Skip to main content

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 (%)
May 31, 2018 8.382 8.405 8.319 8.405 4,812,024 -0.05(-0.56%)
May 30, 2018 8.374 8.484 8.350 8.453 3,347,125 +0.13(+1.51%)
May 29, 2018 8.516 8.563 8.264 8.327 5,363,759 -0.46(-5.20%)
May 25, 2018 8.783 8.783 8.783 0 -0.02(-0.18%)
May 24, 2018 8.823 8.838 8.744 8.799 2,801,842 -0.12(-1.32%)
May 23, 2018 8.941 8.956 8.830 8.917 2,249,114 -0.13(-1.39%)
May 22, 2018 9.074 9.078 9.027 9.043 2,753,396 +0.06(+0.70%)
May 21, 2018 8.972 8.992 8.956 8.980 1,221,205 +0.02(+0.18%)
May 18, 2018 8.996 9.011 8.917 8.964 2,300,979 -0.06(-0.61%)
May 17, 2018 9.004 9.055 8.980 9.019 4,152,467 -0.01(-0.09%)
May 16, 2018 9.035 9.059 8.996 9.027 2,456,111 -0.08(-0.86%)
May 15, 2018 9.114 9.166 9.090 9.106 2,190,305 -0.09(-1.03%)
May 14, 2018 9.224 9.240 9.193 9.200 1,976,391 -0.06(-0.68%)
May 11, 2018 9.287 9.303 9.255 9.263 1,575,898 +0.01(+0.09%)
May 10, 2018 9.193 9.263 9.145 9.255 1,797,257 +0.06(+0.68%)
May 09, 2018 9.098 9.208 9.090 9.193 2,820,023 +0.24(+2.64%)
May 08, 2018 8.893 8.964 8.886 8.956 2,722,904 -0.04(-0.44%)
May 07, 2018 8.933 9.004 8.925 8.996 1,912,411 +0.06(+0.62%)
May 04, 2018 8.807 8.956 8.799 8.941 4,142,509 +0.09(+1.07%)
May 03, 2018 8.893 8.909 8.736 8.846 3,569,798 -0.09(-0.97%)
May 02, 2018 8.933 8.988 8.909 8.933 3,491,117 -0.05(-0.53%)
May 01, 2018 8.980 8.980 8.925 8.980 3,092,244 -0.10(-1.13%)
Apr 30, 2018 9.098 9.153 9.082 9.082 4,656,926 -0.13(-1.37%)
Apr 27, 2018 9.200 9.216 9.094 9.208 3,576,856 -0.12(-1.27%)
Apr 26, 2018 9.295 9.374 9.279 9.326 3,959,079 -0.12(-1.25%)
Apr 25, 2018 9.468 9.492 9.405 9.444 2,792,958 -0.08(-0.83%)
Apr 24, 2018 9.578 9.633 9.492 9.523 2,810,712 -0.09(-0.90%)
Apr 23, 2018 9.586 9.641 9.547 9.610 1,721,576 -0.01(-0.08%)
Apr 20, 2018 9.602 9.653 9.578 9.618 2,069,591 -0.04(-0.41%)
Apr 19, 2018 9.696 9.759 9.625 9.657 2,846,725 +0.04(+0.41%)
Apr 18, 2018 9.649 9.684 9.602 9.618 2,187,930 +0.02(+0.25%)
Apr 17, 2018 9.696 9.704 9.570 9.594 3,593,468 -0.11(-1.14%)
Apr 16, 2018 9.743 9.783 9.688 9.704 3,928,113 +0.09(+0.98%)
Apr 13, 2018 9.869 9.877 9.570 9.610 5,441,173 -0.19(-1.93%)
Apr 12, 2018 9.696 9.814 9.696 9.799 1,905,053 +0.15(+1.55%)
