Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 16.11 16.11 15.54 15.91 1,229,899 +0.05(+0.29%)
Jul 31, 2008 15.56 15.99 15.51 15.87 2,652,890 +0.13(+0.82%)
Jul 30, 2008 15.54 15.91 15.34 15.74 2,583,878 +0.08(+0.48%)
Jul 29, 2008 15.66 15.79 14.58 15.66 2,834,361 +0.32(+2.09%)
Jul 28, 2008 16.31 16.35 15.22 15.34 2,460,799 -1.11(-6.74%)
Jul 25, 2008 16.44 16.75 16.16 16.45 4,228,433 +0.94(+6.05%)
Jul 24, 2008 16.63 16.65 15.28 15.51 3,674,381 -0.72(-4.46%)
Jul 23, 2008 15.87 16.50 15.79 16.23 3,648,896 +0.89(+5.82%)
Jul 22, 2008 14.29 15.37 14.20 15.34 2,166,276 +0.49(+3.30%)
Jul 21, 2008 15.35 15.43 14.67 14.85 2,945,019 -0.04(-0.27%)
Jul 18, 2008 14.82 15.03 14.58 14.89 4,843,533 +1.03(+7.40%)
Jul 17, 2008 13.87 14.05 13.48 13.87 6,363,165 +0.72(+5.50%)
Jul 16, 2008 11.55 13.21 11.55 13.14 6,047,026 +1.03(+8.53%)
Jul 15, 2008 11.97 12.71 11.82 12.11 5,068,990 -0.15(-1.24%)
Jul 14, 2008 13.15 13.17 12.22 12.26 3,714,169 -0.38(-3.04%)
Jul 11, 2008 12.81 12.86 12.39 12.65 4,846,715 -0.54(-4.11%)
Jul 10, 2008 13.13 13.38 12.97 13.19 4,548,308 +0.20(+1.57%)
Jul 09, 2008 13.86 13.87 12.94 12.99 3,532,240 -0.34(-2.54%)
Jul 08, 2008 13.01 13.34 12.64 13.32 4,077,606 +0.46(+3.58%)
Jul 07, 2008 13.18 13.25 12.68 12.86 2,480,344 -0.60(-4.46%)
Jul 04, 2008 13.59 13.70 13.23 13.46 2,234,659 +0.00(+0.00%)
Jul 03, 2008 13.59 13.70 13.23 13.46 2,234,659 +0.37(+2.81%)
Jul 02, 2008 13.42 13.62 13.07 13.10 2,748,706 -0.30(-2.26%)
Jul 01, 2008 12.95 13.42 12.90 13.40 4,979,589 -0.11(-0.78%)
Jun 30, 2008 13.59 13.77 13.44 13.50 3,719,625 -0.26(-1.87%)
Jun 27, 2008 13.85 14.18 13.76 13.76 3,468,679 -0.35(-2.48%)
Jun 26, 2008 14.41 14.49 14.09 14.11 7,470,446 -0.95(-6.28%)
Jun 25, 2008 15.30 15.60 14.97 15.06 5,863,228 +0.65(+4.49%)
Jun 24, 2008 14.20 14.55 14.09 14.41 2,767,472 +0.57(+4.13%)
Jun 23, 2008 14.21 14.22 13.74 13.84 3,092,883 -0.31(-2.23%)
Jun 20, 2008 14.19 14.43 14.01 14.15 3,113,486 -0.76(-5.12%)
Jun 19, 2008 14.75 14.98 14.56 14.92 3,813,815 -0.08(-0.51%)
Jun 18, 2008 15.00 15.14 14.93 14.99 3,261,336 -0.51(-3.27%)
Jun 17, 2008 16.18 16.19 15.46 15.50 5,401,030 +0.35(+2.31%)
Jun 16, 2008 15.32 15.37 15.08 15.15 3,769,239 +0.53(+3.59%)
Jun 13, 2008 14.39 14.64 14.23 14.62 3,293,732 +0.46(+3.25%)
Jun 12, 2008 13.77 14.46 13.75 14.16 3,820,334 +0.15(+1.08%)
Jun 11, 2008 14.33 14.42 14.00 14.01 4,883,879 -0.78(-5.25%)
Jun 10, 2008 14.83 15.04 14.70 14.79 3,110,855 +0.07(+0.48%)
Jun 09, 2008 15.07 15.09 14.57 14.72 5,835,348 -0.70(-4.54%)
Jun 06, 2008 15.83 15.90 15.38 15.42 6,671,538 -1.47(-8.70%)
Jun 05, 2008 16.64 16.89 16.47 16.89 3,429,596 +0.88(+5.46%)
Jun 04, 2008 15.81 16.33 15.72 16.01 4,555,084 -0.44(-2.69%)
