Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

13.09 -0.18 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 29, 2023 7.502 7.550 7.435 7.454 7,040,305 -0.04(-0.51%)
Sep 28, 2023 7.397 7.540 7.397 7.492 6,189,033 +0.08(+1.03%)
Sep 27, 2023 7.454 7.464 7.330 7.416 10,595,718 -0.04(-0.51%)
Sep 26, 2023 7.445 7.588 7.425 7.454 13,591,731 +0.16(+2.23%)
Sep 25, 2023 7.244 7.301 7.272 7.291 7,381,059 -0.04(-0.52%)
Sep 22, 2023 7.425 7.435 7.311 7.330 11,187,616 -0.05(-0.65%)
Sep 21, 2023 7.349 7.450 7.344 7.378 9,839,322 -0.11(-1.41%)
Sep 20, 2023 7.617 7.684 7.464 7.483 8,513,456 -0.11(-1.51%)
Sep 19, 2023 7.559 7.626 7.550 7.598 10,287,561 +0.08(+1.02%)
Sep 18, 2023 7.607 7.626 7.512 7.521 8,489,245 -0.13(-1.75%)
Sep 15, 2023 7.636 7.698 7.612 7.655 9,953,112 +0.03(+0.38%)
Sep 14, 2023 7.607 7.646 7.569 7.626 10,115,675 +0.11(+1.53%)
Sep 13, 2023 7.512 7.559 7.483 7.512 9,366,271 +0.11(+1.42%)
Sep 12, 2023 7.282 7.445 7.263 7.406 11,697,533 +0.19(+2.65%)
Sep 11, 2023 7.205 7.253 7.186 7.215 7,012,168 +0.11(+1.62%)
Sep 08, 2023 7.033 7.129 7.024 7.100 6,623,321 +0.06(+0.82%)
Sep 07, 2023 7.110 7.158 7.033 7.043 11,588,026 -0.11(-1.47%)
Sep 06, 2023 7.177 7.224 7.110 7.148 7,454,307 -0.04(-0.53%)
Sep 05, 2023 7.311 7.335 7.177 7.186 8,460,206 -0.04(-0.53%)
Sep 01, 2023 7.272 7.319 7.215 7.224 10,301,436 +0.04(+0.53%)
Aug 31, 2023 7.263 7.272 7.148 7.186 7,361,271 -0.10(-1.31%)
Aug 30, 2023 7.339 7.358 7.272 7.282 5,773,729 -0.05(-0.65%)
Aug 29, 2023 7.186 7.330 7.181 7.330 5,559,090 +0.18(+2.54%)
Aug 28, 2023 7.081 7.196 7.081 7.148 6,992,188 +0.12(+1.77%)
Aug 25, 2023 7.071 7.081 6.937 7.024 12,362,148 +0.01(+0.14%)
Aug 24, 2023 7.024 7.095 7.014 7.014 9,152,996 -0.01(-0.14%)
Aug 23, 2023 6.957 7.052 6.947 7.024 6,552,717 +0.07(+0.96%)
Aug 22, 2023 7.052 7.081 6.947 6.957 7,885,348 -0.11(-1.62%)
Aug 21, 2023 7.091 7.100 7.024 7.071 7,891,254 +0.03(+0.41%)
Aug 18, 2023 7.014 7.081 7.004 7.043 9,378,674 -0.05(-0.67%)
Aug 17, 2023 7.119 7.158 7.062 7.091 8,892,108 +0.02(+0.27%)
Aug 16, 2023 7.062 7.129 7.062 7.071 10,447,751 +0.07(+0.96%)
Aug 15, 2023 7.091 7.105 6.985 7.004 14,605,255 -0.15(-2.14%)
Aug 14, 2023 7.100 7.167 7.052 7.158 8,791,776 -0.03(-0.40%)
