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

Barclays Plc ADR (NY: BCS )

12.19 +0.16 (+1.33%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Dec 31, 2009 10.72 10.66 10.66 10.66 1,634,762 +0.02(+0.23%)
Dec 30, 2009 10.47 10.65 10.47 10.63 1,550,869 +0.01(+0.06%)
Dec 29, 2009 10.71 10.72 10.60 10.63 1,375,709 -0.10(-0.96%)
Dec 28, 2009 10.82 10.83 10.68 10.73 1,057,620 -0.07(-0.62%)
Dec 24, 2009 10.83 10.83 10.75 10.80 646,434 +0.06(+0.56%)
Dec 23, 2009 10.72 10.82 10.65 10.74 2,072,851 +0.01(+0.11%)
Dec 22, 2009 10.63 10.74 10.56 10.72 5,988,706 -0.01(-0.11%)
Dec 21, 2009 10.63 10.78 10.60 10.74 3,158,180 +0.19(+1.84%)
Dec 18, 2009 10.49 10.60 10.33 10.54 6,345,107 -0.12(-1.14%)
Dec 17, 2009 10.99 10.99 10.66 10.66 5,161,755 -0.93(-8.04%)
Dec 16, 2009 11.44 11.65 11.42 11.60 2,956,118 +0.46(+4.13%)
Dec 15, 2009 11.18 11.31 11.12 11.14 2,746,928 -0.44(-3.82%)
Dec 14, 2009 11.53 11.62 11.52 11.58 2,856,766 +0.21(+1.86%)
Dec 11, 2009 11.46 11.48 11.34 11.37 2,168,321 -0.07(-0.58%)
Dec 10, 2009 11.46 11.54 11.33 11.43 3,984,055 +0.35(+3.11%)
Dec 09, 2009 11.19 11.22 10.82 11.09 6,674,720 -0.16(-1.40%)
Dec 08, 2009 11.39 11.49 11.23 11.25 5,596,127 -0.58(-4.87%)
Dec 07, 2009 11.78 12.03 11.77 11.82 3,191,144 -0.36(-2.93%)
Dec 04, 2009 12.40 12.52 12.03 12.18 3,627,216 +0.16(+1.36%)
Dec 03, 2009 12.37 12.50 11.99 12.02 3,434,369 -0.04(-0.35%)
Dec 02, 2009 11.78 12.08 11.77 12.06 4,388,357 +0.15(+1.22%)
Dec 01, 2009 12.02 12.08 11.88 11.91 4,309,550 -0.04(-0.30%)
Nov 30, 2009 11.87 11.98 11.66 11.95 4,400,449 +0.07(+0.56%)
Nov 27, 2009 11.80 12.22 11.78 11.88 5,186,638 -0.89(-6.97%)
Nov 25, 2009 12.83 12.83 12.68 12.77 1,872,213 +0.08(+0.67%)
Nov 24, 2009 12.85 12.86 12.57 12.69 2,749,752 +0.10(+0.82%)
Nov 23, 2009 12.67 12.84 12.51 12.58 2,912,610 +0.31(+2.52%)
Nov 20, 2009 12.15 12.34 12.15 12.28 4,331,310 -0.30(-2.36%)
Nov 19, 2009 12.71 12.74 12.40 12.57 3,452,784 -0.36(-2.76%)
Nov 18, 2009 12.99 13.09 12.87 12.93 3,493,083 +0.00(+0.01%)
Nov 17, 2009 12.97 13.06 12.80 12.93 3,226,191 -0.25(-1.88%)
Nov 16, 2009 13.07 13.27 13.07 13.18 2,891,339 +0.21(+1.58%)
Nov 13, 2009 12.87 12.98 12.82 12.97 4,653,700 +0.01(+0.09%)
Nov 12, 2009 13.12 13.16 12.89 12.96 3,240,668 -0.07(-0.51%)
