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, 2014 11.07 11.13 10.97 10.98 2,736,649 -0.24(-2.13%)
Jul 30, 2014 11.15 11.27 11.13 11.22 7,206,435 +0.45(+4.16%)
Jul 29, 2014 10.88 10.89 10.75 10.77 3,383,409 +0.03(+0.27%)
Jul 28, 2014 10.77 10.80 10.67 10.74 3,536,632 -0.04(-0.34%)
Jul 25, 2014 10.84 10.85 10.74 10.78 3,296,174 +0.20(+1.85%)
Jul 24, 2014 10.58 10.62 10.55 10.58 2,032,879 +0.14(+1.32%)
Jul 23, 2014 10.54 10.54 10.43 10.45 1,843,662 +0.01(+0.07%)
Jul 22, 2014 10.50 10.52 10.42 10.44 2,454,670 -0.04(-0.34%)
Jul 21, 2014 10.42 10.49 10.37 10.47 1,982,867 -0.01(-0.14%)
Jul 18, 2014 10.47 10.55 10.42 10.49 4,118,557 +0.07(+0.69%)
Jul 17, 2014 10.55 10.65 10.38 10.42 4,883,664 -0.32(-2.97%)
Jul 16, 2014 10.82 10.84 10.72 10.73 5,896,213 +0.17(+1.64%)
Jul 15, 2014 10.61 10.64 10.49 10.56 3,138,321 +0.13(+1.25%)
Jul 14, 2014 10.50 10.50 10.41 10.43 3,643,202 +0.12(+1.12%)
Jul 11, 2014 10.37 10.40 10.31 10.32 9,184,198 -0.06(-0.56%)
Jul 10, 2014 10.11 10.39 10.10 10.37 6,095,942 -0.20(-1.85%)
Jul 09, 2014 10.52 10.59 10.49 10.57 4,560,958 -0.07(-0.61%)
Jul 08, 2014 10.67 10.68 10.59 10.63 10,952,708 -0.18(-1.67%)
Jul 07, 2014 10.79 10.83 10.73 10.81 3,677,873 -0.12(-1.06%)
Jul 03, 2014 10.89 10.93 10.93 10.93 3,897,399 +0.12(+1.14%)
Jul 02, 2014 10.81 10.89 10.79 10.81 4,164,789 +0.07(+0.67%)
Jul 01, 2014 10.72 10.79 10.70 10.73 8,598,026 +0.17(+1.57%)
Jun 30, 2014 10.59 10.63 10.52 10.57 15,354,250 -0.17(-1.55%)
Jun 27, 2014 10.62 10.76 10.61 10.73 8,044,108 +0.21(+1.99%)
Jun 26, 2014 10.45 10.78 10.40 10.53 38,877,560 -0.84(-7.38%)
Jun 25, 2014 11.39 11.43 11.33 11.36 5,733,557 -0.09(-0.82%)
Jun 24, 2014 11.52 11.57 11.44 11.46 4,350,861 -0.20(-1.68%)
Jun 23, 2014 11.56 11.69 11.53 11.65 3,327,139 +0.07(+0.56%)
Jun 20, 2014 11.64 11.66 11.57 11.59 2,112,305 -0.12(-1.05%)
Jun 19, 2014 11.76 11.81 11.67 11.71 2,547,762 -0.02(-0.18%)
Jun 18, 2014 11.59 11.73 11.57 11.73 2,099,214 +0.07(+0.62%)
Jun 17, 2014 11.58 11.68 11.57 11.66 1,300,582 -0.01(-0.06%)
Jun 16, 2014 11.70 11.73 11.61 11.67 1,851,206 -0.06(-0.49%)
Jun 13, 2014 11.73 11.76 11.69 11.73 1,525,093 +0.04(+0.31%)
Jun 12, 2014 11.72 11.73 11.63 11.69 1,530,352 -0.01(-0.12%)