Apr 11, 2018 9.665 9.720 9.641 9.649 2,088,591 -0.02(-0.24%)
Apr 10, 2018 9.641 9.696 9.618 9.673 2,160,065 +0.22(+2.33%)
Apr 09, 2018 9.436 9.570 9.413 9.452 2,594,283 +0.09(+0.92%)
Apr 06, 2018 9.444 9.488 9.322 9.366 2,647,397 -0.10(-1.08%)
Apr 05, 2018 9.405 9.499 9.405 9.468 3,163,728 +0.08(+0.84%)
Apr 04, 2018 9.240 9.413 9.240 9.389 4,992,037 +0.06(+0.68%)
Apr 03, 2018 9.303 9.350 9.224 9.326 4,696,046 +0.13(+1.46%)
Apr 02, 2018 9.311 9.334 9.130 9.193 5,715,796 -0.11(-1.18%)
Mar 29, 2018 9.303 9.303 9.303 0 +0.05(+0.51%)
Mar 28, 2018 9.224 9.295 9.169 9.255 5,408,297 +0.05(+0.51%)
Mar 27, 2018 9.374 9.374 9.161 9.208 10,074,589 -0.21(-2.26%)
Mar 26, 2018 9.358 9.421 9.267 9.421 5,263,211 +0.30(+3.28%)
Mar 23, 2018 9.240 9.255 9.110 9.122 8,023,336 -0.11(-1.19%)
Mar 22, 2018 9.311 9.350 9.200 9.232 5,628,914 -0.27(-2.82%)
Mar 21, 2018 9.562 9.570 9.397 9.499 3,398,200 -0.10(-1.07%)
Mar 20, 2018 9.641 9.665 9.578 9.602 3,387,802 -0.10(-1.05%)
Mar 19, 2018 9.783 9.815 9.618 9.704 7,076,804 +0.45(+4.85%)
Mar 16, 2018 9.232 9.311 9.224 9.255 5,140,008 +0.08(+0.86%)
Mar 15, 2018 9.122 9.240 9.109 9.177 5,150,429 +0.01(+0.09%)
Mar 14, 2018 9.216 9.234 9.139 9.169 6,780,696 -0.09(-0.94%)
Mar 13, 2018 9.326 9.334 9.235 9.255 2,893,714 -0.09(-0.93%)
Mar 12, 2018 9.287 9.381 9.263 9.342 3,685,198 +0.08(+0.85%)
Mar 09, 2018 9.232 9.295 9.224 9.263 3,746,534 -0.06(-0.68%)
Mar 08, 2018 9.303 9.326 9.248 9.326 5,520,297 +0.03(+0.34%)
Mar 07, 2018 9.311 9.185 9.295 4,674,121 -0.04(-0.42%)
Mar 06, 2018 9.295 9.365 9.267 9.334 3,472,390 +0.19(+2.07%)
Mar 05, 2018 8.941 9.185 8.909 9.145 6,150,420 +0.08(+0.87%)
Mar 02, 2018 8.941 9.067 8.870 9.067 5,576,943 -0.04(-0.43%)
Mar 01, 2018 9.177 9.193 9.031 9.106 5,528,596 -0.05(-0.59%)
Feb 28, 2018 9.262 9.289 9.145 9.160 5,154,136 +0.02(+0.26%)
Feb 27, 2018 9.145 9.223 9.133 9.137 4,983,259 +0.00(+0.00%)
Feb 26, 2018 9.160 9.160 9.051 9.137 4,526,137 +0.00(+0.00%)
Feb 23, 2018 9.184 9.199 9.082 9.137 5,146,595 +0.03(+0.34%)
Feb 22, 2018 9.106 6,381,432 +0.27(+3.09%)
Feb 21, 2018 8.794 8.919 8.790 8.833 4,279,034 +0.04(+0.44%)
Feb 20, 2018 8.809 8.856 8.767 8.794 5,067,168 -0.04(-0.44%)
Feb 16, 2018 8.833 8.833 8.833 0 +0.05(+0.53%)