Nov 11, 2009 13.27 13.28 12.83 13.03 5,316,130 -0.27(-2.00%)
Nov 10, 2009 13.23 13.47 13.09 13.29 4,819,136 -0.70(-5.01%)
Nov 09, 2009 13.93 14.05 13.88 13.99 2,967,358 +0.39(+2.89%)
Nov 06, 2009 13.54 13.73 13.35 13.60 3,170,273 +0.36(+2.74%)
Nov 05, 2009 13.45 13.55 13.13 13.24 3,732,843 +0.02(+0.18%)
Nov 04, 2009 13.46 13.59 13.17 13.21 3,144,129 +0.10(+0.74%)
Nov 03, 2009 12.64 13.12 12.62 13.12 4,634,369 +0.11(+0.88%)
Nov 02, 2009 12.81 13.16 12.68 13.00 3,957,133 +0.38(+3.01%)
Oct 30, 2009 13.39 13.42 12.57 12.62 3,831,581 -0.74(-5.56%)
Oct 29, 2009 13.18 13.44 13.03 13.36 4,402,226 +0.95(+7.69%)
Oct 28, 2009 13.08 13.18 12.38 12.41 5,618,746 -0.91(-6.84%)
Oct 27, 2009 13.59 13.69 13.24 13.32 3,797,865 -0.49(-3.54%)
Oct 26, 2009 14.15 14.28 13.72 13.81 3,547,437 -0.31(-2.18%)
Oct 23, 2009 14.34 14.37 14.05 14.12 3,921,950 -0.60(-4.06%)
Oct 22, 2009 14.42 14.75 14.24 14.72 4,028,850 +0.35(+2.44%)
Oct 21, 2009 14.48 14.76 14.35 14.37 6,658,589 -0.01(-0.08%)
Oct 20, 2009 14.39 14.46 14.35 14.38 3,533,259 -0.64(-4.26%)
Oct 19, 2009 14.93 15.21 14.78 15.02 2,076,192 +0.34(+2.30%)
Oct 16, 2009 14.81 15.19 14.64 14.68 3,659,065 -0.51(-3.34%)
Oct 15, 2009 14.91 15.37 14.81 15.19 6,918,106 +0.18(+1.21%)
Oct 14, 2009 14.70 15.08 14.61 15.01 9,696,555 +1.03(+7.34%)
Oct 13, 2009 13.91 14.05 13.81 13.98 2,418,813 -0.31(-2.16%)
Oct 12, 2009 14.31 14.37 14.15 14.29 1,875,735 -0.24(-1.62%)
Oct 09, 2009 14.50 14.52 14.36 14.52 988,417 +0.03(+0.21%)
Oct 08, 2009 14.41 14.67 14.27 14.49 1,729,425 +0.15(+1.05%)
Oct 07, 2009 14.24 14.34 14.18 14.34 1,375,490 +0.26(+1.84%)
Oct 06, 2009 14.14 14.37 13.90 14.08 1,727,138 +0.01(+0.09%)
Oct 05, 2009 13.68 14.11 13.66 14.07 2,487,444 +0.33(+2.37%)
Oct 02, 2009 13.63 13.93 13.55 13.74 2,536,026 -0.02(-0.18%)
Oct 01, 2009 14.15 14.20 13.76 13.77 2,768,940 -0.51(-3.55%)
Sep 30, 2009 14.49 14.52 14.11 14.27 2,399,452 +0.16(+1.16%)
Sep 29, 2009 14.37 14.45 14.08 14.11 2,251,162 -0.08(-0.60%)
Sep 28, 2009 13.97 14.24 13.90 14.20 2,611,988 +0.40(+2.89%)
Sep 25, 2009 13.81 13.92 13.66 13.80 2,871,590 -0.30(-2.14%)
Sep 24, 2009 14.55 14.62 13.91 14.10 2,964,155 -0.39(-2.71%)
Sep 23, 2009 14.73 14.90 14.48 14.49 2,221,136 -0.18(-1.19%)