Jun 11, 2014 11.73 11.78 11.68 11.70 1,511,146 -0.13(-1.10%)
Jun 10, 2014 11.86 11.88 11.78 11.83 1,485,576 -0.01(-0.12%)
Jun 06, 2014 11.82 11.86 11.80 11.85 2,410,306 +0.14(+1.17%)
Jun 05, 2014 11.80 11.82 11.56 11.71 3,409,669 -0.03(-0.25%)
Jun 04, 2014 11.73 11.78 11.68 11.74 2,652,432 -0.09(-0.79%)
Jun 03, 2014 11.77 11.84 11.77 11.83 1,254,475 -0.09(-0.79%)
Jun 02, 2014 12.01 12.01 11.90 11.93 1,718,609 -0.02(-0.18%)
May 30, 2014 11.89 11.99 11.87 11.95 2,982,540 +0.04(+0.30%)
May 29, 2014 11.87 11.91 11.86 11.91 1,305,817 +0.07(+0.61%)
May 28, 2014 11.88 11.90 11.80 11.84 2,201,634 -0.04(-0.37%)
May 27, 2014 12.08 12.09 11.89 11.89 2,326,663 -0.12(-0.96%)
May 23, 2014 11.98 12.00 12.00 12.00 2,051,343 +0.12(+1.00%)
May 22, 2014 11.85 11.90 11.83 11.88 1,021,397 +0.02(+0.15%)
May 21, 2014 11.85 11.91 11.80 11.86 2,880,015 +0.23(+1.99%)
May 20, 2014 11.61 11.69 11.56 11.63 2,071,116 -0.06(-0.50%)
May 19, 2014 11.56 11.70 11.55 11.69 2,917,524 -0.14(-1.22%)
May 16, 2014 11.81 11.83 11.73 11.83 2,538,576 -0.11(-0.91%)
May 15, 2014 12.13 12.15 11.88 11.94 2,688,187 -0.18(-1.49%)
May 14, 2014 12.14 12.25 12.12 12.12 2,502,551 -0.23(-1.83%)
May 13, 2014 12.33 12.41 12.26 12.35 3,464,295 -0.09(-0.75%)
May 12, 2014 12.42 12.48 12.41 12.44 2,598,493 -0.19(-1.54%)
May 09, 2014 12.67 12.69 12.55 12.64 3,285,525 -0.14(-1.07%)
May 08, 2014 12.67 12.90 12.67 12.77 11,123,751 +0.88(+7.39%)
May 07, 2014 11.82 11.93 11.82 11.90 3,746,096 -0.05(-0.42%)
May 06, 2014 12.06 12.08 11.90 11.95 6,105,642 -0.50(-4.05%)
May 05, 2014 12.46 12.46 12.31 12.45 3,735,537 -0.07(-0.58%)
May 02, 2014 12.49 12.58 12.48 12.52 2,991,681 +0.01(+0.06%)
May 01, 2014 12.46 12.54 12.42 12.52 3,374,233 +0.19(+1.52%)
Apr 30, 2014 12.22 12.34 12.21 12.33 2,706,424 +0.14(+1.18%)
Apr 29, 2014 12.14 12.23 12.08 12.18 3,420,053 +0.17(+1.38%)
Apr 28, 2014 12.11 12.18 11.98 12.02 4,540,609 -0.08(-0.66%)
Apr 25, 2014 12.16 12.18 12.03 12.10 1,829,113 -0.10(-0.83%)
Apr 24, 2014 12.21 12.25 12.10 12.20 2,698,198 +0.09(+0.71%)
Apr 23, 2014 12.00 12.14 11.95 12.11 2,526,003 +0.08(+0.66%)
Apr 22, 2014 12.01 12.05 11.99 12.03 2,327,305 +0.06(+0.48%)
Apr 21, 2014 11.99 12.00 11.90 11.97 2,959,092 -0.03(-0.24%)