Aug 11, 2023 7.148 7.220 7.119 7.186 11,422,802 +0.01(+0.13%)
Aug 10, 2023 7.234 7.311 7.158 7.177 10,902,722 +0.06(+0.81%)
Aug 09, 2023 7.176 7.241 7.096 7.119 13,067,573 -0.03(-0.39%)
Aug 08, 2023 7.100 7.157 7.002 7.147 11,374,136 -0.15(-2.06%)
Aug 07, 2023 7.298 7.326 7.241 7.298 9,503,931 +0.06(+0.78%)
Aug 04, 2023 7.185 7.316 7.184 7.241 11,250,851 +0.06(+0.78%)
Aug 03, 2023 7.119 7.204 7.082 7.185 9,683,704 +0.15(+2.14%)
Aug 02, 2023 7.110 7.128 6.997 7.035 9,856,913 -0.28(-3.85%)
Aug 01, 2023 7.382 7.399 7.260 7.316 8,256,416 -0.19(-2.50%)
Jul 31, 2023 7.514 7.584 7.476 7.504 7,695,075 -0.01(-0.12%)
Jul 28, 2023 7.504 7.551 7.476 7.514 8,528,926 +0.15(+2.04%)
Jul 27, 2023 7.683 7.692 7.354 7.363 19,561,942 -0.71(-8.84%)
Jul 26, 2023 7.889 8.105 7.880 8.077 8,988,923 +0.17(+2.14%)
Jul 25, 2023 7.955 7.983 7.889 7.908 7,151,624 -0.06(-0.71%)
Jul 24, 2023 7.899 8.011 7.899 7.965 8,035,727 +0.04(+0.47%)
Jul 21, 2023 7.974 7.983 7.899 7.927 9,221,645 -0.08(-0.94%)
Jul 20, 2023 8.030 8.077 7.979 8.002 9,751,974 -0.03(-0.35%)
Jul 19, 2023 7.983 8.058 7.946 8.030 8,520,161 +0.14(+1.79%)
Jul 18, 2023 7.702 7.899 7.702 7.889 7,737,366 +0.17(+2.19%)
Jul 17, 2023 7.702 7.767 7.673 7.720 6,429,859 +0.06(+0.74%)
Jul 14, 2023 7.795 7.795 7.664 7.664 12,020,927 -0.09(-1.21%)
Jul 13, 2023 7.683 7.777 7.673 7.758 11,830,508 +0.16(+2.10%)
Jul 12, 2023 7.523 7.645 7.518 7.598 12,024,899 +0.25(+3.45%)
Jul 11, 2023 7.260 7.363 7.241 7.345 11,392,048 +0.16(+2.22%)
Jul 10, 2023 7.157 7.223 7.147 7.185 11,630,186 -0.02(-0.26%)
Jul 07, 2023 7.082 7.241 7.082 7.204 9,360,047 +0.12(+1.72%)
Jul 06, 2023 7.072 7.091 6.997 7.082 9,920,938 -0.08(-1.18%)
Jul 05, 2023 7.260 7.270 7.157 7.166 8,805,010 -0.32(-4.27%)
Jul 03, 2023 7.410 7.514 7.401 7.486 6,015,655 +0.10(+1.40%)
Jun 30, 2023 7.363 7.401 7.331 7.382 9,171,315 +0.18(+2.48%)
Jun 29, 2023 7.129 7.213 7.119 7.204 4,963,968 +0.13(+1.86%)
Jun 28, 2023 7.053 7.100 7.025 7.072 6,884,972 +0.04(+0.53%)
Jun 27, 2023 6.988 7.044 6.931 7.035 6,081,656 +0.11(+1.63%)
Jun 26, 2023 6.913 6.988 6.913 6.922 6,984,421 -0.04(-0.54%)
Jun 23, 2023 6.950 6.988 6.931 6.960 7,050,348 -0.10(-1.46%)
Jun 22, 2023 7.129 7.147 7.063 7.063 9,801,248 -0.19(-2.59%)
