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

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.460 9.435 9.435 9.450 22,363,472 +0.03(+0.32%)
Mar 27, 2024 9.280 9.420 9.280 9.420 17,262,168 +0.17(+1.84%)
Mar 26, 2024 9.300 9.330 9.234 9.250 10,277,055 -0.01(-0.11%)
Mar 25, 2024 9.230 9.340 9.230 9.260 12,399,574 +0.01(+0.11%)
Mar 22, 2024 9.340 9.376 9.230 9.250 13,656,616 -0.11(-1.18%)
Mar 21, 2024 9.340 9.480 9.330 9.360 20,584,282 +0.09(+0.97%)
Mar 20, 2024 9.020 9.270 9.005 9.270 15,852,023 +0.27(+3.00%)
Mar 19, 2024 9.010 9.080 8.990 9.000 12,131,709 -0.08(-0.88%)
Mar 18, 2024 9.120 9.140 9.070 9.080 11,783,917 -0.06(-0.66%)
Mar 15, 2024 9.120 9.230 9.110 9.140 17,230,532 +0.16(+1.78%)
Mar 14, 2024 9.170 9.200 8.940 8.980 19,341,512 -0.19(-2.07%)
Mar 13, 2024 9.130 9.250 9.123 9.170 14,901,842 -0.05(-0.54%)
Mar 12, 2024 9.180 9.250 9.120 9.220 14,961,112 +0.11(+1.21%)
Mar 11, 2024 9.020 9.110 9.010 9.110 14,785,333 +0.14(+1.56%)
Mar 08, 2024 9.030 9.085 8.930 8.970 15,872,299 -0.05(-0.55%)
Mar 07, 2024 8.900 9.020 8.890 9.020 14,487,589 +0.16(+1.81%)
Mar 06, 2024 8.870 8.880 8.775 8.860 18,884,618 +0.14(+1.61%)
Mar 05, 2024 8.640 8.810 8.630 8.720 16,261,432 +0.01(+0.11%)
Mar 04, 2024 8.670 8.780 8.670 8.710 13,841,222 +0.05(+0.58%)
Mar 01, 2024 8.680 8.710 8.570 8.660 15,270,001 +0.16(+1.88%)
Feb 29, 2024 8.520 8.550 8.370 8.500 15,294,798 +0.14(+1.65%)
Feb 28, 2024 8.410 8.434 8.342 8.362 16,578,717 +0.07(+0.82%)
Feb 27, 2024 8.323 8.352 8.274 8.294 12,178,925 +0.04(+0.47%)
Feb 26, 2024 8.304 8.332 8.197 8.255 18,216,252 +0.02(+0.24%)
Feb 23, 2024 8.197 8.245 8.153 8.236 15,957,038 +0.04(+0.47%)
Feb 22, 2024 8.081 8.216 8.061 8.197 19,487,272 +0.01(+0.12%)
Feb 21, 2024 8.071 8.187 8.033 8.187 21,126,042 +0.08(+0.96%)
Feb 20, 2024 7.945 8.129 7.926 8.110 25,032,090 +0.87(+12.05%)
Feb 16, 2024 7.267 7.306 7.209 7.238 15,460,016 +0.10(+1.36%)
Feb 15, 2024 7.015 7.170 7.015 7.141 15,417,205 +0.13(+1.80%)
Feb 14, 2024 7.015 7.054 6.976 7.015 10,519,277 +0.12(+1.69%)
Feb 13, 2024 6.995 7.005 6.850 6.899 15,851,672 -0.19(-2.73%)
Feb 12, 2024 7.034 7.160 7.034 7.092 11,021,209 +0.00(+0.00%)
Feb 09, 2024 7.092 7.112 7.034 7.092 7,784,462 -0.03(-0.41%)
Feb 08, 2024 7.160 7.180 7.063 7.121 6,509,363 -0.08(-1.08%)
Feb 07, 2024 7.218 7.238 7.092 7.199 11,405,842 -0.07(-0.93%)
Feb 06, 2024 7.228 7.276 7.209 7.267 9,624,702 +0.08(+1.08%)
Feb 05, 2024 7.267 7.296 7.151 7.189 12,537,853 -0.27(-3.64%)
Feb 02, 2024 7.519 7.543 7.422 7.461 22,196,566 +0.05(+0.65%)
