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 (%)
Aug 31, 2012 2.840 2.840 2.840 0 +0.01(+0.35%)
Aug 30, 2012 2.831 2.863 2.830 2.830 12,789 -0.17(-5.67%)
Aug 29, 2012 3.010 3.010 3.000 3.000 1,720 -0.03(-0.99%)
Aug 27, 2012 2.881 3.030 2.881 3.030 1,054 +0.13(+4.48%)
Aug 24, 2012 2.870 2.900 2.870 2.900 6,200 -0.06(-2.03%)
Aug 23, 2012 2.960 2.960 2.960 2.960 13,744 -0.04(-1.37%)
Aug 22, 2012 3.001 3.001 3.001 3.001 650 -0.02(-0.63%)
Aug 21, 2012 3.020 3.020 3.020 3.020 5,000 -0.03(-0.98%)
Aug 20, 2012 2.890 3.050 2.890 3.050 8,612 +0.09(+3.01%)
Aug 17, 2012 2.960 2.978 2.950 2.961 18,775 +0.16(+5.75%)
Aug 11, 2012 2.800 2.800 2.800 252,849 +0.00(+0.00%)
Aug 10, 2012 2.940 2.940 2.800 2.800 21,140 +0.08(+2.94%)
Aug 09, 2012 2.760 2.760 2.720 2.720 5,730 -0.01(-0.37%)
Aug 08, 2012 2.730 2.730 2.730 2.730 30,625 +0.08(+3.02%)
Aug 06, 2012 2.650 2.650 2.650 7,000 +0.04(+1.53%)
Aug 03, 2012 2.610 2.610 2.610 2.610 3,380 +0.15(+6.10%)
Aug 02, 2012 2.560 2.560 2.460 2.460 1,680 -0.09(-3.53%)
Aug 01, 2012 2.600 2.612 2.550 2.550 12,035 -0.01(-0.39%)
Jul 31, 2012 2.560 2.560 2.560 2.560 58,527 -0.13(-4.73%)
Jul 30, 2012 2.666 2.687 2.610 2.687 19,562 +0.08(+3.27%)
Jul 27, 2012 2.560 2.690 2.560 2.602 8,564 +0.33(+14.63%)
Jul 24, 2012 2.270 2.270 2.270 0 -0.03(-1.30%)
Jul 23, 2012 2.300 2.300 2.300 2.300 10,580 -0.14(-5.81%)
Jul 20, 2012 2.540 2.540 2.442 2.442 10,331 -0.13(-4.98%)
Jul 19, 2012 2.480 2.570 2.480 2.570 21,635 +0.13(+5.33%)
Jul 18, 2012 2.420 2.440 2.420 2.440 2,474 +0.04(+1.67%)
Jul 16, 2012 2.400 2.400 2.400 0 -0.08(-3.23%)
Jul 14, 2012 2.470 2.480 2.470 2.480 8,529 +0.00(+0.00%)
Jul 13, 2012 2.470 2.480 2.470 2.480 8,529 +0.04(+1.64%)
Jul 12, 2012 2.440 2.440 2.440 2.440 200 -0.15(-5.79%)
Jul 11, 2012 2.590 2.590 2.590 2.590 7,490 -0.03(-1.15%)
Jul 10, 2012 2.617 2.650 2.617 2.620 7,365 +0.03(+1.16%)
Jul 09, 2012 2.460 2.590 2.460 2.590 32,727 +0.00(+0.00%)
Jul 06, 2012 2.554 2.590 2.545 2.590 62,314 +0.11(+4.44%)
Jul 05, 2012 2.490 2.490 2.480 2.480 11,070 -0.14(-5.34%)
Jul 02, 2012 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 29, 2012 2.620 2.620 2.620 2.620 3,156 -0.06(-2.24%)
Jun 28, 2012 2.590 2.680 2.570 2.680 56,505 -0.40(-12.93%)
Jun 27, 2012 2.970 3.078 2.970 3.078 3,296 +0.12(+3.99%)
Jun 26, 2012 2.960 2.960 2.960 2.960 1,512 -0.23(-7.21%)
Jun 22, 2012 3.190 3.190 3.190 0 +0.18(+5.98%)
Jun 21, 2012 3.060 3.060 3.010 3.010 1,500 -0.16(-5.05%)
Jun 20, 2012 3.200 3.250 3.170 3.170 25,605 +0.05(+1.60%)
Jun 19, 2012 3.100 3.140 3.080 3.120 11,169 +0.12(+4.00%)
Jun 18, 2012 2.990 3.000 2.990 3.000 12,920 -0.07(-2.28%)
Jun 15, 2012 3.040 3.100 3.040 3.070 11,270 +0.15(+5.14%)
Jun 14, 2012 2.920 2.920 2.920 2.920 865 +0.07(+2.46%)
Jun 13, 2012 2.860 2.980 2.850 2.850 6,807 -0.03(-1.04%)
Jun 12, 2012 2.810 2.880 2.810 2.880 1,110 +0.00(+0.00%)
Jun 11, 2012 2.881 2.890 2.880 2.880 10,157 -0.01(-0.35%)
Jun 08, 2012 3.010 3.020 2.890 2.890 5,940 -0.07(-2.36%)
Jun 07, 2012 2.970 2.970 2.960 2.960 5,150 +0.12(+4.23%)
Jun 06, 2012 2.900 2.920 2.840 2.840 6,000 +0.21(+7.98%)
Jun 05, 2012 2.711 2.711 2.630 2.630 2,377 -0.06(-2.16%)
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.