Jun 21, 2023 7.307 7.345 7.251 7.251 9,437,757 -0.20(-2.65%)
Jun 20, 2023 7.486 7.486 7.401 7.448 6,471,041 +0.00(+0.00%)
Jun 16, 2023 7.457 7.481 7.410 7.448 9,374,683 +0.01(+0.13%)
Jun 15, 2023 7.382 7.448 7.373 7.439 8,595,994 -0.05(-0.63%)
Jun 14, 2023 7.532 7.589 7.462 7.486 11,316,203 +0.02(+0.25%)
Jun 13, 2023 7.345 7.486 7.335 7.467 9,551,461 +0.13(+1.79%)
Jun 12, 2023 7.382 7.410 7.270 7.335 10,860,181 -0.07(-0.89%)
Jun 09, 2023 7.401 7.429 7.375 7.401 7,045,178 -0.07(-0.88%)
Jun 08, 2023 7.467 7.486 7.406 7.467 7,712,373 +0.02(+0.25%)
Jun 07, 2023 7.420 7.476 7.378 7.448 10,413,659 +0.02(+0.25%)
Jun 06, 2023 7.279 7.448 7.260 7.429 9,960,076 +0.15(+2.06%)
Jun 05, 2023 7.326 7.345 7.213 7.279 9,040,870 -0.10(-1.40%)
Jun 02, 2023 7.298 7.415 7.288 7.382 8,927,113 +0.20(+2.75%)
Jun 01, 2023 7.129 7.223 7.110 7.185 6,282,347 +0.12(+1.73%)
May 31, 2023 7.119 7.124 6.988 7.063 10,241,065 -0.23(-3.09%)
May 30, 2023 7.326 7.354 7.223 7.288 9,320,808 -0.05(-0.64%)
May 26, 2023 7.288 7.354 7.260 7.335 8,629,665 +0.03(+0.39%)
May 25, 2023 7.316 7.363 7.260 7.307 7,161,380 -0.06(-0.77%)
May 24, 2023 7.429 7.439 7.345 7.363 8,534,592 -0.19(-2.49%)
May 23, 2023 7.570 7.673 7.551 7.551 9,002,786 +0.03(+0.37%)
May 22, 2023 7.495 7.532 7.429 7.523 9,390,335 +0.02(+0.25%)
May 19, 2023 7.457 7.523 7.439 7.504 8,286,079 +0.07(+0.88%)
May 18, 2023 7.401 7.439 7.345 7.439 9,286,267 +0.00(+0.00%)
May 17, 2023 7.279 7.462 7.241 7.439 10,385,635 +0.25(+3.53%)
May 16, 2023 7.288 7.326 7.185 7.185 8,842,268 -0.17(-2.30%)
May 15, 2023 7.232 7.401 7.213 7.354 9,309,536 +0.16(+2.22%)
May 12, 2023 7.270 7.279 7.176 7.194 7,679,754 -0.02(-0.26%)
May 11, 2023 7.129 7.232 7.093 7.213 9,507,134 -0.07(-0.90%)
May 10, 2023 7.316 7.321 7.185 7.279 11,781,718 -0.02(-0.26%)
May 09, 2023 7.241 7.326 7.227 7.298 11,110,947 -0.05(-0.64%)
May 08, 2023 7.382 7.410 7.321 7.345 8,990,506 +0.00(+0.00%)
May 05, 2023 7.166 7.382 7.147 7.345 12,633,429 +0.33(+4.69%)
May 04, 2023 7.063 7.105 6.913 7.016 16,758,120 -0.13(-1.84%)
May 03, 2023 7.157 7.270 7.138 7.147 13,027,339 -0.15(-2.06%)
May 02, 2023 7.439 7.448 7.199 7.298 14,702,573 -0.21(-2.75%)
May 01, 2023 7.598 7.650 7.476 7.504 7,281,954 -0.08(-0.99%)