Sep 22, 2009 14.67 14.77 14.62 14.67 2,903,506 +0.13(+0.91%)
Sep 21, 2009 14.34 14.61 14.23 14.53 2,536,904 -0.30(-2.03%)
Sep 18, 2009 14.89 14.91 14.61 14.84 2,543,906 -0.09(-0.61%)
Sep 17, 2009 15.12 15.33 14.80 14.93 3,231,355 -0.08(-0.52%)
Sep 16, 2009 14.85 15.51 14.70 15.01 5,576,715 +0.18(+1.18%)
Sep 15, 2009 14.87 14.98 14.66 14.83 3,136,584 -0.17(-1.13%)
Sep 14, 2009 14.63 15.07 14.61 15.00 3,268,490 +0.17(+1.14%)
Sep 11, 2009 15.02 15.08 14.81 14.83 1,482,477 -0.14(-0.93%)
Sep 10, 2009 14.76 14.98 14.60 14.97 2,264,932 +0.24(+1.60%)
Sep 09, 2009 14.56 14.82 14.48 14.73 1,902,099 +0.43(+3.00%)
Sep 08, 2009 14.38 14.38 14.12 14.31 2,253,736 +0.14(+0.98%)
Sep 04, 2009 13.93 14.21 13.84 14.17 1,464,923 +0.11(+0.82%)
Sep 03, 2009 14.15 14.19 13.82 14.05 2,237,324 +0.07(+0.52%)
Sep 02, 2009 13.90 14.13 13.86 13.98 2,420,936 -0.19(-1.36%)
Sep 01, 2009 14.48 14.74 14.02 14.17 3,391,876 -0.59(-3.97%)
Aug 31, 2009 14.66 14.78 14.30 14.76 1,758,778 -0.13(-0.89%)
Aug 28, 2009 15.08 15.14 14.79 14.89 2,490,846 +0.22(+1.48%)
Aug 27, 2009 14.53 14.70 14.27 14.67 2,991,277 +0.36(+2.49%)
Aug 26, 2009 14.16 14.40 14.06 14.32 3,081,281 +0.04(+0.25%)
Aug 25, 2009 14.46 14.55 14.23 14.28 3,168,040 +0.23(+1.63%)
Aug 24, 2009 14.44 14.49 13.94 14.05 2,366,967 -0.12(-0.85%)
Aug 21, 2009 14.03 14.28 13.94 14.17 3,317,892 +0.19(+1.34%)
Aug 20, 2009 13.85 14.06 13.81 13.99 1,957,234 +0.11(+0.83%)
Aug 19, 2009 13.55 13.92 13.54 13.87 1,554,158 +0.07(+0.48%)
Aug 18, 2009 13.62 13.89 13.59 13.80 2,707,222 +0.15(+1.07%)
Aug 17, 2009 13.63 13.71 13.44 13.66 4,038,971 -0.87(-5.96%)
Aug 14, 2009 14.60 14.60 14.15 14.52 2,574,599 +0.15(+1.05%)
Aug 13, 2009 14.29 14.52 14.13 14.37 2,288,910 +0.23(+1.62%)
Aug 12, 2009 13.82 14.32 13.82 14.14 2,042,905 +0.39(+2.85%)
Aug 11, 2009 13.92 14.13 13.68 13.75 3,069,224 -0.45(-3.15%)
Aug 10, 2009 14.40 14.52 14.01 14.20 2,445,599 -0.38(-2.61%)
Aug 07, 2009 14.55 14.85 14.49 14.58 4,255,358 +0.42(+2.94%)
Aug 06, 2009 14.68 14.68 13.94 14.16 4,316,254 +0.12(+0.86%)
Aug 05, 2009 14.09 14.10 13.74 14.04 4,123,847 +0.74(+5.59%)
Aug 04, 2009 13.38 13.63 13.24 13.30 4,089,395 -0.11(-0.80%)
Aug 03, 2009 13.07 13.53 12.98 13.40 6,579,877 +1.00(+8.07%)