Feb 01, 2024 7.422 7.461 7.238 7.412 26,332,358 +0.11(+1.46%)
Jan 31, 2024 7.490 7.537 7.306 7.306 23,973,704 -0.21(-2.84%)
Jan 30, 2024 7.441 7.548 7.441 7.519 16,173,233 +0.10(+1.31%)
Jan 29, 2024 7.373 7.431 7.306 7.422 16,285,480 -0.06(-0.78%)
Jan 26, 2024 7.461 7.499 7.412 7.480 20,076,714 +0.17(+2.39%)
Jan 25, 2024 7.344 7.373 7.228 7.306 22,299,296 -0.04(-0.53%)
Jan 24, 2024 7.402 7.422 7.335 7.344 19,892,790 +0.00(+0.00%)
Jan 23, 2024 7.325 7.369 7.267 7.344 17,427,632 +0.10(+1.34%)
Jan 22, 2024 7.199 7.296 7.189 7.247 15,844,969 +0.12(+1.63%)
Jan 19, 2024 7.034 7.141 7.005 7.131 17,876,026 +0.07(+0.96%)
Jan 18, 2024 7.054 7.078 6.981 7.063 17,710,112 +0.07(+0.97%)
Jan 17, 2024 6.957 7.025 6.937 6.995 17,896,436 -0.05(-0.69%)
Jan 16, 2024 7.092 7.102 7.005 7.044 20,738,450 -0.24(-3.32%)
Jan 12, 2024 7.412 7.461 7.238 7.286 28,767,804 +0.00(+0.00%)
Jan 11, 2024 7.422 7.446 7.238 7.286 27,185,668 -0.40(-5.17%)
Jan 10, 2024 7.664 7.703 7.625 7.683 22,168,386 +0.03(+0.38%)
Jan 09, 2024 7.732 7.751 7.635 7.654 23,019,822 -0.19(-2.47%)
Jan 08, 2024 7.761 7.858 7.722 7.848 22,312,676 +0.07(+0.87%)
Jan 05, 2024 7.712 7.858 7.703 7.780 23,328,922 +0.09(+1.13%)
Jan 04, 2024 7.635 7.800 7.625 7.693 22,491,208 +0.07(+0.89%)
Jan 03, 2024 7.567 7.703 7.538 7.625 28,108,864 -0.05(-0.63%)
Jan 02, 2024 7.664 7.780 7.625 7.674 22,677,910 +0.04(+0.51%)
Dec 29, 2023 7.645 7.664 7.587 7.635 14,313,939 -0.01(-0.13%)
Dec 28, 2023 7.654 7.703 7.635 7.645 11,439,066 -0.06(-0.75%)
Dec 27, 2023 7.683 7.751 7.669 7.703 11,362,490 -0.02(-0.25%)
Dec 26, 2023 7.616 7.751 7.607 7.722 12,159,518 +0.10(+1.27%)
Dec 22, 2023 7.577 7.683 7.577 7.625 7,345,964 +0.11(+1.42%)
Dec 21, 2023 7.509 7.548 7.470 7.519 8,951,701 +0.09(+1.17%)
Dec 20, 2023 7.538 7.572 7.412 7.431 13,078,844 +0.05(+0.66%)
Dec 19, 2023 7.373 7.422 7.369 7.383 11,969,458 +0.14(+1.87%)
Dec 18, 2023 7.306 7.310 7.228 7.247 7,368,126 +0.00(+0.00%)
Dec 15, 2023 7.315 7.373 7.247 7.247 11,890,359 -0.29(-3.86%)
Dec 14, 2023 7.441 7.683 7.412 7.538 29,219,586 +0.32(+4.43%)
Dec 13, 2023 6.976 7.228 6.928 7.218 21,755,518 +0.19(+2.76%)
Dec 12, 2023 7.025 7.044 6.966 7.025 16,313,547 -0.04(-0.55%)
Dec 11, 2023 7.054 7.083 7.010 7.063 17,944,742 -0.05(-0.68%)
Dec 08, 2023 6.995 7.121 6.986 7.112 18,070,328 +0.17(+2.51%)
Dec 07, 2023 6.860 6.947 6.840 6.937 14,977,269 +0.09(+1.27%)
Dec 06, 2023 6.879 6.976 6.840 6.850 19,831,076 +0.03(+0.43%)
Dec 05, 2023 6.889 6.908 6.802 6.821 20,573,294 -0.04(-0.57%)
Dec 04, 2023 7.054 7.131 6.840 6.860 37,503,712 -0.31(-4.32%)