Apr 28, 2023 7.457 7.579 7.443 7.579 8,181,695 -0.09(-1.22%)
Apr 27, 2023 7.486 7.692 7.486 7.673 11,280,934 +0.53(+7.36%)
Apr 26, 2023 7.119 7.241 7.115 7.147 9,626,039 +0.18(+2.56%)
Apr 25, 2023 7.072 7.082 6.941 6.969 9,917,617 -0.29(-4.01%)
Apr 24, 2023 7.166 7.274 7.162 7.260 8,907,247 +0.10(+1.44%)
Apr 21, 2023 7.110 7.166 7.063 7.157 6,854,967 +0.00(+0.00%)
Apr 20, 2023 7.194 7.246 7.138 7.157 13,794,041 -0.17(-2.31%)
Apr 19, 2023 7.232 7.345 7.223 7.326 7,539,686 +0.03(+0.39%)
Apr 18, 2023 7.316 7.326 7.241 7.298 7,515,119 +0.04(+0.52%)
Apr 17, 2023 7.157 7.270 7.138 7.260 6,965,964 -0.10(-1.40%)
Apr 14, 2023 7.382 7.420 7.335 7.363 7,376,716 +0.16(+2.22%)
Apr 13, 2023 7.213 7.223 7.162 7.204 5,776,449 +0.08(+1.05%)
Apr 12, 2023 7.204 7.223 7.129 7.129 6,318,043 +0.03(+0.40%)
Apr 11, 2023 7.147 7.157 7.100 7.100 4,683,272 +0.00(+0.00%)
Apr 10, 2023 7.035 7.152 7.016 7.100 5,838,397 +0.01(+0.13%)
Apr 06, 2023 7.007 7.115 6.997 7.091 8,146,016 +0.14(+2.03%)
Apr 05, 2023 6.978 7.007 6.870 6.950 7,520,780 +0.07(+0.95%)
Apr 04, 2023 6.988 7.007 6.800 6.884 7,738,915 -0.04(-0.54%)
Apr 03, 2023 6.884 6.950 6.856 6.922 8,541,652 +0.17(+2.50%)
Mar 31, 2023 6.734 6.781 6.697 6.753 10,761,008 +0.09(+1.41%)
Mar 30, 2023 6.753 6.767 6.631 6.659 10,330,639 +0.12(+1.87%)
Mar 29, 2023 6.509 6.565 6.481 6.537 11,931,078 +0.23(+3.57%)
Mar 28, 2023 6.293 6.368 6.268 6.312 8,494,841 -0.03(-0.44%)
Mar 27, 2023 6.330 6.396 6.293 6.340 13,826,020 +0.14(+2.27%)
Mar 24, 2023 6.030 6.199 5.992 6.199 18,410,430 -0.05(-0.75%)
Mar 23, 2023 6.640 6.659 6.222 6.246 22,322,892 -0.20(-3.06%)
Mar 22, 2023 6.678 6.678 6.434 6.443 15,758,794 -0.07(-1.01%)
Mar 21, 2023 6.593 6.656 6.509 6.509 13,327,397 +0.24(+3.90%)
Mar 20, 2023 6.283 6.337 6.227 6.265 21,963,248 -0.08(-1.19%)
Mar 17, 2023 6.405 6.424 6.302 6.340 10,893,672 -0.22(-3.30%)
Mar 16, 2023 6.405 6.593 6.368 6.556 26,877,694 +0.18(+2.80%)
Mar 15, 2023 6.377 6.504 6.265 6.377 32,213,434 -0.57(-8.24%)
Mar 14, 2023 7.147 7.194 6.897 6.950 13,621,974 +0.15(+2.21%)
Mar 13, 2023 6.828 6.884 6.701 6.800 18,866,576 -0.27(-3.85%)
Mar 10, 2023 7.138 7.237 6.978 7.072 13,192,231 -0.23(-3.09%)
Mar 09, 2023 7.401 7.457 7.288 7.298 5,727,715 -0.27(-3.60%)