Jul 31, 2009 12.34 12.42 12.13 12.40 4,446,195 +0.24(+1.94%)
Jul 30, 2009 12.27 12.37 12.11 12.17 3,087,740 +0.42(+3.55%)
Jul 29, 2009 11.85 11.85 11.68 11.75 2,443,807 -0.25(-2.11%)
Jul 28, 2009 11.78 12.08 11.71 12.00 2,838,471 -0.12(-1.00%)
Jul 27, 2009 12.23 12.33 12.02 12.13 4,969,921 -0.46(-3.65%)
Jul 24, 2009 12.50 12.72 12.31 12.58 3,834,421 +0.06(+0.48%)
Jul 23, 2009 11.83 12.72 11.74 12.52 5,204,098 +0.50(+4.17%)
Jul 22, 2009 11.85 12.24 11.76 12.02 3,024,060 -0.21(-1.68%)
Jul 21, 2009 12.42 12.44 12.00 12.23 2,688,863 -0.37(-2.92%)
Jul 20, 2009 12.57 12.61 12.45 12.60 2,849,237 +0.22(+1.76%)
Jul 17, 2009 12.56 12.60 12.23 12.38 2,707,148 -0.27(-2.10%)
Jul 16, 2009 12.47 12.71 12.45 12.64 3,294,549 +0.14(+1.16%)
Jul 15, 2009 12.37 12.58 12.23 12.50 3,947,696 +0.66(+5.61%)
Jul 14, 2009 11.85 11.92 11.65 11.84 3,730,257 +0.08(+0.67%)
Jul 13, 2009 11.54 11.78 11.31 11.76 3,103,441 +0.50(+4.45%)
Jul 10, 2009 11.29 11.39 11.13 11.26 2,465,389 -0.16(-1.38%)
Jul 09, 2009 11.33 11.53 11.16 11.41 3,232,524 +0.30(+2.66%)
Jul 08, 2009 11.30 11.34 10.77 11.12 5,292,916 -0.29(-2.54%)
Jul 07, 2009 11.61 11.61 11.29 11.41 4,302,676 -0.19(-1.61%)
Jul 06, 2009 11.31 11.59 11.26 11.59 4,512,364 +0.12(+1.05%)
Jul 02, 2009 11.50 11.51 11.20 11.47 5,571,730 -0.10(-0.83%)
Jul 01, 2009 11.49 11.67 11.46 11.57 4,880,860 +0.43(+3.90%)
Jun 30, 2009 11.41 11.41 11.00 11.13 4,251,986 +0.05(+0.49%)
Jun 29, 2009 11.00 11.18 10.92 11.08 3,255,099 +0.24(+2.17%)
Jun 26, 2009 10.61 10.93 10.56 10.85 2,853,357 +0.05(+0.45%)
Jun 25, 2009 10.49 10.89 10.45 10.80 3,253,976 +0.16(+1.53%)
Jun 24, 2009 10.87 10.92 10.57 10.63 4,429,679 +0.33(+3.16%)
Jun 23, 2009 10.24 10.42 10.09 10.31 4,376,765 +0.17(+1.67%)
Jun 22, 2009 10.68 10.71 10.11 10.14 5,200,601 -0.79(-7.24%)
Jun 19, 2009 10.98 11.01 10.74 10.93 3,417,698 +0.29(+2.72%)
Jun 18, 2009 10.51 10.80 10.46 10.64 3,369,921 -0.01(-0.11%)
Jun 17, 2009 10.59 10.89 10.36 10.65 5,760,073 -0.02(-0.17%)
Jun 16, 2009 11.33 11.34 10.53 10.67 6,494,797 -0.25(-2.32%)
Jun 15, 2009 11.36 11.38 10.83 10.92 5,288,743 -0.71(-6.12%)
Jun 12, 2009 11.65 11.71 11.47 11.64 5,896,519 -0.38(-3.17%)
Jun 11, 2009 11.78 12.27 11.73 12.02 11,295,972 +0.75(+6.70%)
