Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.655 6.738 6.624 6.655 6,413,283 -0.10(-1.51%)
Jul 30, 2012 6.885 6.916 6.725 6.757 8,590,681 +0.04(+0.57%)
Jul 27, 2012 6.617 6.795 6.585 6.719 19,281,022 +0.55(+8.98%)
Jul 26, 2012 6.172 6.229 6.108 6.166 6,621,277 +0.24(+4.08%)
Jul 25, 2012 6.000 6.026 5.905 5.924 18,020,140 -0.02(-0.32%)
Jul 24, 2012 6.096 6.089 5.872 5.943 19,500,552 -0.15(-2.51%)
Jul 23, 2012 6.051 6.127 5.968 6.096 18,604,230 -0.21(-3.33%)
Jul 20, 2012 6.433 6.433 6.286 6.306 7,618,609 -0.23(-3.51%)
Jul 19, 2012 6.490 6.605 6.452 6.535 5,055,627 +0.13(+1.99%)
Jul 18, 2012 6.344 6.436 6.331 6.407 3,047,455 +0.01(+0.20%)
Jul 17, 2012 6.445 6.458 6.255 6.395 5,255,125 +0.07(+1.11%)
Jul 16, 2012 6.318 6.356 6.261 6.325 11,642,598 -0.19(-2.93%)
Jul 13, 2012 6.439 6.535 6.414 6.515 6,016,639 +0.07(+1.09%)
Jul 12, 2012 6.465 6.484 6.407 6.445 6,754,865 -0.08(-1.17%)
Jul 11, 2012 6.566 6.611 6.452 6.522 6,773,106 -0.01(-0.10%)
Jul 10, 2012 6.668 6.687 6.493 6.528 9,192,489 +0.02(+0.29%)
Jul 09, 2012 6.509 6.560 6.445 6.509 6,504,109 -0.03(-0.39%)
Jul 06, 2012 6.452 6.573 6.445 6.535 8,724,955 -0.11(-1.72%)
Jul 05, 2012 6.560 6.700 6.528 6.649 12,784,435 -0.06(-0.85%)
Jul 03, 2012 6.904 6.916 6.668 6.706 20,944,658 -0.15(-2.14%)
Jul 02, 2012 6.751 6.853 6.697 6.853 9,200,570 +0.30(+4.56%)
Jun 29, 2012 6.770 6.834 6.509 6.554 22,169,452 -0.34(-4.98%)
Jun 28, 2012 6.776 6.974 6.458 6.897 34,680,368 -0.95(-12.08%)
Jun 27, 2012 7.699 7.883 7.654 7.845 4,897,634 +0.10(+1.31%)
Jun 26, 2012 7.724 7.801 7.610 7.743 4,003,226 +0.06(+0.83%)
Jun 25, 2012 7.801 7.801 7.623 7.680 4,567,760 -0.34(-4.28%)
Jun 22, 2012 8.138 8.157 7.953 8.023 3,433,524 +0.10(+1.29%)
Jun 21, 2012 8.227 8.258 7.903 7.922 4,491,135 -0.32(-3.86%)
Jun 20, 2012 8.284 8.329 8.113 8.240 7,080,257 +0.18(+2.21%)
Jun 19, 2012 7.922 8.125 7.903 8.062 4,118,762 +0.24(+3.01%)
Jun 18, 2012 7.801 7.941 7.782 7.826 5,903,753 -0.25(-3.15%)
Jun 15, 2012 7.947 8.093 7.909 8.081 7,457,773 +0.38(+4.87%)
Jun 14, 2012 7.495 7.775 7.444 7.705 9,396,642 +0.29(+3.86%)
Jun 13, 2012 7.413 7.565 7.343 7.419 6,322,971 -0.18(-2.43%)
Jun 12, 2012 7.483 7.610 7.362 7.604 4,340,573 +0.17(+2.31%)
Jun 11, 2012 7.756 7.756 7.413 7.432 8,319,486 -0.16(-2.10%)
Jun 08, 2012 7.438 7.597 7.374 7.591 4,768,318 -0.05(-0.67%)
Jun 07, 2012 7.775 7.833 7.604 7.642 10,800,133 +0.11(+1.44%)
Jun 06, 2012 7.139 7.534 7.126 7.534 9,847,043 +0.56(+8.03%)
Jun 05, 2012 6.878 7.005 6.821 6.974 6,498,764 +0.11(+1.58%)
Jun 04, 2012 6.872 6.935 6.770 6.865 6,477,016 +0.05(+0.75%)
Jun 01, 2012 6.827 6.897 6.776 6.815 8,492,362 -0.22(-3.08%)
