 6.615 13,662,868 -0.85(-11.36%)
Aug 09, 2011 7.382 7.469 6.830 7.463 10,601,232 +0.74(+10.98%)
Aug 08, 2011 7.382 7.512 6.718 6.725 14,850,654 -1.01(-13.07%)
Aug 05, 2011 7.996 8.040 7.351 7.736 13,468,549 -0.08(-1.03%)
Aug 04, 2011 8.102 8.158 7.810 7.816 16,421,977 -1.04(-11.70%)
Aug 03, 2011 8.834 8.865 8.573 8.852 9,710,989 +0.16(+1.78%)
Aug 02, 2011 9.026 9.063 8.679 8.697 6,119,527 -0.20(-2.30%)
Aug 01, 2011 9.119 9.144 8.753 8.902 5,950,043 -0.13(-1.44%)
Jul 29, 2011 9.001 9.194 8.921 9.032 4,896,165 -0.08(-0.89%)
Jul 28, 2011 9.150 9.280 9.088 9.113 6,538,825 +0.20(+2.30%)
Jul 27, 2011 9.132 9.138 8.871 8.908 6,691,936 -0.43(-4.65%)
Jul 26, 2011 9.280 9.386 9.200 9.342 4,235,900 +0.04(+0.47%)
Jul 25, 2011 9.262 9.324 9.225 9.299 8,905,707 -0.38(-3.91%)
Jul 22, 2011 9.727 9.733 9.665 9.677 5,986,847 -0.13(-1.33%)
Jul 21, 2011 9.516 9.919 9.448 9.808 20,581,258 +0.87(+9.72%)
Jul 20, 2011 8.921 8.964 8.790 8.939 11,518,707 +0.28(+3.22%)
Jul 19, 2011 8.455 8.666 8.418 8.660 12,160,733 +0.30(+3.56%)
Jul 18, 2011 8.673 8.716 8.235 8.362 18,874,582 -0.64(-7.10%)
Jul 15, 2011 9.094 9.169 8.936 9.001 9,612,931 -0.03(-0.34%)
Jul 14, 2011 9.181 9.274 9.020 9.032 7,763,319 -0.08(-0.89%)
Jul 13, 2011 9.045 9.225 8.958 9.113 8,093,232 +0.06(+0.62%)
Jul 12, 2011 9.076 9.212 9.039 9.057 10,667,394 -0.24(-2.54%)
Jul 11, 2011 9.336 9.380 9.187 9.293 12,636,937 -0.51(-5.19%)
Jul 08, 2011 9.839 9.864 9.690 9.802 6,634,983 -0.24(-2.41%)
Jul 07, 2011 10.13 10.14 10.01 10.04 4,143,899 +0.01(+0.12%)
Jul 06, 2011 9.926 10.03 9.854 10.03 7,636,433 -0.35(-3.41%)
Jul 05, 2011 10.50 10.51 10.33 10.38 4,100,579 -0.22(-2.05%)
Jul 01, 2011 10.50 10.66 10.44 10.60 6,866,502 +0.41(+4.02%)
Jun 30, 2011 10.09 10.29 10.03 10.19 6,466,437 +0.19(+1.86%)
Jun 29, 2011 9.938 10.01 9.820 10.01 5,251,124 +0.30(+3.13%)
Jun 28, 2011 9.628 9.758 9.603 9.702 3,813,832 +0.16(+1.62%)
Jun 27, 2011 9.374 9.584 9.355 9.547 3,834,209 +0.04(+0.39%)
Jun 24, 2011 9.591 9.603 9.420 9.510 8,743,644 -0.38(-3.83%)
Jun 23, 2011 9.783 9.895 9.646 9.888 9,139,023 -0.21(-2.09%)
Jun 22, 2011 10.19 10.25 10.09 10.10 5,444,703 -0.40(-3.78%)
Jun 21, 2011 10.34 10.52 10.32 10.50 2,818,494 +0.27(+2.61%)
Jun 20, 2011 10.22 10.24 10.19 10.23 2,168,594 -0.05(-0.48%)
Jun 17, 2011 10.37 10.42 10.27 10.28 6,962,373 +0.09(+0.91%)
Jun 16, 2011 10.17 10.25 10.08 10.19 5,758,974 -0.18(-1.74%)
Jun 15, 2011 10.55 10.62 10.22 10.37 7,235,834 -0.39(-3.63%)
Jun 14, 2011 10.84 10.94 10.72 10.76 3,347,070 +0.14(+1.29%)
Jun 13, 2011 10.57 10.65 10.51 10.62 3,068,275 +0.20(+1.90%)
