Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 5.368 5.918 5.217 5.918 0 +0.00(+0.00%)
Dec 31, 2008 5.368 5.918 5.217 5.918 1,515,007 +0.63(+11.87%)
Dec 30, 2008 5.253 5.314 5.151 5.290 1,374,158 +0.00(+0.00%)
Dec 29, 2008 5.205 5.368 5.181 5.290 1,169,657 +0.10(+1.98%)
Dec 26, 2008 5.030 5.241 5.030 5.187 0 -0.01(-0.12%)
Dec 24, 2008 5.078 5.211 5.048 5.193 545,288 +0.07(+1.42%)
Dec 23, 2008 5.247 5.296 5.054 5.121 2,231,636 -0.10(-1.85%)
Dec 22, 2008 5.187 5.266 5.133 5.217 1,639,743 -0.12(-2.26%)
Dec 19, 2008 5.078 5.339 5.054 5.338 1,535,503 +0.24(+4.62%)
Dec 18, 2008 5.247 5.278 5.072 5.103 2,480,741 -0.57(-10.11%)
Dec 17, 2008 5.410 5.676 5.241 5.676 2,764,333 -0.25(-4.18%)
Dec 16, 2008 5.308 5.978 5.308 5.924 2,936,662 +0.51(+9.36%)
Dec 15, 2008 5.525 5.549 5.266 5.417 1,479,129 -0.12(-2.18%)
Dec 12, 2008 5.199 5.537 5.181 5.537 0 -0.34(-5.76%)
Dec 11, 2008 5.688 5.918 5.574 5.875 2,000,153 +0.33(+5.88%)
Dec 10, 2008 5.598 5.646 5.435 5.549 1,382,498 +0.11(+2.00%)
Dec 09, 2008 5.845 6.008 5.441 5.441 2,031,462 -0.45(-7.59%)
Dec 08, 2008 5.555 5.888 5.519 5.888 2,799,264 +0.46(+8.45%)
Dec 05, 2008 5.109 5.435 4.849 5.429 0 +0.33(+6.39%)
Dec 04, 2008 5.284 5.397 5.042 5.103 1,693,245 -0.69(-11.89%)
Dec 03, 2008 5.235 5.791 5.060 5.791 2,304,502 -0.01(-0.10%)
Dec 02, 2008 5.561 5.797 5.374 5.797 1,359,244 +0.36(+6.67%)
Dec 01, 2008 5.875 5.906 5.435 5.435 1,603,026 -1.36(-20.00%)
Nov 28, 2008 5.936 6.793 5.912 6.793 854,093 +0.67(+10.95%)
Nov 26, 2008 6.008 6.220 5.833 6.123 2,507,257 -0.14(-2.22%)
Nov 25, 2008 5.924 6.303 5.799 6.262 3,017,060 +0.67(+11.99%)
Nov 24, 2008 5.338 5.676 5.247 5.592 3,312,935 +0.65(+13.20%)
Nov 21, 2008 4.958 5.072 4.542 4.939 3,509,306 +0.49(+10.99%)
Nov 20, 2008 4.529 4.813 4.305 4.450 3,339,400 -0.08(-1.73%)
Nov 19, 2008 5.145 5.272 4.456 4.529 2,758,437 -0.86(-16.01%)
Nov 18, 2008 5.090 5.525 5.042 5.392 2,391,516 -0.18(-3.25%)
Nov 17, 2008 5.555 5.888 5.483 5.574 1,620,468 -0.04(-0.65%)
Nov 14, 2008 5.809 5.954 5.574 5.610 0 -0.69(-10.93%)
Nov 13, 2008 5.749 6.485 5.465 6.298 2,384,064 +0.39(+6.54%)
Nov 12, 2008 6.365 6.365 5.827 5.912 2,843,232 -0.94(-13.74%)
Nov 11, 2008 6.685 6.925 6.582 6.854 1,423,428 -0.06(-0.87%)
Nov 10, 2008 7.361 7.445 6.642 6.914 1,801,441 -0.60(-8.03%)
Nov 07, 2008 7.282 7.790 7.204 7.518 0 +0.53(+7.51%)
Nov 06, 2008 7.464 7.548 6.823 6.993 2,386,258 -0.13(-1.86%)
Nov 05, 2008 7.669 7.898 7.125 7.125 3,070,308 -0.53(-6.94%)
Nov 04, 2008 7.204 7.832 7.107 7.657 4,784,273 +0.71(+10.17%)
Nov 03, 2008 6.582 6.950 6.552 6.950 4,571,753 +0.47(+7.27%)
Oct 31, 2008 6.854 7.331 6.304 6.479 0 -1.74(-21.16%)
Oct 30, 2008 8.146 8.550 8.049 8.218 2,477,786 +0.85(+11.56%)
Oct 29, 2008 7.270 7.850 7.156 7.367 2,387,702 -0.08(-1.13%)
Oct 28, 2008 7.125 7.524 6.473 7.451 3,442,647 +0.34(+4.75%)
Oct 27, 2008 7.294 7.453 7.005 7.113 1,731,009 -0.50(-6.51%)
Oct 24, 2008 6.854 7.844 6.854 7.608 0 -0.80(-9.55%)
Oct 23, 2008 8.255 8.689 7.966 8.412 2,483,783 -0.51(-5.75%)
Oct 22, 2008 9.172 9.245 8.641 8.925 2,923,163 -0.72(-7.45%)
Oct 21, 2008 9.812 10.08 9.643 9.643 1,337,220 -0.51(-5.00%)
Oct 20, 2008 9.837 10.15 9.743 10.15 1,554,787 +1.00(+10.88%)
Oct 17, 2008 8.877 9.710 8.816 9.154 0 -0.45(-4.65%)