Mar 08, 2023 7.570 7.622 7.542 7.570 3,402,475 -0.01(-0.12%)
Mar 07, 2023 7.795 7.795 7.551 7.579 5,830,304 -0.29(-3.70%)
Mar 06, 2023 7.805 7.880 7.805 7.871 2,187,961 -0.01(-0.12%)
Mar 03, 2023 7.767 7.880 7.753 7.880 4,497,202 +0.07(+0.84%)
Mar 02, 2023 7.786 7.824 7.749 7.814 4,098,816 -0.13(-1.65%)
Mar 01, 2023 7.965 7.993 7.889 7.946 4,047,900 +0.00(+0.00%)
Feb 28, 2023 7.965 8.030 7.932 7.946 5,042,583 +0.10(+1.32%)
Feb 27, 2023 7.824 7.880 7.810 7.842 4,084,323 +0.11(+1.46%)
Feb 24, 2023 7.702 7.744 7.683 7.730 3,751,533 -0.08(-1.08%)
Feb 23, 2023 7.899 7.913 7.749 7.814 6,316,093 +0.19(+2.51%)
Feb 22, 2023 7.614 7.684 7.595 7.623 6,323,644 +0.02(+0.24%)
Feb 21, 2023 7.696 7.709 7.568 7.604 4,798,882 -0.08(-1.07%)
Feb 17, 2023 7.677 7.696 7.623 7.686 5,700,512 -0.03(-0.35%)
Feb 16, 2023 7.614 7.750 7.595 7.714 4,697,181 +0.01(+0.12%)
Feb 15, 2023 7.632 7.732 7.559 7.705 8,910,745 -0.70(-8.35%)
Feb 14, 2023 8.343 8.471 8.325 8.407 4,019,273 +0.07(+0.88%)
Feb 13, 2023 8.261 8.343 8.235 8.334 2,537,116 +0.08(+0.99%)
Feb 10, 2023 8.288 8.307 8.206 8.252 4,828,222 -0.14(-1.63%)
Feb 09, 2023 8.589 8.603 8.372 8.389 6,063,082 +0.00(+0.00%)
Feb 08, 2023 8.434 8.443 8.389 8.389 4,311,852 -0.03(-0.32%)
Feb 07, 2023 8.343 8.439 8.311 8.416 5,877,876 +0.15(+1.76%)
Feb 06, 2023 8.252 8.288 8.211 8.270 5,605,599 -0.06(-0.77%)
Feb 03, 2023 8.361 8.425 8.316 8.334 5,115,145 -0.12(-1.40%)
Feb 02, 2023 8.516 8.533 8.420 8.452 4,755,702 -0.07(-0.86%)
Feb 01, 2023 8.370 8.571 8.348 8.525 7,565,499 +0.06(+0.75%)
Jan 31, 2023 8.389 8.466 8.361 8.462 4,903,701 +0.01(+0.11%)
Jan 30, 2023 8.480 8.530 8.452 8.452 4,024,722 -0.03(-0.32%)
Jan 27, 2023 8.434 8.498 8.407 8.480 3,479,584 -0.01(-0.11%)
Jan 26, 2023 8.462 8.489 8.402 8.489 4,197,017 +0.15(+1.75%)
Jan 25, 2023 8.215 8.343 8.207 8.343 5,672,821 +0.19(+2.35%)
Jan 24, 2023 8.206 8.243 8.152 8.152 3,185,458 -0.13(-1.54%)
Jan 23, 2023 8.188 8.279 8.183 8.279 3,208,176 +0.11(+1.34%)
Jan 20, 2023 8.133 8.179 8.118 8.170 2,917,782 +0.04(+0.45%)
Jan 19, 2023 8.088 8.142 8.051 8.133 4,840,409 -0.08(-1.00%)
Jan 18, 2023 8.334 8.366 8.206 8.215 4,780,335 +0.00(+0.00%)
Jan 17, 2023 8.234 8.252 8.156 8.215 4,836,283 +0.05(+0.56%)