Jun 10, 2009 11.63 11.65 10.99 11.26 9,152,479 -0.33(-2.81%)
Jun 09, 2009 11.39 11.60 11.28 11.59 7,942,592 +0.51(+4.58%)
Jun 08, 2009 10.91 11.21 10.80 11.08 7,465,500 -0.17(-1.50%)
Jun 05, 2009 11.01 11.52 10.74 11.25 16,123,402 +0.47(+4.37%)
Jun 04, 2009 10.49 10.79 10.33 10.78 8,911,005 +0.53(+5.12%)
Jun 03, 2009 10.41 10.51 10.13 10.25 10,533,438 -0.80(-7.26%)
Jun 02, 2009 10.84 11.16 10.81 11.06 19,239,666 -1.32(-10.68%)
Jun 01, 2009 12.55 12.77 12.15 12.38 9,812,867 +0.72(+6.16%)
May 29, 2009 11.46 11.67 11.38 11.66 5,622,290 +0.31(+2.71%)
May 28, 2009 11.01 11.41 10.75 11.35 7,461,966 +0.52(+4.79%)
May 27, 2009 11.19 11.39 10.81 10.83 6,482,317 -0.43(-3.81%)
May 26, 2009 10.77 11.26 10.73 11.26 7,460,073 +0.46(+4.25%)
May 22, 2009 11.17 11.17 10.79 10.80 6,183,348 +0.05(+0.51%)
May 21, 2009 10.64 10.98 10.55 10.75 7,459,086 +0.04(+0.34%)
May 20, 2009 10.92 11.17 10.63 10.71 9,943,080 -0.01(-0.06%)
May 19, 2009 10.78 11.09 10.70 10.72 8,929,489 +0.15(+1.43%)
May 18, 2009 10.31 10.61 10.19 10.57 7,168,792 +0.99(+10.34%)
May 15, 2009 9.909 10.05 9.390 9.577 10,677,925 -0.02(-0.25%)
May 14, 2009 9.311 9.674 9.263 9.601 11,404,155 +0.79(+8.90%)
May 13, 2009 8.979 9.203 8.726 8.816 11,388,323 -0.86(-8.86%)
May 12, 2009 10.17 10.19 9.402 9.674 9,102,826 -0.53(-5.21%)
May 11, 2009 10.12 10.55 9.951 10.21 8,077,415 -0.52(-4.84%)
May 08, 2009 10.30 10.80 10.15 10.72 10,568,177 +0.97(+9.97%)
May 07, 2009 10.60 10.67 9.480 9.752 13,943,148 -1.27(-11.56%)
May 06, 2009 10.59 11.30 10.24 11.03 13,517,506 +0.10(+0.88%)
May 05, 2009 10.81 11.12 10.73 10.93 8,409,854 -0.03(-0.28%)
May 04, 2009 10.19 10.98 10.11 10.96 7,397,962 +1.11(+11.28%)
May 01, 2009 9.819 10.08 9.752 9.849 6,649,247 +0.18(+1.87%)
Apr 30, 2009 10.06 10.27 9.583 9.668 13,164,083 +0.35(+3.76%)
Apr 29, 2009 8.810 9.480 8.756 9.317 12,744,425 +1.14(+13.87%)
Apr 28, 2009 7.862 8.333 7.826 8.182 9,762,027 +0.08(+1.04%)
Apr 27, 2009 8.224 8.490 8.037 8.098 12,920,056 -0.32(-3.80%)
Apr 24, 2009 8.134 8.550 7.947 8.418 13,822,669 +0.42(+5.21%)
Apr 23, 2009 7.802 8.037 7.451 8.001 11,168,748 +0.85(+11.81%)
Apr 22, 2009 7.252 7.687 7.150 7.156 11,358,962 -0.27(-3.58%)
Apr 21, 2009 6.836 7.439 6.709 7.421 14,822,757 +0.50(+7.15%)