May 31, 2012 7.056 7.094 6.865 7.031 9,416,786 -0.08(-1.07%)
May 30, 2012 7.215 7.222 7.094 7.107 6,361,568 -0.25(-3.37%)
May 29, 2012 7.311 7.362 7.203 7.355 12,274,735 +0.08(+1.14%)
May 25, 2012 7.304 7.368 7.228 7.273 6,689,791 -0.15(-1.97%)
May 24, 2012 7.470 7.521 7.324 7.419 6,591,564 +0.01(+0.09%)
May 23, 2012 7.374 7.432 7.203 7.413 6,352,168 -0.08(-1.10%)
May 22, 2012 7.419 7.623 7.368 7.495 7,073,862 +0.13(+1.73%)
May 21, 2012 7.184 7.368 7.177 7.368 6,484,154 +0.27(+3.76%)
May 18, 2012 7.196 7.247 7.069 7.101 9,848,404 -0.13(-1.85%)
May 17, 2012 7.425 7.483 7.231 7.234 10,443,329 -0.38(-4.93%)
May 16, 2012 7.826 7.864 7.597 7.610 9,530,670 +0.07(+0.93%)
May 15, 2012 7.553 7.686 7.476 7.540 11,058,076 -0.24(-3.03%)
May 14, 2012 7.852 7.915 7.750 7.775 9,785,847 -0.43(-5.20%)
May 11, 2012 8.176 8.386 8.163 8.202 8,581,039 -0.37(-4.31%)
May 10, 2012 8.634 8.672 8.539 8.571 6,718,716 +0.26(+3.14%)
May 09, 2012 8.157 8.386 8.062 8.310 7,137,367 -0.16(-1.88%)
May 08, 2012 8.558 8.602 8.354 8.469 5,885,519 -0.22(-2.56%)
May 07, 2012 8.507 8.730 8.488 8.692 4,209,044 +0.14(+1.64%)
May 04, 2012 8.768 8.812 8.539 8.552 4,874,103 -0.16(-1.83%)
May 03, 2012 8.806 8.851 8.656 8.711 4,291,574 -0.18(-2.00%)
May 02, 2012 8.908 8.927 8.774 8.889 6,016,732 -0.35(-3.79%)
May 01, 2012 9.055 9.334 9.042 9.239 6,251,560 +0.22(+2.39%)
Apr 30, 2012 9.112 9.131 8.941 9.023 5,652,687 -0.18(-2.00%)
Apr 27, 2012 9.220 9.220 9.055 9.207 9,990,765 +0.42(+4.76%)
Apr 26, 2012 8.732 8.833 8.668 8.789 6,680,953 +0.08(+0.95%)
Apr 25, 2012 8.783 8.840 8.599 8.707 4,630,897 +0.10(+1.10%)
Apr 24, 2012 8.396 8.649 8.377 8.611 4,421,761 +0.17(+2.03%)
Apr 23, 2012 8.466 8.485 8.320 8.440 5,319,592 -0.22(-2.49%)
Apr 20, 2012 8.808 8.827 8.643 8.656 8,183,502 +0.04(+0.44%)
Apr 19, 2012 8.707 8.814 8.535 8.618 7,182,649 -0.11(-1.23%)
Apr 18, 2012 8.795 8.878 8.688 8.726 13,858,168 -0.20(-2.27%)
Apr 17, 2012 8.871 9.017 8.827 8.928 14,179,959 +0.34(+3.91%)
Apr 16, 2012 8.700 8.751 8.497 8.592 7,476,578 -0.03(-0.29%)
Apr 13, 2012 9.011 9.011 8.618 8.618 9,649,863 -0.46(-5.09%)
Apr 12, 2012 8.738 9.097 8.707 9.080 15,894,962 +0.53(+6.23%)
Apr 11, 2012 8.764 8.767 8.529 8.548 10,186,657 +0.30(+3.69%)
Apr 10, 2012 8.580 8.637 8.212 8.244 12,339,847 -0.46(-5.31%)
Apr 09, 2012 8.592 8.783 8.592 8.707 5,123,619 -0.10(-1.15%)
Apr 05, 2012 8.719 8.897 8.694 8.808 6,398,258 -0.10(-1.14%)
Apr 04, 2012 8.947 9.017 8.846 8.909 16,189,379 -0.44(-4.74%)
Apr 03, 2012 9.556 9.568 9.264 9.353 7,735,975 -0.30(-3.15%)
Apr 02, 2012 9.347 9.714 9.321 9.657 6,255,418 +0.06(+0.59%)
Mar 30, 2012 9.689 9.689 9.511 9.600 7,694,582 +0.02(+0.20%)