Apr 17, 2014 11.98 12.00 12.00 12.00 5,225,328 +0.43(+3.67%)
Apr 16, 2014 11.49 11.60 11.46 11.58 2,485,493 +0.24(+2.16%)
Apr 15, 2014 11.41 11.42 11.21 11.33 2,240,926 -0.12(-1.07%)
Apr 14, 2014 11.41 11.50 11.33 11.46 3,314,109 +0.13(+1.15%)
Apr 11, 2014 11.40 11.42 11.28 11.33 5,833,578 -0.16(-1.38%)
Apr 10, 2014 11.68 11.70 11.47 11.48 2,674,729 -0.17(-1.48%)
Apr 09, 2014 11.61 11.66 11.52 11.66 4,586,043 +0.06(+0.56%)
Apr 08, 2014 11.45 11.60 11.40 11.59 3,263,790 +0.04(+0.37%)
Apr 07, 2014 11.70 11.72 11.53 11.55 2,669,211 -0.21(-1.78%)
Apr 04, 2014 11.88 11.95 11.74 11.76 4,003,235 +0.06(+0.55%)
Apr 03, 2014 11.76 11.80 11.65 11.69 4,472,397 -0.07(-0.61%)
Apr 02, 2014 11.60 11.78 11.60 11.77 4,979,198 +0.32(+2.77%)
Apr 01, 2014 11.43 11.46 11.39 11.45 8,032,996 +0.14(+1.21%)
Mar 31, 2014 11.20 11.33 11.16 11.31 4,867,141 +0.16(+1.42%)
Mar 28, 2014 11.18 11.22 11.11 11.15 2,140,309 +0.05(+0.45%)
Mar 27, 2014 11.11 11.16 11.05 11.10 4,292,280 -0.03(-0.26%)
Mar 26, 2014 11.27 11.31 11.12 11.13 4,145,374 -0.22(-1.90%)
Mar 25, 2014 11.31 11.40 11.29 11.35 2,913,075 +0.08(+0.70%)
Mar 24, 2014 11.28 11.30 11.16 11.27 3,875,203 +0.02(+0.19%)
Mar 21, 2014 11.31 11.35 11.20 11.25 6,766,237 -0.16(-1.39%)
Mar 20, 2014 11.35 11.46 11.34 11.41 3,976,844 -0.14(-1.19%)
Mar 19, 2014 11.58 11.67 11.48 11.54 5,547,217 +0.12(+1.07%)
Mar 18, 2014 11.26 11.43 11.26 11.42 5,886,681 +0.22(+2.00%)
Mar 17, 2014 11.16 11.25 11.12 11.20 5,288,963 +0.06(+0.52%)
Mar 14, 2014 11.05 11.22 11.04 11.14 7,985,253 -0.15(-1.34%)
Mar 13, 2014 11.54 11.55 11.24 11.29 5,211,492 +0.04(+0.38%)
Mar 12, 2014 11.21 11.30 11.18 11.25 5,769,479 -0.09(-0.76%)
Mar 11, 2014 11.35 11.48 11.30 11.33 8,218,913 -0.40(-3.44%)
Mar 10, 2014 11.73 11.79 11.61 11.74 6,085,666 -0.36(-2.98%)
Mar 07, 2014 12.21 12.23 11.99 12.10 5,616,074 -0.20(-1.64%)
Mar 06, 2014 12.27 12.32 12.26 12.30 2,833,896 +0.06(+0.53%)
Mar 05, 2014 12.18 12.26 12.16 12.23 2,610,474 -0.02(-0.18%)
Mar 04, 2014 12.28 12.30 12.19 12.26 2,723,734 +0.24(+1.98%)
Mar 03, 2014 12.03 12.22 11.95 12.02 4,302,007 -0.23(-1.88%)
Feb 28, 2014 12.22 12.34 12.17 12.25 4,956,621 -0.04(-0.35%)
Feb 27, 2014 12.21 12.31 12.15 12.29 2,654,649 +0.06(+0.53%)