Apr 20, 2009 7.337 7.397 6.884 6.926 13,421,510 -1.12(-13.89%)
Apr 17, 2009 8.122 8.406 7.856 8.043 14,783,190 +0.08(+1.06%)
Apr 16, 2009 7.584 8.152 7.530 7.959 11,995,990 +0.54(+7.24%)
Apr 15, 2009 6.944 7.421 6.866 7.421 11,641,799 +0.81(+12.24%)
Apr 14, 2009 6.938 7.156 6.558 6.612 9,982,784 -0.22(-3.18%)
Apr 13, 2009 6.497 6.974 6.280 6.830 6,148,005 +0.25(+3.76%)
Apr 09, 2009 6.304 6.582 6.147 6.582 8,854,496 +0.92(+16.33%)
Apr 08, 2009 5.731 5.785 5.477 5.658 6,368,146 +0.04(+0.75%)
Apr 07, 2009 5.797 5.839 5.598 5.616 7,652,780 -0.56(-9.00%)
Apr 06, 2009 6.183 6.352 5.954 6.171 8,253,942 -0.41(-6.24%)
Apr 03, 2009 6.208 6.582 6.069 6.582 10,546,531 +0.74(+12.60%)
Apr 02, 2009 6.057 6.117 5.785 5.845 10,311,868 +0.23(+4.09%)
Apr 01, 2009 5.121 5.622 5.025 5.616 11,618,096 +0.48(+9.41%)
Mar 31, 2009 5.030 5.350 4.939 5.133 15,016,114 +0.14(+2.91%)
Mar 30, 2009 5.272 5.284 4.861 4.988 19,019,048 +0.07(+1.35%)
Mar 26, 2009 4.825 4.970 4.595 4.921 11,646,138 +0.61(+14.15%)
Mar 25, 2009 4.263 4.396 4.003 4.311 7,755,101 +0.31(+7.85%)
Mar 24, 2009 4.160 4.360 3.997 3.997 8,055,192 -0.41(-9.31%)
Mar 23, 2009 4.191 4.426 4.146 4.408 9,668,432 +1.01(+29.89%)
Mar 20, 2009 3.768 3.780 3.394 3.394 8,145,810 -0.62(-15.49%)
Mar 19, 2009 4.070 4.215 3.768 4.016 13,110,879 +0.28(+7.43%)
Mar 18, 2009 3.200 3.834 3.164 3.738 14,816,288 +0.49(+15.06%)
Mar 17, 2009 3.086 3.249 3.055 3.249 8,825,727 +0.04(+1.32%)
Mar 16, 2009 3.007 3.472 2.959 3.206 21,973,408 +0.54(+20.14%)
Mar 13, 2009 2.778 2.790 2.536 2.669 0 +0.01(+0.45%)
Mar 12, 2009 2.295 2.772 2.144 2.657 12,849,278 +0.24(+10.00%)
Mar 11, 2009 2.446 2.494 2.283 2.415 9,010,764 +0.02(+1.01%)
Mar 10, 2009 2.367 2.470 2.180 2.391 18,709,734 +0.38(+18.92%)
Mar 09, 2009 1.920 2.083 1.884 2.011 8,889,068 -0.11(-5.13%)
Mar 06, 2009 2.295 2.319 1.962 2.119 0 -0.05(-2.50%)
Mar 05, 2009 2.506 2.578 2.162 2.174 11,784,589 -0.84(-27.86%)
Mar 04, 2009 3.025 3.068 2.844 3.013 5,166,551 +0.11(+3.74%)
Mar 02, 2009 3.043 3.128 2.832 2.905 6,724,104 -0.20(-6.42%)
Feb 27, 2009 3.219 3.339 3.092 3.104 0 -0.57(-15.60%)
Feb 26, 2009 3.919 3.949 3.557 3.677 13,530,933 +0.10(+2.70%)
Feb 25, 2009 3.623 3.774 3.502 3.581 9,795,069 -0.17(-4.51%)