Jan 13, 2023 8.006 8.170 7.997 8.170 4,278,451 +0.16(+1.93%)
Jan 12, 2023 7.969 8.049 7.896 8.015 4,044,341 +0.20(+2.57%)
Jan 11, 2023 7.778 7.823 7.777 7.814 2,271,633 +0.07(+0.94%)
Jan 10, 2023 7.696 7.750 7.664 7.741 2,758,676 +0.00(+0.00%)
Jan 09, 2023 7.787 7.805 7.723 7.741 4,316,497 +0.03(+0.35%)
Jan 06, 2023 7.586 7.723 7.559 7.714 4,708,513 +0.07(+0.95%)
Jan 05, 2023 7.586 7.659 7.568 7.641 5,302,834 +0.08(+1.09%)
Jan 04, 2023 7.413 7.559 7.413 7.559 6,485,171 +0.29(+4.02%)
Jan 03, 2023 7.231 7.304 7.203 7.267 6,663,065 +0.16(+2.18%)
Dec 30, 2022 7.066 7.144 7.066 7.112 3,007,244 +0.00(+0.00%)
Dec 29, 2022 7.066 7.126 7.057 7.112 3,882,430 +0.05(+0.78%)
Dec 28, 2022 7.139 7.167 7.048 7.057 3,099,972 -0.06(-0.90%)
Dec 27, 2022 7.085 7.139 7.062 7.121 2,716,271 +0.02(+0.26%)
Dec 23, 2022 7.021 7.121 7.021 7.103 3,690,584 +0.09(+1.30%)
Dec 22, 2022 7.039 7.039 6.930 7.012 4,745,856 -0.08(-1.16%)
Dec 21, 2022 7.048 7.112 7.039 7.094 7,235,901 +0.08(+1.17%)
Dec 20, 2022 6.939 7.044 6.939 7.012 5,612,157 +0.07(+1.05%)
Dec 19, 2022 6.966 7.044 6.922 6.939 5,784,627 +0.00(+0.00%)
Dec 16, 2022 6.902 6.957 6.843 6.939 6,375,835 -0.05(-0.65%)
Dec 15, 2022 7.139 7.153 6.948 6.984 8,314,886 -0.29(-4.01%)
Dec 14, 2022 7.349 7.386 7.253 7.276 8,666,179 -0.08(-1.12%)
Dec 13, 2022 7.395 7.436 7.326 7.358 6,575,916 +0.13(+1.77%)
Dec 12, 2022 7.149 7.231 7.107 7.231 4,901,383 +0.00(+0.00%)
Dec 09, 2022 7.121 7.276 7.121 7.231 4,777,222 +0.16(+2.32%)
Dec 08, 2022 7.103 7.121 7.039 7.066 4,471,335 -0.01(-0.13%)
Dec 07, 2022 7.103 7.121 7.023 7.076 5,507,481 -0.05(-0.64%)
Dec 06, 2022 7.185 7.237 7.062 7.121 7,729,617 +0.10(+1.43%)
Dec 05, 2022 7.139 7.167 6.994 7.021 5,790,015 -0.11(-1.53%)
Dec 02, 2022 7.112 7.144 7.089 7.130 4,315,027 -0.06(-0.89%)
Dec 01, 2022 7.249 7.276 7.158 7.194 4,332,148 -0.05(-0.75%)
Nov 30, 2022 7.185 7.249 7.057 7.249 5,509,183 +0.10(+1.40%)
Nov 29, 2022 7.066 7.185 7.066 7.149 4,192,719 +0.19(+2.75%)
Nov 28, 2022 7.103 7.130 6.939 6.957 4,598,039 -0.16(-2.30%)
Nov 25, 2022 7.057 7.149 7.057 7.121 3,116,072 +0.10(+1.43%)
Nov 23, 2022 6.984 7.057 6.984 7.021 3,979,223 +0.09(+1.32%)
Nov 22, 2022 6.911 6.975 6.902 6.930 3,972,400 +0.02(+0.26%)