Oct 16, 2008 9.251 9.649 8.563 9.601 3,395,613 -0.84(-8.04%)
Oct 15, 2008 10.40 10.64 9.945 10.44 2,996,407 -0.19(-1.76%)
Oct 14, 2008 10.81 11.13 10.23 10.63 4,993,242 +1.12(+11.75%)
Oct 13, 2008 9.360 9.903 8.689 9.511 4,179,665 +0.33(+3.62%)
Oct 10, 2008 8.399 9.535 7.935 9.178 0 -0.48(-4.94%)
Oct 09, 2008 11.41 11.42 9.166 9.655 3,723,384 -1.24(-11.41%)
Oct 08, 2008 10.98 12.08 10.25 10.90 5,405,875 -0.10(-0.88%)
Oct 07, 2008 12.90 12.95 10.43 11.00 7,256,942 -3.10(-21.98%)
Oct 06, 2008 13.74 14.22 12.76 14.09 3,039,214 -0.83(-5.54%)
Oct 03, 2008 15.62 16.50 14.53 14.92 0 +0.43(+2.96%)
Oct 02, 2008 15.05 15.34 14.49 14.49 2,806,413 -1.15(-7.34%)
Oct 01, 2008 15.06 15.97 14.68 15.64 4,076,473 +0.72(+4.86%)
Sep 30, 2008 14.50 15.09 14.14 14.91 4,236,600 -0.18(-1.20%)
Sep 29, 2008 14.87 15.36 13.35 15.10 4,474,611 -2.91(-16.16%)
Sep 26, 2008 15.86 18.84 15.78 18.01 0 +0.50(+2.83%)
Sep 25, 2008 15.58 17.93 15.50 17.51 4,632,915 +1.51(+9.43%)
Sep 24, 2008 16.27 16.32 15.16 16.00 2,079,673 +0.13(+0.84%)
Sep 23, 2008 16.02 16.30 15.34 15.87 2,513,459 +0.01(+0.08%)
Sep 22, 2008 17.93 17.93 15.86 15.86 4,638,409 -3.77(-19.20%)
Sep 19, 2008 18.21 19.62 16.91 19.62 0 +3.23(+19.71%)
Sep 18, 2008 13.64 17.45 12.59 16.39 13,489,110 +2.75(+20.13%)
Sep 17, 2008 14.32 14.87 13.43 13.65 8,641,771 -0.34(-2.42%)
Sep 16, 2008 12.35 14.06 12.21 13.99 8,799,397 +1.01(+7.82%)
Sep 15, 2008 13.25 13.94 12.83 12.97 7,649,395 -2.23(-14.69%)
Sep 12, 2008 14.79 15.34 14.68 15.20 0 +0.44(+2.99%)
Sep 11, 2008 13.97 14.82 13.86 14.76 2,730,059 -0.11(-0.73%)
Sep 10, 2008 15.27 15.33 14.60 14.87 2,328,329 -0.16(-1.08%)
Sep 09, 2008 15.92 16.29 14.99 15.04 4,459,325 -0.43(-2.77%)
Sep 08, 2008 15.42 15.88 14.99 15.46 5,898,483 +1.29(+9.12%)
Sep 05, 2008 13.67 14.18 13.57 14.17 0 +0.21(+1.51%)
Sep 04, 2008 14.74 14.82 13.89 13.96 2,645,834 -1.29(-8.44%)
Sep 03, 2008 15.16 15.42 15.01 15.25 1,690,613 -0.31(-1.98%)
Sep 02, 2008 15.84 15.95 15.37 15.56 1,276,526 +0.04(+0.23%)
Aug 29, 2008 15.68 15.83 15.45 15.52 0 -0.23(-1.46%)
Aug 28, 2008 15.43 15.75 15.39 15.75 1,613,837 +0.89(+6.02%)
Aug 27, 2008 14.70 14.88 14.63 14.85 1,025,212 +0.38(+2.63%)
Aug 26, 2008 14.29 14.64 14.19 14.47 1,077,167 +0.09(+0.63%)
Aug 25, 2008 14.34 14.74 14.28 14.38 886,635 -0.49(-3.29%)
Aug 22, 2008 14.74 14.87 14.46 14.87 0 +0.61(+4.28%)
Aug 21, 2008 14.16 14.47 14.09 14.26 1,405,627 +0.00(+0.00%)
Aug 20, 2008 13.95 14.29 13.82 14.26 2,488,161 +0.09(+0.62%)
Aug 19, 2008 14.25 14.34 14.03 14.18 2,926,509 -0.60(-4.03%)
Aug 18, 2008 14.88 14.99 14.64 14.77 1,266,846 -0.55(-3.62%)
Aug 15, 2008 15.00 15.32 14.97 15.32 0 +0.01(+0.08%)
Aug 14, 2008 14.84 15.44 14.79 15.31 4,732,016 -0.35(-2.23%)
Aug 13, 2008 15.73 15.78 15.23 15.66 2,294,452 -0.80(-4.89%)
Aug 12, 2008 16.98 16.99 16.31 16.47 2,690,314 -0.51(-3.02%)
Aug 11, 2008 16.75 17.21 16.68 16.98 1,108,803 +0.25(+1.50%)
Aug 08, 2008 16.27 16.92 16.22 16.73 1,820,501 +0.10(+0.60%)
Aug 07, 2008 16.97 17.31 16.42 16.63 2,045,390 -0.33(-1.96%)
Aug 06, 2008 16.88 17.27 16.51 16.96 1,292,455 -0.26(-1.49%)
Aug 05, 2008 16.84 17.22 16.67 17.22 3,053,327 +1.37(+8.65%)
Aug 04, 2008 15.88 16.00 15.46 15.85 1,236,747 -0.06(-0.40%)
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.