BARCLAYS PLC (NY: BCS)
14.85 USD  -0.05 (-0.34%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 14.99 15.00 14.85 14.90 2,384,386 +0.27(+1.85%)
Jul 24, 2014 14.62 14.68 14.59 14.63 1,470,544 +0.19(+1.32%)
Jul 23, 2014 14.57 14.57 14.42 14.44 1,336,418 +0.01(+0.07%)
Jul 22, 2014 14.52 14.54 14.41 14.43 1,803,647 -0.05(-0.35%)
Jul 21, 2014 14.41 14.50 14.34 14.48 1,503,676 -0.02(-0.14%)
Jul 18, 2014 14.47 14.59 14.41 14.50 2,979,281 +0.10(+0.69%)
Jul 17, 2014 14.59 14.72 14.35 14.40 3,532,744 -0.44(-2.96%)
Jul 16, 2014 14.96 14.99 14.82 14.84 4,265,201 +0.24(+1.64%)
Jul 15, 2014 14.67 14.71 14.50 14.60 2,270,198 +0.18(+1.25%)
Jul 14, 2014 14.51 14.52 14.39 14.42 2,635,419 +0.16(+1.12%)
Jul 11, 2014 14.34 14.38 14.25 14.26 6,643,663 -0.08(-0.56%)
Jul 10, 2014 13.98 14.36 13.96 14.34 4,409,681 -0.27(-1.85%)
Jul 09, 2014 14.54 14.64 14.50 14.61 3,299,305 -0.09(-0.61%)
Jul 08, 2014 14.75 14.77 14.64 14.70 7,922,967 -0.25(-1.67%)
Jul 07, 2014 14.91 14.97 14.83 14.95 2,660,499 -0.16(-1.06%)
Jul 03, 2014 15.11 15.11 15.11 0 +0.17(+1.14%)
Jul 02, 2014 14.95 15.06 14.92 14.94 3,012,724 +0.10(+0.67%)
Jul 01, 2014 14.82 14.91 14.79 14.84 6,219,638 +0.23(+1.57%)
Jun 30, 2014 14.64 14.69 14.54 14.61 11,106,953 -0.23(-1.55%)
Jun 27, 2014 14.69 14.87 14.67 14.84 5,818,945 +0.29(+1.99%)
Jun 26, 2014 14.44 14.90 14.38 14.55 28,123,238 -1.16(-7.38%)
Jun 25, 2014 15.75 15.80 15.66 15.71 4,147,539 -0.13(-0.82%)
Jun 24, 2014 15.92 15.99 15.81 15.84 3,147,325 -0.27(-1.68%)
Jun 23, 2014 15.98 16.16 15.94 16.11 2,406,785 +0.09(+0.56%)
Jun 20, 2014 16.09 16.12 15.99 16.02 1,527,999 -0.17(-1.05%)
Jun 19, 2014 16.26 16.32 16.13 16.19 1,843,000 -0.03(-0.18%)
Jun 18, 2014 16.02 16.22 15.99 16.22 1,518,529 +0.10(+0.62%)
Jun 17, 2014 16.01 16.14 16.00 16.12 940,815 -0.01(-0.06%)
Jun 16, 2014 16.18 16.22 16.05 16.13 1,339,125 -0.08(-0.49%)
Jun 13, 2014 16.21 16.26 16.16 16.21 1,103,222 +0.05(+0.31%)
Jun 12, 2014 16.20 16.22 16.08 16.16 1,107,026 -0.02(-0.12%)
Jun 11, 2014 16.21 16.29 16.14 16.18 1,093,133 -0.18(-1.10%)
Jun 10, 2014 16.39 16.42 16.29 16.36 1,074,636 -0.02(-0.12%)
Jun 06, 2014 16.34 16.39 16.31 16.38 1,743,567 +0.19(+1.17%)
Jun 05, 2014 16.31 16.34 15.98 16.19 2,466,486 -0.04(-0.25%)
Jun 04, 2014 16.21 16.28 16.14 16.23 1,918,716 -0.13(-0.79%)
Jun 03, 2014 16.27 16.37 16.27 16.36 907,462 -0.13(-0.79%)
Jun 02, 2014 16.60 16.60 16.45 16.49 1,243,207 -0.03(-0.18%)
May 30, 2014 16.43 16.58 16.41 16.52 2,157,509 +0.05(+0.30%)
May 29, 2014 16.41 16.47 16.40 16.47 944,602 +0.10(+0.61%)
May 28, 2014 16.42 16.45 16.31 16.37 1,592,618 -0.06(-0.37%)
May 27, 2014 16.70 16.72 16.43 16.43 1,683,061 -0.16(-0.96%)
May 23, 2014 16.59 16.59 16.59 0 +0.16(+1.00%)
May 22, 2014 16.38 16.45 16.35 16.43 738,858 +0.03(+0.15%)
May 21, 2014 16.38 16.46 16.31 16.40 2,083,345 +0.32(+1.99%)
May 20, 2014 16.05 16.16 15.98 16.08 1,498,204 -0.08(-0.50%)
May 19, 2014 15.98 16.18 15.97 16.16 2,110,478 -0.20(-1.22%)
May 16, 2014 16.32 16.36 16.22 16.36 1,836,355 -0.15(-0.91%)
May 15, 2014 16.77 16.80 16.42 16.51 1,944,580 -0.25(-1.49%)
May 14, 2014 16.78 16.93 16.75 16.76 1,810,295 -0.38(-2.22%)
May 13, 2014 17.11 17.23 17.02 17.14 2,496,059 -0.13(-0.75%)
May 12, 2014 17.24 17.32 17.23 17.27 1,872,240 -0.27(-1.54%)
May 09, 2014 17.58 17.61 17.42 17.54 2,367,253 -0.19(-1.07%)
May 08, 2014 17.59 17.90 17.58 17.73 8,014,771 +1.22(+7.39%)
May 07, 2014 16.40 16.56 16.40 16.51 2,699,099 -0.07(-0.42%)
May 06, 2014 16.74 16.77 16.51 16.58 4,399,175 -0.70(-4.05%)
May 05, 2014 17.29 17.30 17.09 17.28 2,691,491 -0.10(-0.58%)
May 02, 2014 17.34 17.46 17.32 17.38 2,155,536 +0.01(+0.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here