Feb 26, 2014 12.23 12.26 12.16 12.23 4,327,366 -0.18(-1.45%)
Feb 25, 2014 12.39 12.48 12.33 12.41 2,484,615 -0.06(-0.46%)
Feb 24, 2014 12.39 12.56 12.35 12.46 1,885,420 +0.10(+0.82%)
Feb 21, 2014 12.39 12.47 12.35 12.36 1,692,909 +0.02(+0.18%)
Feb 20, 2014 12.30 12.38 12.23 12.34 1,869,609 +0.07(+0.59%)
Feb 19, 2014 12.41 12.42 12.26 12.27 2,315,260 -0.24(-1.89%)
Feb 18, 2014 12.44 12.52 12.41 12.51 2,911,006 +0.38(+3.11%)
Feb 14, 2014 12.14 12.13 12.13 12.13 6,227,149 -0.16(-1.27%)
Feb 13, 2014 12.09 12.33 12.00 12.29 7,415,296 -0.09(-0.75%)
Feb 12, 2014 12.46 12.47 12.32 12.38 4,336,674 -0.14(-1.08%)
Feb 11, 2014 12.32 12.54 12.32 12.51 5,708,624 -0.43(-3.35%)
Feb 10, 2014 12.91 12.95 12.86 12.95 2,164,599 +0.11(+0.89%)
Feb 07, 2014 12.76 12.83 12.64 12.83 1,917,534 +0.13(+1.01%)
Feb 06, 2014 12.45 12.71 12.44 12.71 2,359,856 +0.33(+2.64%)
Feb 05, 2014 12.39 12.48 12.34 12.38 1,926,965 -0.01(-0.12%)
Feb 04, 2014 12.34 12.41 12.27 12.39 3,457,418 +0.14(+1.10%)
Feb 03, 2014 12.54 12.59 12.25 12.26 3,633,554 -0.47(-3.69%)
Jan 31, 2014 12.66 12.84 12.61 12.73 2,812,018 -0.27(-2.08%)
Jan 30, 2014 12.93 13.05 12.83 13.00 1,890,741 +0.09(+0.66%)
Jan 29, 2014 12.73 13.01 12.73 12.91 2,522,814 -0.11(-0.87%)
Jan 28, 2014 12.93 13.03 12.92 13.03 2,065,761 +0.33(+2.63%)
Jan 27, 2014 12.87 12.89 12.60 12.69 3,144,382 -0.06(-0.50%)
Jan 24, 2014 13.01 13.02 12.74 12.76 3,738,900 -0.53(-4.01%)
Jan 23, 2014 13.41 13.41 13.19 13.29 2,413,950 +0.04(+0.27%)
Jan 22, 2014 13.21 13.27 13.16 13.25 2,185,354 -0.03(-0.21%)
Jan 21, 2014 13.33 13.34 13.18 13.28 2,947,819 -0.22(-1.63%)
Jan 17, 2014 13.61 13.50 13.50 13.50 2,608,967 -0.13(-0.94%)
Jan 16, 2014 13.69 13.69 13.50 13.63 3,161,966 -0.29(-2.09%)
Jan 15, 2014 13.69 13.93 13.79 13.92 2,872,748 +0.23(+1.66%)
Jan 14, 2014 13.67 13.72 13.62 13.69 2,903,880 +0.24(+1.80%)
Jan 13, 2014 13.49 13.64 13.43 13.45 3,431,100 +0.04(+0.32%)
Jan 10, 2014 13.37 13.42 13.29 13.41 2,136,070 -0.03(-0.21%)
Jan 09, 2014 13.53 13.54 13.32 13.44 3,630,112 +0.07(+0.53%)
Jan 08, 2014 13.31 13.42 13.23 13.37 5,000,254 +0.25(+1.90%)
Jan 07, 2014 13.18 13.20 13.08 13.12 4,693,124 +0.16(+1.26%)
Jan 06, 2014 12.98 13.05 12.94 12.96 2,352,066 +0.14(+1.11%)