Feb 15, 2018 8.770 8.794 8.685 8.786 5,615,272 +0.11(+1.26%)
Feb 14, 2018 8.396 8.677 8.388 8.677 6,669,962 +0.22(+2.58%)
Feb 13, 2018 8.412 8.466 8.388 8.459 5,414,846 +0.04(+0.46%)
Feb 12, 2018 8.404 8.443 8.303 8.420 9,935,543 +0.04(+0.47%)
Feb 09, 2018 8.349 8.443 8.116 8.381 11,742,224 +0.05(+0.56%)
Feb 08, 2018 8.630 8.630 8.365 8.334 16,835,596 +0.05(+0.66%)
Feb 07, 2018 8.326 8.404 8.217 8.279 6,879,136 -0.06(-0.75%)
Feb 06, 2018 8.116 8.377 8.092 8.342 8,474,424 +0.09(+1.04%)
Feb 05, 2018 8.482 8.505 8.131 8.256 6,916,139 -0.30(-3.46%)
Feb 02, 2018 8.716 8.724 8.537 8.552 3,416,657 -0.30(-3.43%)
Feb 01, 2018 8.778 8.856 8.747 8.856 4,232,225 -0.01(-0.09%)
Jan 31, 2018 8.833 8.926 8.825 8.864 3,667,293 -0.02(-0.18%)
Jan 30, 2018 8.872 8.911 8.856 8.880 3,596,478 -0.23(-2.57%)
Jan 29, 2018 9.121 9.160 9.074 9.113 2,941,772 -0.17(-1.85%)
Jan 26, 2018 9.301 9.324 9.246 9.285 2,882,202 +0.04(+0.42%)
Jan 25, 2018 9.371 9.371 9.219 9.246 4,508,396 +0.00(+0.00%)
Jan 24, 2018 9.277 9.332 9.191 9.246 4,397,773 +0.09(+1.02%)
Jan 23, 2018 9.129 9.152 9.090 9.152 4,489,270 +0.00(+0.00%)
Jan 22, 2018 9.051 9.160 9.020 9.152 7,013,366 +0.47(+5.39%)
Jan 19, 2018 8.638 8.700 8.611 8.685 2,765,621 +0.05(+0.63%)
Jan 18, 2018 8.583 8.654 8.568 8.630 2,244,810 +0.02(+0.18%)
Jan 17, 2018 8.544 8.646 8.494 8.615 2,627,106 +0.07(+0.82%)
Jan 16, 2018 8.537 8.576 8.501 8.544 4,459,270 +0.16(+1.95%)
Jan 12, 2018 8.381 8.381 8.381 0 +0.05(+0.66%)
Jan 11, 2018 8.264 8.346 8.209 8.326 7,566,187 -0.14(-1.66%)
Jan 10, 2018 8.513 8.544 8.459 8.466 4,018,281 -0.04(-0.46%)
Jan 09, 2018 8.466 8.529 8.466 8.505 2,259,239 +0.05(+0.65%)
Jan 08, 2018 8.427 8.474 8.404 8.451 2,973,288 +0.05(+0.65%)
Jan 05, 2018 8.552 8.552 8.381 8.396 4,364,908 -0.22(-2.53%)
Jan 04, 2018 8.599 8.642 8.595 8.615 3,123,896 +0.05(+0.55%)
Jan 03, 2018 8.544 8.583 8.521 8.568 2,684,627 -0.03(-0.36%)
Jan 02, 2018 8.560 8.607 8.540 8.599 3,180,475 +0.10(+1.19%)
Dec 29, 2017 8.498 8.498 8.498 0 -0.02(-0.27%)
Dec 28, 2017 8.490 8.521 8.474 8.521 1,771,155 +0.09(+1.02%)
Dec 27, 2017 8.451 8.466 8.412 8.435 1,930,134 +0.01(+0.09%)
Dec 26, 2017 8.451 8.498 8.388 8.427 1,615,796 -0.03(-0.37%)