Jun 03, 2008 16.47 16.71 16.33 16.46 4,231,284 -0.39(-2.29%)
Jun 02, 2008 16.79 16.96 16.68 16.84 3,129,280 -0.62(-3.54%)
May 30, 2008 17.67 17.70 17.30 17.46 2,247,897 -0.09(-0.50%)
May 29, 2008 17.36 17.73 17.29 17.55 2,952,118 -0.47(-2.59%)
May 28, 2008 17.86 18.08 17.73 18.01 1,670,281 -0.22(-1.18%)
May 27, 2008 17.97 18.28 17.93 18.23 1,754,992 +0.25(+1.36%)
May 26, 2008 18.18 18.19 17.91 17.98 0 +0.00(+0.00%)
May 23, 2008 18.18 18.19 17.91 17.98 1,861,816 -0.22(-1.19%)
May 22, 2008 18.06 18.46 17.95 18.20 2,125,251 +0.18(+0.97%)
May 21, 2008 18.40 18.45 18.00 18.03 3,166,129 -0.68(-3.65%)
May 20, 2008 18.81 18.97 18.61 18.71 1,943,740 -0.06(-0.31%)
May 19, 2008 18.67 19.02 18.67 18.77 2,458,160 -0.20(-1.08%)
May 16, 2008 19.04 19.06 18.81 18.97 2,239,437 -0.41(-2.14%)
May 15, 2008 18.92 19.41 18.87 19.38 2,905,403 -0.05(-0.24%)
May 14, 2008 19.62 19.76 19.36 19.43 2,620,948 -0.58(-2.91%)
May 13, 2008 20.07 20.13 19.79 20.01 2,102,659 -0.54(-2.61%)
May 12, 2008 20.38 20.60 20.21 20.55 1,780,733 +0.06(+0.28%)
May 09, 2008 20.48 20.75 20.41 20.49 1,732,072 -0.62(-2.93%)
May 08, 2008 21.15 21.33 20.99 21.11 1,592,913 -0.14(-0.66%)
May 07, 2008 21.84 21.89 21.25 21.25 1,647,821 -0.86(-3.88%)
May 06, 2008 21.57 22.17 21.51 22.11 1,219,706 +0.26(+1.20%)
May 05, 2008 22.34 22.34 21.69 21.85 1,037,519 -0.23(-1.06%)
May 02, 2008 22.25 22.26 21.88 22.08 1,393,082 +0.16(+0.75%)
May 01, 2008 21.12 21.93 21.05 21.92 2,090,241 +0.68(+3.21%)
Apr 30, 2008 21.01 21.46 21.01 21.23 1,453,688 -0.05(-0.22%)
Apr 29, 2008 21.24 21.36 21.10 21.28 2,075,663 -0.80(-3.62%)
Apr 28, 2008 22.06 22.21 21.93 22.08 1,260,047 +0.00(+0.00%)
Apr 25, 2008 21.87 22.09 21.54 22.08 1,490,395 +0.71(+3.30%)
Apr 24, 2008 20.73 21.48 20.57 21.37 2,664,555 +0.27(+1.27%)
Apr 23, 2008 20.78 21.16 20.63 21.11 2,516,584 -0.46(-2.11%)
Apr 22, 2008 21.61 21.67 21.35 21.56 2,477,936 -0.69(-3.09%)
Apr 21, 2008 22.23 22.40 22.04 22.25 1,690,061 -0.76(-3.32%)
Apr 18, 2008 23.18 23.32 22.85 23.01 2,025,569 +0.43(+1.89%)
Apr 17, 2008 22.49 22.68 21.95 22.59 1,536,414 +0.25(+1.10%)
Apr 16, 2008 21.85 22.35 21.72 22.34 2,579,129 +1.51(+7.25%)
Apr 15, 2008 20.97 20.97 20.57 20.83 1,865,636 +0.26(+1.25%)
Apr 14, 2008 20.69 20.78 20.52 20.57 2,261,182 -0.05(-0.25%)
Apr 11, 2008 20.77 21.02 20.55 20.63 2,423,418 -0.71(-3.31%)
Apr 10, 2008 21.11 21.80 20.94 21.33 1,952,265 -0.36(-1.64%)
Apr 09, 2008 21.92 21.92 21.61 21.69 1,332,640 -0.30(-1.35%)
Apr 08, 2008 21.64 22.09 21.62 21.99 1,903,303 -0.67(-2.96%)
Apr 07, 2008 23.00 23.02 22.47 22.66 1,680,331 -0.19(-0.82%)
Apr 04, 2008 22.85 22.93 22.42 22.84 1,592,331 -0.11(-0.48%)
