Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.87	20.87	20.57	20.74	321,077	-0.35(-1.66%)
May 27, 2004	21.02	21.17	20.91	21.09	511,701	-0.31(-1.47%)
May 26, 2004	21.06	21.50	20.95	21.40	288,335	-0.27(-1.26%)
May 25, 2004	21.28	21.68	21.26	21.68	215,994	+0.43(+2.03%)
May 24, 2004	21.32	21.32	21.05	21.25	243,765	-0.12(-0.57%)
May 21, 2004	21.39	21.47	21.23	21.37	230,908	+0.52(+2.49%)
May 20, 2004	20.95	21.06	20.70	20.85	183,766	-0.20(-0.94%)
May 19, 2004	21.21	21.28	21.05	21.05	177,766	+0.34(+1.63%)
May 18, 2004	20.50	20.80	20.50	20.71	194,737	+0.10(+0.48%)
May 17, 2004	20.62	20.76	20.44	20.61	219,594	+0.04(+0.20%)
May 14, 2004	20.65	20.88	20.50	20.57	161,824	+0.06(+0.31%)
May 13, 2004	20.69	20.97	20.42	20.50	286,107	-0.64(-3.03%)
May 12, 2004	20.86	21.19	20.68	21.15	260,907	+0.38(+1.83%)
May 11, 2004	20.69	21.00	20.69	20.77	201,594	+0.04(+0.20%)
May 10, 2004	20.62	20.85	20.52	20.73	223,708	-0.27(-1.31%)
May 07, 2004	21.18	21.23	20.93	21.00	269,821	-0.62(-2.89%)
May 06, 2004	21.44	21.62	21.26	21.62	365,648	-0.09(-0.40%)
May 05, 2004	21.79	22.04	21.65	21.71	246,679	-0.13(-0.59%)
May 04, 2004	21.69	21.90	21.64	21.84	348,162	+0.33(+1.55%)

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.