Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Dec 31, 2010 4.050 4.050 4.050 4.050 4,262 -0.02(-0.49%)
Dec 30, 2010 4.130 4.150 4.010 4.070 8,499 +0.03(+0.74%)
Dec 29, 2010 4.040 4.040 4.040 4.040 1,471 +0.00(+0.00%)
Dec 27, 2010 4.040 4.040 4.040 0 -0.02(-0.49%)
Dec 23, 2010 4.060 4.060 4.060 4.060 450 -0.04(-0.98%)
Dec 21, 2010 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 20, 2010 4.100 4.100 4.100 4.100 859 -0.05(-1.20%)
Dec 16, 2010 4.150 4.150 4.150 0 +0.12(+2.98%)
Dec 15, 2010 4.030 4.030 4.030 4.030 540 -0.24(-5.62%)
Dec 13, 2010 4.270 4.270 4.270 4.270 6,470 -0.12(-2.73%)
Dec 10, 2010 4.390 4.390 4.390 4.390 920 +0.13(+3.05%)
Dec 08, 2010 4.260 4.260 4.260 0 +0.17(+4.16%)
Dec 07, 2010 4.090 4.090 4.090 4.090 1,470 -0.06(-1.45%)
Dec 03, 2010 4.150 4.150 4.150 0 +0.15(+3.75%)
Nov 30, 2010 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 29, 2010 4.000 4.000 4.000 4.000 1,000 -0.14(-3.38%)
Nov 26, 2010 4.140 4.140 4.140 4.140 300 -0.17(-3.94%)
Nov 24, 2010 4.130 4.310 4.310 4.310 9,032 +0.18(+4.36%)
Nov 23, 2010 4.130 4.130 4.130 4.130 304 -0.27(-6.14%)
Nov 22, 2010 4.400 4.400 4.400 4.400 230 -0.07(-1.57%)
Nov 19, 2010 4.330 4.470 4.330 4.470 670 +0.10(+2.29%)
Nov 18, 2010 4.370 4.370 4.370 4.370 2,537 -0.30(-6.42%)
Nov 11, 2010 4.670 4.670 4.670 4.670 0 +0.10(+2.19%)
Nov 10, 2010 4.700 4.700 4.570 4.570 870 +0.05(+1.11%)
Nov 08, 2010 4.520 4.520 4.520 0 -0.26(-5.44%)
Nov 05, 2010 4.610 4.780 4.610 4.780 995 +0.18(+3.91%)
Nov 04, 2010 4.600 4.600 4.600 4.600 30,504 +0.20(+4.55%)
Nov 03, 2010 4.400 4.400 4.400 4.400 6,892 -0.07(-1.57%)
Nov 01, 2010 4.470 4.470 4.470 0 -0.03(-0.67%)
Oct 29, 2010 4.500 4.500 4.500 4.500 290 +0.14(+3.21%)
Oct 27, 2010 4.360 4.360 4.360 0 -0.13(-2.80%)
Oct 25, 2010 4.520 4.520 4.486 4.486 7,790 +0.14(+3.12%)
Oct 22, 2010 4.492 4.492 4.350 4.350 5,270 -0.06(-1.36%)
Oct 21, 2010 4.574 4.574 4.410 4.410 114,378 -0.29(-6.17%)
Oct 18, 2010 4.700 4.700 4.700 0 +0.16(+3.56%)
Oct 13, 2010 4.539 4.539 4.539 0 -0.16(-3.43%)
Oct 11, 2010 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 08, 2010 4.700 4.700 4.700 4.700 240 -0.03(-0.63%)
Oct 07, 2010 4.730 4.730 4.730 4.730 556 -0.22(-4.44%)
Oct 05, 2010 4.950 4.950 4.950 0 +0.25(+5.32%)
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.