Apr 03, 2008 22.53 22.98 22.39 22.95 1,873,895 -0.32(-1.35%)
Apr 02, 2008 23.30 23.51 22.96 23.27 2,972,193 +0.66(+2.92%)
Apr 01, 2008 22.33 22.62 22.10 22.61 2,521,358 +1.49(+7.07%)
Mar 31, 2008 20.83 21.29 20.66 21.12 2,038,466 +0.38(+1.84%)
Mar 28, 2008 21.23 21.34 20.68 20.74 1,247,968 -0.18(-0.85%)
Mar 27, 2008 21.73 21.73 20.87 20.91 1,901,523 -0.12(-0.55%)
Mar 26, 2008 21.29 21.30 20.72 21.03 2,482,602 -0.60(-2.75%)
Mar 25, 2008 21.82 21.89 21.17 21.62 2,677,280 +0.43(+2.01%)
Mar 24, 2008 20.59 21.45 20.59 21.20 2,918,491 +0.69(+3.36%)
Mar 21, 2008 19.62 20.56 19.43 20.51 4,239,701 +0.00(+0.00%)
Mar 20, 2008 19.62 20.56 19.43 20.51 4,239,358 +1.39(+7.26%)
Mar 19, 2008 19.97 20.15 19.12 19.12 2,809,952 -0.72(-3.62%)
Mar 18, 2008 19.59 19.86 19.16 19.84 3,838,712 +1.02(+5.39%)
Mar 17, 2008 18.63 19.18 18.26 18.82 4,628,522 -1.55(-7.62%)
Mar 14, 2008 21.67 21.67 20.07 20.38 3,518,019 -1.24(-5.72%)
Mar 13, 2008 20.94 21.71 20.73 21.61 3,062,633 +0.16(+0.73%)
Mar 12, 2008 21.64 21.96 21.41 21.46 2,553,656 +0.29(+1.35%)
Mar 11, 2008 20.70 21.17 20.34 21.17 2,783,764 +1.62(+8.30%)
Mar 10, 2008 20.27 20.31 19.48 19.55 2,669,953 -0.43(-2.16%)
Mar 07, 2008 19.60 20.29 19.45 19.98 3,415,634 +0.12(+0.59%)
Mar 06, 2008 20.45 20.46 19.85 19.86 2,219,174 -0.85(-4.08%)
Mar 05, 2008 20.64 21.04 20.48 20.71 3,421,800 -0.88(-4.05%)
Mar 04, 2008 21.18 21.61 21.10 21.58 3,620,232 -0.03(-0.13%)
Mar 03, 2008 21.63 21.74 21.31 21.61 3,026,375 -0.30(-1.38%)
Feb 29, 2008 22.41 22.46 21.87 21.92 3,296,139 -1.44(-6.15%)
Feb 28, 2008 23.49 23.69 23.22 23.35 1,792,242 -0.57(-2.37%)
Feb 27, 2008 23.39 24.26 23.34 23.92 2,486,836 -0.23(-0.94%)
Feb 26, 2008 23.82 24.25 23.71 24.14 3,952,132 +0.48(+2.02%)
Feb 25, 2008 23.05 23.67 22.81 23.67 4,500,768 +1.05(+4.64%)
Feb 22, 2008 22.50 22.62 21.96 22.62 3,256,907 +0.75(+3.41%)
Feb 21, 2008 22.42 22.49 21.87 21.87 2,444,141 -0.75(-3.33%)
Feb 20, 2008 21.95 22.67 21.89 22.62 3,905,875 +0.80(+3.66%)
Feb 19, 2008 22.21 22.28 21.66 21.82 4,485,114 +1.92(+9.64%)
Feb 18, 2008 19.85 19.96 19.54 19.90 0 +0.00(+0.00%)
Feb 15, 2008 19.85 19.96 19.54 19.90 2,798,513 -0.31(-1.53%)
Feb 14, 2008 20.67 20.67 20.21 20.21 2,362,790 -0.86(-4.10%)
Feb 13, 2008 21.07 21.13 20.56 21.08 2,314,478 +0.30(+1.43%)
Feb 12, 2008 20.83 20.98 20.59 20.78 2,240,630 +1.09(+5.54%)
Feb 11, 2008 19.86 19.86 19.38 19.69 2,202,536 -0.37(-1.86%)
Feb 08, 2008 20.03 20.22 19.84 20.06 2,814,625 -0.51(-2.47%)
Feb 07, 2008 20.47 20.76 20.18 20.57 3,228,027 -0.14(-0.68%)
Feb 06, 2008 21.04 21.19 20.67 20.71 3,165,349 -0.19(-0.92%)
Feb 05, 2008 21.34 21.58 20.84 20.90 4,383,905 -1.18(-5.34%)
Feb 04, 2008 22.41 22.41 22.02 22.08 2,156,097 -0.22(-0.97%)