Dec 22, 2017 8.451 8.474 8.419 8.459 1,949,421 -0.05(-0.55%)
Dec 21, 2017 8.466 8.525 8.459 8.505 2,565,645 +0.05(+0.65%)
Dec 20, 2017 8.513 8.521 8.427 8.451 3,172,470 -0.01(-0.09%)
Dec 19, 2017 8.498 8.505 8.443 8.459 3,338,289 +0.00(+0.00%)
Dec 18, 2017 8.490 8.518 8.435 8.459 6,989,865 +0.12(+1.50%)
Dec 15, 2017 8.303 8.381 8.279 8.334 3,850,836 -0.10(-1.20%)
Dec 14, 2017 8.490 8.505 8.427 8.435 3,615,655 +0.04(+0.46%)
Dec 13, 2017 8.427 8.478 8.388 8.396 6,156,285 +0.09(+1.13%)
Dec 12, 2017 8.322 8.340 8.264 8.303 3,484,941 +0.06(+0.76%)
Dec 11, 2017 8.240 8.279 8.217 8.240 3,243,570 +0.05(+0.57%)
Dec 08, 2017 8.201 8.217 8.155 8.194 3,759,074 +0.18(+2.24%)
Dec 07, 2017 7.967 8.038 7.952 8.014 3,071,380 +0.11(+1.38%)
Dec 06, 2017 7.913 7.967 7.889 7.905 2,610,855 -0.05(-0.69%)
Dec 05, 2017 7.999 8.045 7.944 7.960 2,844,046 -0.13(-1.64%)
Dec 04, 2017 8.178 8.193 8.084 8.092 5,451,047 +0.09(+1.17%)
Dec 01, 2017 8.014 8.057 7.940 7.999 6,995,758 -0.07(-0.87%)
Nov 30, 2017 8.139 8.174 8.045 8.069 5,743,039 +0.00(+0.00%)
Nov 29, 2017 8.045 8.119 7.999 8.069 7,452,109 +0.24(+3.09%)
Nov 28, 2017 7.671 7.827 7.663 7.827 4,413,371 +0.06(+0.80%)
Nov 27, 2017 7.765 7.804 7.749 7.765 3,096,298 -0.09(-1.19%)
Nov 24, 2017 7.866 7.874 7.843 7.858 1,672,435 +0.03(+0.40%)
Nov 22, 2017 7.827 7.843 7.796 7.827 2,985,931 +0.03(+0.40%)
Nov 21, 2017 7.819 7.819 7.765 7.796 3,901,244 +0.02(+0.30%)
Nov 20, 2017 7.773 7.780 7.749 7.773 5,206,302 +0.16(+2.15%)
Nov 17, 2017 7.562 7.617 7.535 7.609 2,943,291 +0.04(+0.51%)
Nov 16, 2017 7.609 7.617 7.562 7.570 4,378,585 +0.10(+1.36%)
Nov 15, 2017 7.383 7.484 7.367 7.469 3,495,232 +0.05(+0.74%)
Nov 14, 2017 7.391 7.414 7.352 7.414 3,387,329 +0.12(+1.60%)
Nov 13, 2017 7.258 7.328 7.242 7.297 4,251,035 -0.06(-0.85%)
Nov 10, 2017 7.367 7.406 7.352 7.359 3,676,143 +0.00(+0.00%)
Nov 09, 2017 7.313 7.359 7.289 7.359 2,668,547 +0.00(+0.00%)
Nov 08, 2017 7.336 7.371 7.313 7.359 2,772,017 -0.03(-0.42%)
Nov 07, 2017 7.492 7.492 7.383 7.391 3,770,249 -0.09(-1.15%)
Nov 06, 2017 7.453 7.484 7.430 7.476 1,852,408 +0.02(+0.21%)
Nov 03, 2017 7.484 7.484 7.445 7.461 2,484,919 -0.11(-1.44%)
Nov 02, 2017 7.546 7.585 7.496 7.570 4,122,496 +0.02(+0.21%)
