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, 2012 4.310 4.310 4.310 0 +0.14(+3.36%)
Dec 28, 2012 4.160 4.170 4.160 4.170 8,670 -0.10(-2.41%)
Dec 27, 2012 4.350 4.350 4.200 4.273 4,590 +0.08(+1.98%)
Dec 26, 2012 4.190 4.190 4.190 4.190 150 +0.01(+0.24%)
Dec 24, 2012 4.190 4.201 4.180 4.180 289,349 -0.02(-0.48%)
Dec 21, 2012 4.340 4.340 4.200 4.200 55,409 -0.15(-3.45%)
Dec 20, 2012 4.300 4.350 4.280 4.350 33,339 +0.05(+1.16%)
Dec 19, 2012 4.320 4.350 4.300 4.300 133,004 +0.10(+2.38%)
Dec 18, 2012 4.150 4.200 4.150 4.200 176,254 +0.11(+2.69%)
Dec 17, 2012 4.100 4.121 4.090 4.090 29,637 +0.02(+0.49%)
Dec 14, 2012 4.070 4.070 4.070 4.070 6,260 +0.04(+0.99%)
Dec 13, 2012 4.060 4.060 4.030 4.030 21,658 -0.01(-0.25%)
Dec 12, 2012 3.970 4.040 3.970 4.040 1,160 +0.09(+2.28%)
Dec 11, 2012 3.950 3.950 3.950 3.950 2,979 +0.01(+0.25%)
Dec 10, 2012 3.950 3.973 3.940 3.940 2,794 -0.03(-0.76%)
Dec 07, 2012 4.050 4.050 3.970 3.970 4,200 -0.03(-0.75%)
Dec 06, 2012 3.980 4.024 3.960 4.000 146,199 +0.09(+2.30%)
Dec 05, 2012 3.880 3.911 3.880 3.910 3,735 +0.02(+0.51%)
Dec 04, 2012 3.890 3.890 3.890 3.890 1,148 +0.00(+0.00%)
Nov 30, 2012 3.890 3.890 3.890 3.890 2,043 -0.09(-2.24%)
Nov 29, 2012 3.906 3.979 3.870 3.979 2,250 +0.18(+4.71%)
Nov 28, 2012 3.800 3.800 3.800 3.800 1,000 -0.18(-4.50%)
Nov 27, 2012 3.979 3.979 3.979 3.979 3,280 -0.02(-0.52%)
Nov 24, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 23, 2012 3.979 4.036 3.970 4.000 22,472 +0.08(+2.04%)
Nov 21, 2012 3.910 3.920 3.910 3.920 60,389 -0.05(-1.26%)
Nov 20, 2012 3.810 3.970 3.810 3.970 28,227 +0.06(+1.53%)
Nov 19, 2012 3.850 3.910 3.850 3.910 33,395 +0.24(+6.54%)
Nov 16, 2012 3.670 3.670 3.670 3.670 2,760 -0.05(-1.34%)
Nov 15, 2012 3.776 3.776 3.720 3.720 3,947 +0.02(+0.54%)
Nov 14, 2012 3.700 3.700 3.700 3.700 10,000 +0.01(+0.27%)
Nov 13, 2012 3.690 3.690 3.690 3.690 500 +0.02(+0.54%)
Nov 12, 2012 3.670 3.670 3.670 3.670 3,070 +0.12(+3.38%)
Nov 09, 2012 3.550 3.550 3.550 3.550 50,005 -0.13(-3.53%)
Nov 08, 2012 3.740 3.740 3.650 3.680 21,177 -0.06(-1.58%)
Nov 07, 2012 3.770 3.796 3.730 3.739 35,336 -0.10(-2.63%)
Nov 06, 2012 3.800 3.850 3.720 3.840 49,205 +0.12(+3.23%)
Nov 05, 2012 3.755 3.755 3.720 3.720 27,071 -0.07(-1.85%)
Nov 02, 2012 3.780 3.790 3.780 3.790 6,352 -0.01(-0.26%)
Nov 01, 2012 3.780 3.800 3.780 3.800 16,608 +0.17(+4.65%)
Oct 31, 2012 3.631 3.631 3.631 3.631 320 -0.12(-3.10%)
Oct 26, 2012 3.747 3.747 3.747 0 +0.07(+1.82%)
Oct 25, 2012 3.680 3.680 3.680 3.680 2,493 +0.05(+1.38%)
Oct 23, 2012 3.630 3.630 3.630 0 -0.14(-3.69%)
Oct 19, 2012 3.769 3.769 3.769 3.769 5,420 -0.08(-2.10%)
Oct 18, 2012 3.910 3.910 3.811 3.850 56,910 -0.05(-1.28%)
Oct 17, 2012 3.860 3.920 3.860 3.900 46,394 -0.03(-0.74%)
Oct 16, 2012 3.860 3.929 3.860 3.929 814 +0.20(+5.34%)
Oct 15, 2012 3.770 3.770 3.730 3.730 10,340 +0.07(+1.91%)
Oct 12, 2012 3.671 3.671 3.660 3.660 7,745 -0.03(-0.71%)
Oct 11, 2012 3.686 3.686 3.686 3.686 130 +0.21(+5.89%)
Oct 10, 2012 3.481 3.481 3.481 3.481 110 -0.01(-0.26%)
Oct 08, 2012 3.490 3.490 3.490 0 -0.21(-5.68%)
Oct 06, 2012 3.640 3.700 3.636 3.700 30,791 +0.00(+0.00%)
Oct 05, 2012 3.640 3.700 3.636 3.700 30,791 +0.17(+4.82%)
Oct 04, 2012 3.530 3.530 3.530 3.530 190 +0.06(+1.73%)
Oct 03, 2012 3.600 3.600 3.470 3.470 750 -0.05(-1.42%)
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.