Jan 03, 2014 12.77 12.88 12.72 12.81 1,731,058 +0.06(+0.45%)
Jan 02, 2014 12.87 12.87 12.69 12.76 2,701,426 -0.14(-1.05%)
Dec 31, 2013 12.81 12.89 12.89 12.89 1,799,738 +0.11(+0.83%)
Dec 30, 2013 12.73 12.84 12.73 12.78 2,322,301 -0.04(-0.28%)
Dec 27, 2013 12.71 12.83 12.66 12.82 5,666,900 +0.15(+1.18%)
Dec 26, 2013 12.62 12.68 12.58 12.67 3,886,029 +0.08(+0.62%)
Dec 24, 2013 12.39 12.60 12.39 12.59 2,523,151 +0.20(+1.61%)
Dec 23, 2013 12.29 12.40 12.27 12.39 4,639,654 +0.27(+2.23%)
Dec 20, 2013 12.09 12.15 12.09 12.12 2,077,386 +0.05(+0.41%)
Dec 19, 2013 11.94 12.09 11.94 12.07 3,759,237 +0.10(+0.83%)
Dec 18, 2013 11.80 11.98 11.68 11.97 3,080,135 +0.31(+2.62%)
Dec 17, 2013 11.76 11.77 11.64 11.67 4,681,718 -0.23(-1.91%)
Dec 16, 2013 11.88 11.98 11.84 11.90 5,712,466 +0.18(+1.52%)
Dec 13, 2013 11.77 11.78 11.66 11.72 3,124,527 -0.13(-1.08%)
Dec 12, 2013 11.88 11.92 11.78 11.85 4,020,665 -0.21(-1.71%)
Dec 11, 2013 12.28 12.29 12.05 12.05 3,611,198 -0.28(-2.25%)
Dec 10, 2013 12.38 12.44 12.33 12.33 2,014,441 -0.06(-0.46%)
Dec 09, 2013 12.39 12.48 12.36 12.39 1,595,782 -0.04(-0.29%)
Dec 06, 2013 12.45 12.46 12.35 12.42 1,780,356 +0.22(+1.81%)
Dec 05, 2013 12.30 12.32 12.13 12.20 2,462,746 -0.08(-0.64%)
Dec 04, 2013 12.19 12.36 12.16 12.28 2,781,178 -0.14(-1.09%)
Dec 03, 2013 12.52 12.54 12.39 12.41 2,632,856 -0.09(-0.68%)
Dec 02, 2013 12.60 12.65 12.49 12.50 3,044,488 -0.14(-1.12%)
Nov 29, 2013 12.22 12.71 12.62 12.64 11,246,650 +0.43(+3.49%)
Nov 27, 2013 12.16 12.25 12.14 12.22 5,573,106 +0.19(+1.60%)
Nov 26, 2013 12.05 12.09 11.98 12.02 4,475,030 +0.15(+1.26%)
Nov 25, 2013 11.92 11.96 11.87 11.87 2,319,875 -0.04(-0.36%)
Nov 22, 2013 11.90 11.94 11.84 11.92 2,131,521 -0.01(-0.06%)
Nov 21, 2013 11.80 11.93 11.78 11.92 3,559,317 +0.35(+3.01%)
Nov 20, 2013 11.65 11.73 11.53 11.58 3,458,693 +0.08(+0.68%)
Nov 19, 2013 11.47 11.59 11.43 11.50 2,760,500 +0.01(+0.12%)
Nov 18, 2013 11.55 11.60 11.47 11.48 3,601,778 +0.00(+0.00%)
Nov 15, 2013 11.45 11.48 11.40 11.48 2,370,042 -0.01(-0.12%)
Nov 14, 2013 11.44 11.51 11.41 11.50 4,538,411 -0.03(-0.25%)
Nov 13, 2013 11.28 11.53 11.28 11.53 4,833,368 -0.04(-0.37%)
Nov 12, 2013 11.56 11.65 11.53 11.57 1,809,037 -0.14(-1.22%)