Nov 01, 2017 7.609 7.648 7.554 7.554 3,252,266 -0.12(-1.52%)
Oct 31, 2017 7.601 7.695 7.601 7.671 3,555,203 +0.14(+1.86%)
Oct 30, 2017 7.531 7.554 7.508 7.531 4,851,930 +0.03(+0.42%)
Oct 27, 2017 7.484 7.523 7.461 7.500 7,084,346 +0.13(+1.80%)
Oct 26, 2017 7.663 7.671 7.352 7.367 17,119,934 -0.77(-9.48%)
Oct 25, 2017 8.127 8.170 8.084 8.139 3,088,256 +0.05(+0.68%)
Oct 24, 2017 8.053 8.116 8.045 8.084 2,817,769 +0.08(+0.97%)
Oct 23, 2017 8.022 8.038 7.991 8.006 2,315,290 -0.03(-0.39%)
Oct 20, 2017 8.014 8.069 7.999 8.038 2,926,901 +0.13(+1.68%)
Oct 19, 2017 7.858 7.928 7.858 7.905 2,435,736 -0.01(-0.10%)
Oct 18, 2017 7.858 7.928 7.851 7.913 1,672,668 +0.06(+0.79%)
Oct 17, 2017 7.874 7.901 7.851 7.851 2,341,002 +0.03(+0.40%)
Oct 16, 2017 7.835 7.851 7.780 7.819 2,367,431 -0.09(-1.18%)
Oct 13, 2017 7.905 7.952 7.874 7.913 2,622,983 +0.00(+0.00%)
Oct 12, 2017 7.913 7.967 7.897 7.913 3,104,871 +0.05(+0.59%)
Oct 11, 2017 7.858 7.874 7.819 7.866 1,790,264 -0.02(-0.20%)
Oct 10, 2017 7.812 7.889 7.804 7.882 1,838,387 +0.15(+1.92%)
Oct 09, 2017 7.757 7.776 7.702 7.734 1,883,875 -0.05(-0.60%)
Oct 06, 2017 7.757 7.804 7.737 7.780 3,486,875 -0.04(-0.50%)
Oct 05, 2017 7.788 7.843 7.769 7.819 4,142,307 -0.12(-1.47%)
Oct 04, 2017 7.991 8.006 7.936 7.936 2,323,668 -0.07(-0.88%)
Oct 03, 2017 7.975 8.022 7.969 8.006 1,692,115 +0.02(+0.29%)
Oct 02, 2017 7.928 8.006 7.921 7.983 2,621,212 -0.09(-1.06%)
Sep 29, 2017 8.030 8.100 8.022 8.069 2,700,828 +0.01(+0.10%)
Sep 28, 2017 8.061 8.077 8.022 8.061 3,184,708 +0.09(+1.08%)
Sep 27, 2017 7.999 8.014 7.936 7.975 2,924,418 +0.06(+0.79%)
Sep 26, 2017 7.897 7.928 7.851 7.913 2,199,243 -0.03(-0.39%)
Sep 25, 2017 7.983 8.030 7.897 7.944 3,766,929 -0.13(-1.64%)
Sep 22, 2017 8.006 8.092 7.991 8.077 2,313,411 +0.02(+0.29%)
Sep 21, 2017 8.014 8.069 7.975 8.053 2,423,918 +0.19(+2.38%)
Sep 20, 2017 7.827 7.913 7.804 7.866 2,885,763 -0.06(-0.79%)
Sep 19, 2017 7.897 7.936 7.889 7.928 2,332,666 +0.03(+0.39%)
Sep 18, 2017 7.897 7.913 7.858 7.897 2,068,531 +0.00(+0.00%)
Sep 15, 2017 7.882 7.928 7.866 7.897 3,941,356 +0.03(+0.40%)
Sep 14, 2017 7.928 7.952 7.831 7.866 3,664,729 -0.01(-0.10%)
Sep 13, 2017 7.928 7.960 7.858 7.874 2,948,080 -0.02(-0.30%)