Nov 21, 2022 6.911 6.921 6.829 6.911 6,030,516 -0.02(-0.26%)
Nov 18, 2022 6.966 6.975 6.893 6.930 5,422,724 +0.05(+0.80%)
Nov 17, 2022 6.738 6.902 6.734 6.875 7,071,403 +0.11(+1.62%)
Nov 16, 2022 6.820 6.829 6.747 6.766 5,426,129 -0.07(-1.07%)
Nov 15, 2022 6.957 6.962 6.775 6.839 8,670,348 +0.00(+0.00%)
Nov 14, 2022 6.839 6.911 6.811 6.839 7,254,193 -0.12(-1.70%)
Nov 11, 2022 6.866 6.998 6.848 6.957 5,644,569 +0.12(+1.73%)
Nov 10, 2022 6.656 6.839 6.629 6.839 8,419,186 +0.39(+6.08%)
Nov 09, 2022 6.492 6.538 6.433 6.446 8,314,927 -0.16(-2.35%)
Nov 08, 2022 6.583 6.638 6.538 6.601 5,808,339 +0.07(+1.12%)
Nov 07, 2022 6.465 6.551 6.437 6.529 8,107,930 +0.02(+0.28%)
Nov 04, 2022 6.310 6.519 6.310 6.510 10,170,587 +0.36(+5.93%)
Nov 03, 2022 6.100 6.200 6.073 6.146 10,288,758 -0.13(-2.03%)
Nov 02, 2022 6.373 6.474 6.248 6.273 10,435,493 -0.13(-1.99%)
Nov 01, 2022 6.446 6.465 6.383 6.401 7,405,066 +0.09(+1.45%)
Oct 31, 2022 6.255 6.355 6.241 6.310 9,206,256 +0.00(+0.00%)
Oct 28, 2022 6.246 6.328 6.193 6.310 6,608,022 -0.06(-1.00%)
Oct 27, 2022 6.401 6.483 6.373 6.373 7,325,211 -0.01(-0.14%)
Oct 26, 2022 6.364 6.446 6.351 6.383 7,379,978 -0.01(-0.14%)
Oct 25, 2022 6.228 6.424 6.209 6.392 13,564,731 +0.17(+2.79%)
Oct 24, 2022 6.237 6.301 6.200 6.218 10,516,781 +0.15(+2.40%)
Oct 21, 2022 5.872 6.091 5.846 6.073 12,145,116 +0.08(+1.37%)
Oct 20, 2022 6.045 6.146 5.945 5.991 10,110,289 +0.02(+0.31%)
Oct 19, 2022 6.018 6.054 5.913 5.972 9,064,530 -0.20(-3.25%)
Oct 18, 2022 6.218 6.241 6.118 6.173 12,589,470 +0.10(+1.65%)
Oct 17, 2022 6.127 6.177 6.073 6.073 11,233,391 +0.21(+3.58%)
Oct 14, 2022 6.027 6.081 5.854 5.863 16,692,444 -0.12(-1.98%)
Oct 13, 2022 5.735 6.054 5.667 5.981 19,935,010 +0.47(+8.43%)
Oct 12, 2022 5.389 5.576 5.366 5.516 15,740,107 -0.06(-1.14%)
Oct 11, 2022 5.726 5.772 5.565 5.580 17,493,298 -0.21(-3.62%)
Oct 10, 2022 5.890 5.918 5.753 5.790 13,894,579 -0.07(-1.24%)
Oct 07, 2022 5.918 5.936 5.836 5.863 10,490,676 -0.08(-1.38%)
Oct 06, 2022 6.027 6.054 5.922 5.945 9,730,704 -0.24(-3.83%)
Oct 05, 2022 6.146 6.218 6.082 6.182 10,643,345 -0.16(-2.59%)
Oct 04, 2022 6.255 6.401 6.237 6.346 11,412,831 +0.32(+5.29%)
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.