Nov 11, 2013 11.68 11.74 11.65 11.71 1,691,723 +0.01(+0.06%)
Nov 08, 2013 11.43 11.70 11.43 11.70 4,389,651 +0.26(+2.24%)
Nov 07, 2013 11.68 11.71 11.44 11.45 2,225,046 -0.20(-1.71%)
Nov 06, 2013 11.65 11.72 11.60 11.65 2,812,347 +0.29(+2.53%)
Nov 05, 2013 11.27 11.37 11.21 11.36 4,292,132 -0.23(-2.02%)
Nov 04, 2013 11.61 11.63 11.51 11.59 2,016,742 +0.00(+0.00%)
Nov 01, 2013 11.67 11.70 11.47 11.59 3,812,206 -0.31(-2.62%)
Oct 31, 2013 12.10 12.12 11.90 11.90 3,991,080 -0.26(-2.10%)
Oct 30, 2013 12.33 12.38 12.09 12.16 5,078,622 +0.03(+0.23%)
Oct 29, 2013 12.11 12.14 12.03 12.13 1,885,502 +0.11(+0.94%)
Oct 28, 2013 12.07 12.08 11.93 12.02 3,868,835 -0.30(-2.47%)
Oct 25, 2013 12.32 12.34 12.23 12.32 2,124,323 +0.09(+0.69%)
Oct 24, 2013 12.29 12.29 12.16 12.24 4,014,672 -0.02(-0.17%)
Oct 23, 2013 12.25 12.32 12.20 12.26 2,648,321 -0.29(-2.31%)
Oct 22, 2013 12.53 12.58 12.48 12.55 2,945,307 -0.03(-0.22%)
Oct 21, 2013 12.54 12.59 12.50 12.58 6,042,034 -0.10(-0.78%)
Oct 18, 2013 12.66 12.75 12.62 12.68 3,744,941 -0.09(-0.72%)
Oct 17, 2013 12.61 12.78 12.57 12.77 3,176,160 -0.04(-0.28%)
Oct 16, 2013 12.77 12.87 12.75 12.80 3,757,041 +0.20(+1.57%)
Oct 15, 2013 12.63 12.66 12.58 12.61 1,945,312 -0.03(-0.22%)
Oct 14, 2013 12.49 12.66 12.47 12.63 1,665,528 -0.01(-0.06%)
Oct 11, 2013 12.61 12.64 12.52 12.64 3,057,996 +0.10(+0.79%)
Oct 10, 2013 12.32 12.55 12.32 12.54 3,141,399 +0.38(+3.14%)
Oct 09, 2013 12.20 12.22 12.00 12.16 2,483,798 +0.07(+0.59%)
Oct 08, 2013 12.25 12.27 12.08 12.09 2,644,297 -0.29(-2.35%)
Oct 07, 2013 12.29 12.43 12.27 12.38 2,155,816 +0.00(+0.00%)
Oct 04, 2013 12.34 12.41 12.29 12.38 2,507,937 -0.10(-0.79%)
Oct 03, 2013 12.56 12.58 12.40 12.48 3,143,270 -0.06(-0.51%)
Oct 02, 2013 12.52 12.55 12.40 12.54 4,531,161 +0.21(+1.66%)
Oct 01, 2013 12.34 12.44 12.30 12.34 4,979,228 +0.27(+2.23%)
Sep 30, 2013 12.05 12.21 12.03 12.07 3,031,067 -0.07(-0.58%)
Sep 27, 2013 12.07 12.16 12.03 12.14 3,158,181 -0.08(-0.64%)
Sep 26, 2013 12.09 12.24 12.09 12.22 2,735,481 -0.07(-0.58%)
Sep 25, 2013 12.39 12.45 12.24 12.29 6,033,967 -0.01(-0.06%)
Sep 24, 2013 12.34 12.41 12.20 12.29 4,958,346 +0.18(+1.52%)
Sep 23, 2013 12.09 12.13 12.04 12.11 4,431,868 -0.25(-2.01%)