Mar 29, 2012 9.600 9.688 9.461 9.581 7,760,808 -0.34(-3.45%)
Mar 28, 2012 9.987 10.03 9.777 9.923 7,969,931 -0.20(-2.00%)
Mar 27, 2012 10.40 10.40 10.13 10.13 29,123,954 -0.16(-1.60%)
Mar 26, 2012 10.06 10.30 10.01 10.29 23,166,396 +0.27(+2.66%)
Mar 23, 2012 9.720 10.05 9.657 10.02 23,157,084 +0.42(+4.35%)
Mar 22, 2012 9.594 9.676 9.556 9.606 14,039,475 -0.27(-2.76%)
Mar 21, 2012 9.917 9.923 9.727 9.879 8,017,696 -0.10(-1.02%)
Mar 20, 2012 9.948 10.03 9.872 9.980 9,036,107 -0.20(-1.93%)
Mar 19, 2012 10.16 10.29 10.14 10.18 9,372,716 -0.06(-0.62%)
Mar 16, 2012 10.14 10.35 10.12 10.24 12,440,686 +0.23(+2.28%)
Mar 15, 2012 9.936 10.05 9.828 10.01 5,702,679 +0.03(+0.25%)
Mar 14, 2012 9.987 10.02 9.853 9.987 11,175,743 +0.16(+1.61%)
Mar 13, 2012 9.499 9.866 9.499 9.828 13,807,050 +0.42(+4.44%)
Mar 12, 2012 9.397 9.467 9.309 9.410 7,617,951 -0.19(-1.98%)
Mar 09, 2012 9.562 9.651 9.505 9.600 7,907,776 -0.14(-1.43%)
Mar 08, 2012 9.625 9.758 9.492 9.739 9,248,244 +0.14(+1.45%)
Mar 07, 2012 9.473 9.619 9.397 9.600 8,850,870 +0.21(+2.23%)
Mar 06, 2012 9.657 9.701 9.296 9.391 17,022,190 -0.81(-7.95%)
Mar 05, 2012 10.21 10.22 10.08 10.20 5,721,974 -0.04(-0.37%)
Mar 02, 2012 10.38 10.38 10.21 10.24 6,426,255 +0.07(+0.69%)
Mar 01, 2012 10.10 10.21 10.07 10.17 11,222,232 +0.30(+3.08%)
Feb 29, 2012 10.01 10.10 9.841 9.866 9,149,592 +0.02(+0.19%)
Feb 28, 2012 9.670 9.863 9.625 9.847 6,406,311 +0.03(+0.26%)
Feb 27, 2012 9.663 9.847 9.619 9.822 5,100,938 -0.10(-1.02%)
Feb 24, 2012 9.891 9.999 9.806 9.923 6,647,670 +0.26(+2.69%)
Feb 23, 2012 9.505 9.689 9.448 9.663 4,796,107 +0.18(+1.87%)
Feb 22, 2012 9.638 9.651 9.454 9.486 6,691,053 -0.30(-3.02%)
Feb 21, 2012 9.775 9.900 9.712 9.781 7,743,294 -0.16(-1.58%)
Feb 17, 2012 9.925 9.969 9.784 9.938 6,251,794 +0.13(+1.28%)
Feb 16, 2012 9.436 9.819 9.418 9.812 8,340,597 +0.39(+4.19%)
Feb 15, 2012 9.468 9.524 9.368 9.418 7,692,438 +0.18(+1.90%)
Feb 14, 2012 9.242 9.280 9.117 9.242 7,366,377 -0.12(-1.27%)
Feb 13, 2012 9.436 9.487 9.311 9.361 5,744,636 +0.08(+0.84%)
Feb 10, 2012 9.380 9.393 9.189 9.283 9,354,381 +0.14(+1.54%)
Feb 09, 2012 9.512 9.543 9.142 9.142 12,141,981 -0.26(-2.80%)
Feb 08, 2012 9.418 9.443 9.242 9.405 6,348,951 +0.02(+0.20%)
Feb 07, 2012 9.248 9.462 9.155 9.386 6,955,222 +0.15(+1.63%)
Feb 06, 2012 9.192 9.280 9.129 9.236 4,122,203 -0.23(-2.38%)
Feb 03, 2012 9.355 9.462 9.286 9.462 7,060,785 +0.43(+4.72%)
Feb 02, 2012 9.004 9.086 8.923 9.035 4,917,170 +0.11(+1.26%)
Feb 01, 2012 8.873 9.017 8.785 8.923 10,128,557 +0.44(+5.25%)
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%)
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.