Feb 01, 2008 22.18 22.30 21.55 22.30 3,286,105 +0.26(+1.19%)
Jan 31, 2008 20.78 22.23 20.71 22.03 4,913,332 -0.34(-1.51%)
Jan 30, 2008 22.53 23.03 22.14 22.37 2,223,287 -0.61(-2.66%)
Jan 29, 2008 22.90 23.06 22.58 22.98 2,462,398 +0.08(+0.33%)
Jan 28, 2008 22.28 22.91 22.07 22.91 2,446,910 +0.55(+2.48%)
Jan 25, 2008 23.20 23.26 22.23 22.35 1,836,168 -0.51(-2.22%)
Jan 24, 2008 22.97 23.10 22.48 22.86 3,180,213 +0.86(+3.90%)
Jan 23, 2008 20.47 22.05 20.28 22.00 4,454,722 +0.96(+4.57%)
Jan 22, 2008 19.84 21.44 19.69 21.04 4,388,547 +0.71(+3.50%)
Jan 21, 2008 20.88 21.16 20.11 20.33 0 +0.00(+0.00%)
Jan 18, 2008 20.88 21.16 20.11 20.33 4,318,244 -0.79(-3.76%)
Jan 17, 2008 22.10 22.20 21.06 21.12 2,615,180 -0.37(-1.71%)
Jan 16, 2008 21.53 21.89 21.29 21.49 2,183,827 +0.18(+0.82%)
Jan 15, 2008 21.89 21.90 21.25 21.32 2,046,499 -0.90(-4.04%)
Jan 14, 2008 22.20 22.23 21.95 22.21 2,067,651 +0.84(+3.93%)
Jan 11, 2008 21.54 21.68 21.23 21.37 2,941,400 -0.01(-0.03%)
Jan 10, 2008 20.63 21.71 20.57 21.38 4,311,437 -0.02(-0.08%)
Jan 09, 2008 21.06 21.40 20.81 21.40 2,527,582 -0.22(-1.00%)
Jan 08, 2008 21.69 22.36 21.56 21.61 3,626,470 -0.25(-1.12%)
Jan 07, 2008 21.90 21.97 21.62 21.86 2,823,517 -0.42(-1.89%)
Jan 04, 2008 23.00 23.00 22.20 22.28 2,056,671 -1.07(-4.60%)
Jan 03, 2008 23.33 23.61 23.15 23.35 1,307,110 +0.08(+0.33%)
Jan 02, 2008 23.98 24.13 23.23 23.28 1,504,668 -0.27(-1.16%)
Jan 01, 2008 23.50 23.67 23.35 23.55 0 +0.00(+0.00%)
Dec 31, 2007 23.50 23.67 23.35 23.55 1,730,541 +0.07(+0.30%)
Dec 28, 2007 23.67 23.67 23.40 23.48 1,471,638 -0.19(-0.79%)
Dec 27, 2007 23.92 23.92 23.58 23.67 1,478,124 -0.31(-1.29%)
Dec 26, 2007 24.00 24.00 23.79 23.98 829,350 +0.11(+0.44%)
Dec 24, 2007 23.38 23.92 23.38 23.87 779,092 +0.25(+1.04%)
Dec 21, 2007 23.69 23.69 23.32 23.63 1,371,908 +0.17(+0.75%)
Dec 20, 2007 23.35 23.53 23.12 23.45 2,303,820 +0.18(+0.75%)
Dec 19, 2007 23.42 23.53 23.10 23.28 2,705,255 -0.80(-3.32%)
Dec 18, 2007 24.53 24.55 23.73 24.07 2,150,346 -0.05(-0.22%)
Dec 17, 2007 24.40 24.61 24.13 24.13 1,968,250 -0.71(-2.87%)
Dec 14, 2007 25.12 25.30 24.79 24.84 1,788,404 -0.39(-1.53%)
Dec 13, 2007 25.28 25.42 24.79 25.22 3,225,862 -1.03(-3.91%)
Dec 12, 2007 26.71 27.01 25.96 26.25 2,705,807 +0.47(+1.81%)
Dec 11, 2007 26.95 27.01 25.76 25.78 2,274,195 -1.58(-5.76%)
Dec 10, 2007 27.02 27.43 26.93 27.36 1,518,176 +0.52(+1.93%)
Dec 07, 2007 26.62 26.98 26.60 26.84 1,348,020 +0.32(+1.21%)
Dec 06, 2007 25.95 26.57 25.92 26.52 2,048,863 +0.12(+0.46%)
Dec 05, 2007 25.98 26.43 25.84 26.40 1,809,997 +0.57(+2.19%)
Dec 04, 2007 25.64 26.03 25.56 25.83 2,092,919 -1.19(-4.40%)
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.