Jun 10, 2011 10.56 10.58 10.32 10.42 3,551,595 -0.23(-2.15%)
Jun 09, 2011 10.57 10.69 10.52 10.65 3,255,698 -0.04(-0.35%)
Jun 08, 2011 10.79 10.85 10.61 10.69 5,265,029 -0.01(-0.12%)
Jun 07, 2011 10.83 10.83 10.69 10.70 5,337,285 +0.16(+1.47%)
Jun 06, 2011 10.85 10.87 10.54 10.55 7,478,310 -0.30(-2.80%)
Jun 03, 2011 10.69 10.92 10.68 10.85 3,670,834 +0.11(+1.04%)
May 24, 2011 10.69 10.74 10.63 10.74 5,049,213 +0.00(+0.00%)
May 23, 2011 10.77 10.83 10.67 10.74 5,658,988 -0.29(-2.64%)
May 20, 2011 11.18 11.21 11.01 11.03 3,765,232 -0.19(-1.71%)
May 19, 2011 11.26 11.27 11.11 11.22 3,866,236 +0.26(+2.38%)
May 18, 2011 10.91 10.97 10.87 10.96 1,843,170 -0.09(-0.79%)
May 17, 2011 10.99 11.05 10.88 11.05 2,690,080 +0.12(+1.14%)
May 16, 2011 10.94 11.14 10.91 10.92 2,506,131 -0.12(-1.07%)
May 13, 2011 11.16 11.20 10.96 11.04 3,151,393 -0.29(-2.52%)
May 12, 2011 11.28 11.38 11.18 11.33 2,570,338 +0.05(+0.44%)
May 11, 2011 11.48 11.49 11.20 11.28 2,714,484 -0.09(-0.82%)
May 10, 2011 11.30 11.38 11.29 11.37 2,071,039 +0.20(+1.78%)
May 09, 2011 11.10 11.22 11.02 11.17 2,868,697 -0.02(-0.22%)
May 06, 2011 11.41 11.44 11.10 11.20 4,681,388 -0.07(-0.61%)
May 05, 2011 11.34 11.38 11.17 11.27 4,160,585 -0.38(-3.30%)
May 04, 2011 11.81 11.81 11.61 11.65 2,421,384 -0.02(-0.16%)
May 03, 2011 11.69 11.76 11.59 11.67 2,724,173 -0.07(-0.58%)
May 02, 2011 11.72 11.74 11.71 11.74 1,646,443 -0.04(-0.37%)
Apr 29, 2011 11.76 11.85 11.71 11.78 2,401,500 -0.02(-0.21%)
Apr 28, 2011 11.74 11.82 11.64 11.80 3,962,703 -0.17(-1.45%)
Apr 27, 2011 11.87 11.99 11.76 11.98 4,844,489 -0.34(-2.76%)
Apr 26, 2011 12.27 12.36 12.22 12.32 2,308,648 +0.11(+0.91%)
Apr 25, 2011 12.23 12.26 12.13 12.21 1,987,813 +0.02(+0.15%)
Apr 21, 2011 12.27 12.29 12.13 12.19 2,365,233 +0.20(+1.70%)
Apr 20, 2011 11.93 12.01 11.90 11.98 2,748,300 +0.15(+1.31%)
Apr 19, 2011 11.85 11.90 11.74 11.83 2,368,533 -0.01(-0.05%)
Apr 18, 2011 11.57 11.84 11.54 11.84 4,167,276 -0.33(-2.74%)
Apr 15, 2011 12.22 12.27 12.13 12.17 2,593,216 -0.14(-1.16%)
Apr 14, 2011 12.24 12.32 12.14 12.31 2,835,720 -0.08(-0.65%)
Apr 13, 2011 12.54 12.56 12.34 12.39 4,089,286 +0.11(+0.91%)
Apr 12, 2011 12.37 12.38 12.21 12.28 3,302,000 -0.02(-0.20%)
Apr 11, 2011 12.48 12.56 12.27 12.31 4,749,682 +0.30(+2.47%)
Apr 08, 2011 12.14 12.14 11.95 12.01 2,949,203 -0.01(-0.05%)
Apr 07, 2011 12.09 12.17 11.94 12.01 3,329,250 +0.04(+0.36%)
Apr 06, 2011 11.94 12.01 11.86 11.97 5,155,242 +0.39(+3.36%)
Apr 05, 2011 11.52 11.67 11.45 11.58 3,005,509 +0.01(+0.11%)
Apr 04, 2011 11.69 11.72 11.51 11.57 1,922,890 -0.04(-0.37%)
Apr 01, 2011 11.56 11.68 11.47 11.61 4,518,251 +0.40(+3.53%)