Sep 12, 2017 7.882 7.944 7.874 7.897 5,337,794 +0.24(+3.16%)
Sep 11, 2017 7.554 7.679 7.554 7.656 4,512,444 -0.01(-0.10%)
Sep 08, 2017 7.718 7.734 7.663 7.663 3,109,556 +0.16(+2.18%)
Sep 07, 2017 7.578 7.597 7.461 7.500 4,117,296 -0.05(-0.72%)
Sep 06, 2017 7.562 7.593 7.523 7.554 3,425,332 -0.02(-0.21%)
Sep 05, 2017 7.656 7.663 7.527 7.570 9,374,689 -0.18(-2.31%)
Sep 01, 2017 7.710 7.776 7.702 7.749 1,304,640 +0.05(+0.71%)
Aug 31, 2017 7.687 7.718 7.640 7.695 2,971,930 +0.03(+0.41%)
Aug 30, 2017 7.710 7.718 7.663 7.663 1,382,057 -0.02(-0.30%)
Aug 29, 2017 7.671 7.710 7.663 7.687 1,503,501 -0.06(-0.80%)
Aug 28, 2017 7.835 7.843 7.726 7.749 1,564,239 -0.05(-0.60%)
Aug 25, 2017 7.780 7.819 7.773 7.796 1,991,312 +0.03(+0.40%)
Aug 24, 2017 7.780 7.804 7.734 7.765 2,084,720 +0.06(+0.81%)
Aug 23, 2017 7.702 7.718 7.671 7.702 2,059,206 -0.04(-0.50%)
Aug 22, 2017 7.718 7.753 7.702 7.741 2,159,753 -0.01(-0.10%)
Aug 21, 2017 7.749 7.772 7.726 7.749 2,106,958 -0.09(-1.09%)
Aug 18, 2017 7.804 7.874 7.773 7.835 2,494,930 +0.02(+0.30%)
Aug 17, 2017 7.952 7.983 7.804 7.812 3,663,722 -0.21(-2.62%)
Aug 16, 2017 8.053 8.069 8.006 8.022 2,105,484 +0.01(+0.10%)
Aug 15, 2017 8.077 8.084 8.006 8.014 2,491,311 -0.04(-0.48%)
Aug 14, 2017 8.061 8.127 8.038 8.053 3,141,328 -0.01(-0.10%)
Aug 11, 2017 8.116 8.154 8.030 8.061 3,426,254 -0.14(-1.71%)
Aug 10, 2017 8.326 8.342 8.201 8.201 3,549,312 -0.20(-2.41%)
Aug 09, 2017 8.326 8.404 8.310 8.404 2,690,668 +0.01(+0.11%)
Aug 08, 2017 8.441 8.461 8.387 8.395 2,388,604 -0.07(-0.82%)
Aug 07, 2017 8.457 8.480 8.441 8.465 1,543,216 +0.01(+0.09%)
Aug 04, 2017 8.503 8.527 8.441 8.457 2,928,391 -0.02(-0.18%)
Aug 03, 2017 8.449 8.496 8.418 8.472 3,024,951 -0.03(-0.37%)
Aug 02, 2017 8.472 8.519 8.457 8.503 2,012,767 +0.02(+0.18%)
Aug 01, 2017 8.496 8.516 8.441 8.488 3,486,685 +0.16(+1.96%)
Jul 31, 2017 8.278 8.333 8.201 8.325 3,716,242 -0.07(-0.83%)
Jul 28, 2017 8.371 8.406 8.302 8.395 3,359,980 -0.04(-0.46%)
Jul 27, 2017 8.519 8.573 8.395 8.433 4,733,405 -0.13(-1.54%)
Jul 26, 2017 8.565 8.596 8.515 8.565 4,626,431 +0.10(+1.19%)
Jul 25, 2017 8.496 8.542 8.449 8.465 2,893,337 +0.12(+1.39%)
Jul 24, 2017 8.302 8.356 8.286 8.348 2,595,400 +0.09(+1.03%)