Feb 24, 2009 3.382 3.780 3.339 3.750 6,392,452 +0.51(+15.86%)
Feb 23, 2009 3.665 3.671 3.176 3.237 6,155,106 -0.10(-3.07%)
Feb 20, 2009 3.291 3.472 3.170 3.339 0 +0.01(+0.36%)
Feb 19, 2009 3.569 3.623 3.285 3.327 5,321,354 +0.11(+3.57%)
Feb 18, 2009 3.339 3.363 3.128 3.212 6,286,622 -0.08(-2.39%)
Feb 17, 2009 3.357 3.381 3.261 3.291 3,886,774 -0.23(-6.52%)
Feb 13, 2009 3.502 3.605 3.394 3.520 0 -0.25(-6.72%)
Feb 12, 2009 3.629 3.925 3.520 3.774 6,575,013 -0.02(-0.48%)
Feb 11, 2009 3.937 3.991 3.677 3.792 7,055,015 +0.04(+1.13%)
Feb 10, 2009 4.251 4.287 3.702 3.750 12,460,663 -0.47(-11.16%)
Feb 09, 2009 4.299 4.336 4.136 4.221 15,776,287 +0.42(+11.13%)
Feb 06, 2009 3.877 3.955 3.708 3.798 0 +0.11(+3.11%)
Feb 05, 2009 3.508 3.702 3.363 3.683 6,982,023 +0.35(+10.51%)
Feb 04, 2009 3.442 3.569 3.297 3.333 5,101,458 +0.03(+0.91%)
Feb 03, 2009 3.315 3.351 3.158 3.303 4,232,405 +0.04(+1.11%)
Feb 02, 2009 3.237 3.376 3.200 3.267 5,595,453 -0.18(-5.25%)
Jan 30, 2009 3.834 3.840 3.430 3.448 0 +0.04(+1.24%)
Jan 29, 2009 3.508 3.557 3.339 3.406 6,632,205 -0.47(-12.15%)
Jan 28, 2009 3.810 3.883 3.665 3.877 12,811,682 +0.73(+23.22%)
Jan 27, 2009 3.261 3.369 3.086 3.146 12,514,755 +0.07(+2.16%)
Jan 26, 2009 2.911 3.140 2.868 3.080 30,247,206 +1.23(+66.12%)
Jan 23, 2009 1.661 1.944 1.661 1.854 0 -0.19(-9.44%)
Jan 22, 2009 2.162 2.234 1.956 2.047 14,150,181 -0.46(-18.31%)
Jan 21, 2009 2.246 2.687 1.929 2.506 29,158,080 -0.01(-0.24%)
Jan 20, 2009 2.621 2.929 2.421 2.512 25,427,914 -1.87(-42.62%)
Jan 16, 2009 4.770 4.964 3.448 4.378 30,781,536 -0.69(-13.69%)
Jan 15, 2009 4.849 5.072 4.535 5.072 3,122,297 +0.07(+1.45%)
Jan 14, 2009 5.145 5.223 4.921 5.000 3,183,543 -0.85(-14.55%)
Jan 13, 2009 5.863 5.960 5.750 5.851 1,857,278 -0.72(-10.94%)
Jan 12, 2009 6.757 6.866 6.497 6.570 1,714,255 +0.08(+1.21%)
Jan 09, 2009 6.691 6.697 6.427 6.491 1,723,054 -0.13(-2.01%)
Jan 08, 2009 6.503 6.654 6.449 6.624 1,602,756 +0.30(+4.68%)
Jan 07, 2009 6.280 6.413 6.202 6.328 1,293,832 +0.23(+3.76%)
Jan 06, 2009 5.773 6.153 5.495 6.099 2,399,231 +0.19(+3.27%)
Jan 05, 2009 5.652 5.912 5.646 5.906 1,024,196 +0.22(+3.82%)
Jan 02, 2009 5.477 5.767 5.435 5.688 0 -0.23(-3.88%)
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.