Mar 31, 2011 11.22 11.28 11.10 11.22 6,909,851 -0.19(-1.68%)
Mar 30, 2011 11.41 11.41 11.40 11.41 4,526,414 -0.02(-0.22%)
Mar 29, 2011 11.48 11.49 11.36 11.43 2,980,170 -0.17(-1.49%)
Mar 28, 2011 11.71 11.72 11.60 11.61 2,011,392 +0.06(+0.54%)
Mar 25, 2011 11.56 11.66 11.51 11.54 3,482,460 -0.20(-1.74%)
Mar 24, 2011 11.75 11.76 11.64 11.75 3,341,855 +0.09(+0.80%)
Mar 23, 2011 11.53 11.69 11.50 11.66 2,239,284 -0.06(-0.53%)
Mar 22, 2011 11.81 11.87 11.64 11.72 3,325,304 -0.08(-0.68%)
Mar 21, 2011 11.74 11.81 11.72 11.80 5,516,998 +0.40(+3.53%)
Mar 18, 2011 11.31 11.45 11.27 11.40 6,116,249 +0.07(+0.66%)
Mar 17, 2011 11.45 11.48 11.27 11.32 4,215,384 +0.17(+1.55%)
Mar 16, 2011 11.45 11.50 10.98 11.15 10,341,319 -0.61(-5.21%)
Mar 15, 2011 11.64 11.79 11.63 11.76 4,960,302 -0.19(-1.60%)
Mar 14, 2011 11.89 12.01 11.75 11.95 2,767,915 -0.04(-0.36%)
Mar 11, 2011 11.80 12.04 11.80 12.00 2,444,754 -0.04(-0.31%)
Mar 10, 2011 12.01 12.11 11.95 12.03 4,876,709 -0.30(-2.41%)
Mar 09, 2011 12.26 12.39 12.21 12.33 3,222,251 -0.09(-0.75%)
Mar 08, 2011 12.25 12.50 12.13 12.42 3,350,052 +0.08(+0.65%)
Mar 07, 2011 12.67 12.74 12.32 12.34 2,893,158 -0.32(-2.49%)
Mar 04, 2011 12.74 12.76 12.51 12.66 2,742,874 -0.18(-1.40%)
Mar 03, 2011 12.82 12.91 12.72 12.84 2,502,563 +0.14(+1.07%)
Mar 02, 2011 12.78 12.92 12.63 12.70 3,676,523 +0.14(+1.08%)
Mar 01, 2011 12.88 12.94 12.55 12.56 4,157,262 -0.28(-2.17%)
Feb 28, 2011 12.84 13.02 12.80 12.84 3,921,680 +0.20(+1.57%)
Feb 25, 2011 12.52 12.66 12.48 12.65 3,622,612 +0.11(+0.89%)
Feb 24, 2011 12.69 12.73 12.40 12.53 3,672,539 -0.22(-1.74%)
Feb 23, 2011 12.73 12.87 12.60 12.76 4,150,109 +0.07(+0.53%)
Feb 22, 2011 12.65 12.88 12.60 12.69 3,944,054 -0.45(-3.41%)
Feb 18, 2011 13.07 13.19 12.98 13.14 3,473,977 -0.15(-1.11%)
Feb 17, 2011 13.29 13.32 13.20 13.29 3,901,198 +0.18(+1.36%)
Feb 16, 2011 12.93 13.13 12.90 13.11 4,044,514 +0.07(+0.57%)
Feb 15, 2011 13.03 13.08 12.94 13.03 7,500,345 +0.78(+6.36%)
Feb 14, 2011 12.23 12.35 12.19 12.25 3,189,996 -0.14(-1.14%)
Feb 11, 2011 12.13 12.44 12.12 12.39 5,988,218 -0.01(-0.10%)
Feb 10, 2011 12.24 12.44 12.12 12.41 3,702,390 -0.14(-1.13%)
Feb 09, 2011 12.52 12.62 12.38 12.55 5,694,303 +0.09(+0.74%)
Feb 08, 2011 12.31 12.48 12.27 12.46 3,357,107 +0.09(+0.74%)
Feb 07, 2011 12.28 12.39 12.27 12.36 3,446,489 +0.15(+1.26%)
Feb 04, 2011 12.17 12.21 12.09 12.21 3,310,714 +0.19(+1.58%)
Feb 03, 2011 12.06 12.09 11.90 12.02 2,015,520 +0.04(+0.31%)
Feb 02, 2011 12.01 12.08 11.90 11.98 2,501,515 +0.05(+0.41%)
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.