Jul 21, 2017 8.278 8.286 8.217 8.263 2,823,116 -0.12(-1.48%)
Jul 20, 2017 8.364 8.402 8.351 8.387 2,627,290 +0.06(+0.75%)
Jul 19, 2017 8.317 8.356 8.317 8.325 2,162,373 -0.02(-0.19%)
Jul 18, 2017 8.325 8.348 8.263 8.340 3,261,407 -0.12(-1.38%)
Jul 17, 2017 8.426 8.492 8.418 8.457 1,815,711 -0.03(-0.37%)
Jul 14, 2017 8.395 8.511 8.371 8.488 2,650,479 -0.02(-0.18%)
Jul 13, 2017 8.519 8.519 8.464 8.503 3,655,571 +0.15(+1.76%)
Jul 12, 2017 8.340 8.371 8.290 8.356 3,688,010 +0.10(+1.22%)
Jul 11, 2017 8.278 8.286 8.185 8.255 3,688,433 -0.06(-0.75%)
Jul 10, 2017 8.286 8.356 8.271 8.317 3,073,353 -0.02(-0.28%)
Jul 07, 2017 8.333 8.356 8.278 8.340 3,498,625 -0.03(-0.37%)
Jul 06, 2017 8.333 8.457 8.329 8.371 5,260,704 +0.11(+1.31%)
Jul 05, 2017 8.240 8.271 8.159 8.263 4,929,592 -0.04(-0.47%)
Jul 03, 2017 8.263 8.336 8.247 8.302 3,290,979 +0.09(+1.04%)
Jun 30, 2017 8.247 8.247 8.135 8.216 3,490,339 -0.04(-0.47%)
Jun 29, 2017 8.395 8.418 8.216 8.255 6,640,020 +0.09(+1.04%)
Jun 28, 2017 8.092 8.193 8.092 8.170 3,857,622 +0.12(+1.44%)
Jun 27, 2017 8.015 8.053 7.983 8.053 3,731,604 +0.16(+1.96%)
Jun 26, 2017 7.914 7.960 7.875 7.898 3,080,965 +0.11(+1.39%)
Jun 23, 2017 7.751 7.836 7.720 7.790 4,160,963 +0.09(+1.21%)
Jun 22, 2017 7.727 7.735 7.650 7.696 10,025,308 -0.14(-1.78%)
Jun 21, 2017 7.898 7.921 7.821 7.836 3,861,691 -0.06(-0.79%)
Jun 20, 2017 8.077 8.084 7.883 7.898 3,998,670 -0.27(-3.32%)
Jun 19, 2017 8.185 8.224 8.154 8.170 2,688,008 +0.10(+1.25%)
Jun 16, 2017 8.046 8.084 8.015 8.069 4,026,802 +0.03(+0.39%)
Jun 15, 2017 7.991 8.077 7.983 8.038 4,570,920 -0.11(-1.33%)
Jun 14, 2017 8.162 8.166 8.069 8.146 5,930,845 -0.04(-0.47%)
Jun 13, 2017 8.201 8.208 8.131 8.185 3,997,309 +0.10(+1.25%)
Jun 12, 2017 8.100 8.146 8.038 8.084 5,976,501 -0.12(-1.51%)
Jun 09, 2017 8.084 8.216 8.077 8.208 9,006,512 -0.03(-0.38%)
Jun 08, 2017 8.162 8.255 8.146 8.240 5,651,314 -0.12(-1.48%)
Jun 07, 2017 8.371 8.399 8.309 8.364 3,605,083 +0.02(+0.28%)
Jun 06, 2017 8.364 8.385 8.302 8.340 2,787,741 -0.09(-1.01%)
Jun 05, 2017 8.387 8.472 8.379 8.426 3,029,097 +0.02(+0.28%)
Jun 02, 2017 8.402 8.433 8.371 8.402 2,909,875 -0.02(-0.28%)
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.