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

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 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 (%)
Jun 30, 2011 3.970 3.970 3.970 3.970 6,420 +0.04(+1.02%)
Jun 29, 2011 3.930 3.930 3.930 3.930 2,000 +0.18(+4.80%)
Jun 27, 2011 3.750 3.750 3.750 0 -0.02(-0.53%)
Jun 24, 2011 3.800 3.800 3.700 3.770 105,279 -0.12(-3.08%)
Jun 23, 2011 3.880 3.890 3.800 3.890 101,538 -0.10(-2.51%)
Jun 22, 2011 4.020 4.020 3.990 3.990 6,915 -0.13(-3.16%)
Jun 21, 2011 4.120 4.120 4.120 4.120 340 +0.11(+2.74%)
Jun 20, 2011 4.010 4.010 4.010 4.010 110 -0.09(-2.20%)
Jun 17, 2011 4.101 4.101 4.100 4.100 4,056 +0.08(+1.99%)
Jun 16, 2011 4.020 4.020 4.020 4.020 7,725 -0.07(-1.71%)
Jun 15, 2011 4.140 4.140 4.090 4.090 12,493 -0.21(-4.88%)
Jun 14, 2011 4.280 4.300 4.280 4.300 901 +0.13(+3.12%)
Jun 13, 2011 4.170 4.170 4.170 4.170 1,100 +0.10(+2.46%)
Jun 10, 2011 4.070 4.070 4.070 4.070 2,000 -0.26(-6.00%)
Jun 09, 2011 4.170 4.330 4.170 4.330 1,900 +0.13(+3.10%)
Jun 08, 2011 4.242 4.242 4.200 4.200 1,439 +0.02(+0.48%)
Jun 06, 2011 4.180 4.180 4.180 19,659 -0.09(-2.11%)
Jun 02, 2011 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
May 24, 2011 4.270 4.270 4.270 4.270 535 +0.00(+0.00%)
May 23, 2011 4.270 4.271 4.270 4.270 64,470 -0.14(-3.17%)
May 19, 2011 4.410 4.410 4.410 4.410 0 +0.06(+1.38%)
May 16, 2011 4.350 4.350 4.350 0 +0.00(+0.00%)
May 13, 2011 4.350 4.350 4.350 4.350 130 -0.11(-2.47%)
May 12, 2011 4.450 4.500 4.450 4.460 49,855 +0.03(+0.68%)
May 11, 2011 4.430 4.430 4.430 4.430 190 -0.04(-0.89%)
May 10, 2011 4.470 4.470 4.470 4.470 2,540 +0.11(+2.52%)
May 09, 2011 4.360 4.360 4.360 4.360 1,500 -0.19(-4.18%)
May 06, 2011 4.530 4.550 4.530 4.550 2,907 +0.01(+0.22%)
May 05, 2011 4.540 4.540 4.540 4.540 190 -0.16(-3.40%)
May 04, 2011 4.700 4.700 4.620 4.700 90,278 +0.06(+1.29%)
May 03, 2011 4.600 4.640 4.600 4.640 3,120 -0.06(-1.28%)
May 02, 2011 4.700 4.700 4.700 4.700 350 +0.00(+0.00%)
Apr 29, 2011 4.700 4.700 4.700 4.700 450 +0.07(+1.51%)
Apr 28, 2011 4.630 4.630 4.630 4.630 106 -0.22(-4.54%)
Apr 27, 2011 4.850 4.850 4.850 4.850 270 +0.01(+0.21%)
Apr 21, 2011 4.840 4.840 4.840 0 +0.11(+2.33%)
Apr 20, 2011 4.730 4.730 4.730 4.730 8,500 +0.05(+1.07%)
Apr 19, 2011 4.680 4.680 4.680 4.680 10,005 -0.25(-5.07%)
Apr 13, 2011 4.930 4.930 4.930 4.930 0 -0.04(-0.80%)
Apr 11, 2011 4.970 4.970 4.970 4.970 0 +0.17(+3.54%)
Apr 06, 2011 4.800 4.800 4.800 4.800 0 +0.22(+4.80%)
Apr 05, 2011 4.530 4.580 4.530 4.580 2,984 +0.02(+0.44%)
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.