Sep 20, 2013 12.41 12.42 12.36 12.36 3,953,277 -0.30(-2.40%)
Sep 19, 2013 12.76 12.78 12.61 12.66 4,360,096 -0.12(-0.97%)
Sep 18, 2013 12.47 12.85 12.40 12.79 4,722,759 +0.35(+2.78%)
Sep 17, 2013 12.30 12.45 12.28 12.44 4,777,610 -0.22(-1.75%)
Sep 16, 2013 12.74 12.78 12.65 12.66 3,245,146 +0.12(+0.94%)
Sep 13, 2013 12.49 12.56 12.42 12.55 2,752,046 -0.04(-0.31%)
Sep 12, 2013 12.61 12.66 12.56 12.58 2,807,747 -0.01(-0.10%)
Sep 11, 2013 12.55 12.62 12.50 12.60 1,996,115 +0.02(+0.16%)
Sep 10, 2013 12.56 12.58 12.51 12.58 2,976,963 +0.23(+1.90%)
Sep 09, 2013 12.20 12.37 12.20 12.34 2,941,944 +0.26(+2.16%)
Sep 06, 2013 12.13 12.15 11.94 12.08 2,614,440 +0.02(+0.16%)
Sep 05, 2013 12.05 12.11 12.02 12.06 2,681,600 +0.20(+1.65%)
Sep 04, 2013 11.64 11.87 11.63 11.87 4,598,955 +0.31(+2.65%)
Sep 03, 2013 11.59 11.63 11.47 11.56 1,731,426 +0.16(+1.37%)
Aug 30, 2013 11.45 11.47 11.36 11.40 1,590,423 -0.05(-0.40%)
Aug 29, 2013 11.42 11.55 11.42 11.45 1,348,344 -0.05(-0.45%)
Aug 28, 2013 11.42 11.58 11.42 11.50 3,565,572 +0.29(+2.62%)
Aug 27, 2013 11.36 11.42 11.21 11.21 3,587,071 -0.39(-3.38%)
Aug 26, 2013 11.63 11.72 11.59 11.60 1,612,499 -0.12(-1.00%)
Aug 23, 2013 11.74 11.74 11.61 11.72 2,749,615 +0.12(+1.07%)
Aug 22, 2013 11.61 11.65 11.53 11.59 1,755,784 +0.01(+0.06%)
Aug 21, 2013 11.61 11.72 11.50 11.59 2,875,166 -0.10(-0.89%)
Aug 20, 2013 11.57 11.75 11.55 11.69 2,093,524 +0.02(+0.17%)
Aug 19, 2013 11.83 11.86 11.65 11.67 3,322,080 -0.09(-0.78%)
Aug 16, 2013 11.62 11.78 11.60 11.76 2,760,042 +0.18(+1.52%)
Aug 15, 2013 11.56 11.59 11.45 11.59 2,008,639 +0.02(+0.17%)
Aug 14, 2013 11.57 11.62 11.53 11.57 2,102,137 +0.01(+0.06%)
Aug 13, 2013 11.46 11.56 11.40 11.56 2,356,125 +0.02(+0.17%)
Aug 12, 2013 11.55 11.60 11.46 11.54 3,855,487 -0.13(-1.12%)
Aug 09, 2013 11.53 11.72 11.53 11.67 2,747,347 -0.05(-0.45%)
Aug 08, 2013 11.54 11.75 11.52 11.72 4,081,140 +0.35(+3.04%)
Aug 07, 2013 11.47 11.51 11.35 11.38 2,582,070 +0.06(+0.50%)
Aug 06, 2013 11.38 11.40 11.29 11.32 2,784,251 -0.04(-0.34%)
Aug 05, 2013 11.37 11.41 11.27 11.36 2,112,392 -0.01(-0.06%)
Aug 02, 2013 11.26 11.42 11.23 11.37 3,824,606 -0.16(-1.36%)
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.