Dec 01, 2023 6.995 7.189 6.976 7.170 19,483,534 +0.17(+2.49%)
Nov 30, 2023 6.995 7.034 6.937 6.995 18,993,270 +0.00(+0.00%)
Nov 29, 2023 6.928 7.054 6.918 6.995 18,197,304 +0.06(+0.84%)
Nov 28, 2023 6.928 6.957 6.892 6.937 8,545,840 +0.02(+0.28%)
Nov 27, 2023 6.947 6.976 6.879 6.918 16,348,844 -0.08(-1.11%)
Nov 24, 2023 6.937 7.015 6.918 6.995 5,276,355 +0.15(+2.12%)
Nov 22, 2023 6.840 6.860 6.811 6.850 13,819,094 -0.06(-0.84%)
Nov 21, 2023 6.899 6.957 6.874 6.908 8,686,727 -0.05(-0.70%)
Nov 20, 2023 6.908 6.957 6.903 6.957 10,083,068 -0.02(-0.28%)
Nov 17, 2023 6.889 6.995 6.860 6.976 11,226,463 +0.25(+3.75%)
Nov 16, 2023 6.715 6.744 6.695 6.724 13,746,322 -0.05(-0.72%)
Nov 15, 2023 6.802 6.831 6.763 6.773 13,825,018 +0.08(+1.16%)
Nov 14, 2023 6.627 6.744 6.618 6.695 12,006,011 +0.19(+2.98%)
Nov 13, 2023 6.492 6.540 6.472 6.501 8,778,492 +0.00(+0.00%)
Nov 10, 2023 6.424 6.521 6.375 6.501 13,541,031 +0.05(+0.75%)
Nov 09, 2023 6.530 6.569 6.434 6.453 12,327,530 -0.02(-0.30%)
Nov 08, 2023 6.492 6.540 6.463 6.472 9,213,106 -0.01(-0.15%)
Nov 07, 2023 6.511 6.526 6.463 6.482 6,576,906 -0.06(-0.89%)
Nov 06, 2023 6.647 6.656 6.521 6.540 14,052,159 -0.03(-0.44%)
Nov 03, 2023 6.501 6.608 6.501 6.569 14,503,295 +0.17(+2.73%)
Nov 02, 2023 6.279 6.395 6.279 6.395 12,785,460 +0.26(+4.27%)
Nov 01, 2023 6.143 6.191 6.075 6.133 13,895,667 -0.10(-1.56%)
Oct 31, 2023 6.230 6.259 6.186 6.230 13,782,528 +0.01(+0.16%)
Oct 30, 2023 6.182 6.220 6.123 6.220 17,283,044 +0.17(+2.88%)
Oct 27, 2023 6.153 6.162 6.036 6.046 15,917,724 -0.17(-2.80%)
Oct 26, 2023 6.230 6.269 6.162 6.220 14,546,491 -0.09(-1.38%)
Oct 25, 2023 6.259 6.337 6.201 6.308 12,698,052 -0.02(-0.31%)
Oct 24, 2023 6.308 6.375 6.114 6.327 20,155,760 -0.47(-6.98%)
Oct 23, 2023 6.821 6.918 6.792 6.802 14,566,971 -0.05(-0.71%)
Oct 20, 2023 6.966 6.976 6.821 6.850 13,985,781 -0.11(-1.53%)
Oct 19, 2023 6.995 7.112 6.937 6.957 15,410,423 -0.16(-2.31%)
Oct 18, 2023 7.247 7.247 7.112 7.121 13,247,818 -0.23(-3.16%)
Oct 17, 2023 7.286 7.412 7.276 7.354 9,507,675 +0.05(+0.66%)
Oct 16, 2023 7.267 7.315 7.199 7.306 10,249,427 +0.13(+1.75%)
Oct 13, 2023 7.257 7.325 7.170 7.180 10,353,581 -0.02(-0.27%)
Oct 12, 2023 7.344 7.354 7.160 7.199 13,958,486 -0.38(-4.99%)
Oct 11, 2023 7.587 7.625 7.509 7.577 8,521,092 +0.06(+0.77%)
Oct 10, 2023 7.519 7.553 7.490 7.519 8,481,285 +0.23(+3.19%)
Oct 09, 2023 7.247 7.315 7.220 7.286 8,329,063 -0.14(-1.83%)
Oct 06, 2023 7.315 7.461 7.257 7.422 10,148,747 +0.13(+1.73%)
Oct 05, 2023 7.228 7.306 7.218 7.296 8,433,200 -0.04(-0.53%)
Oct 04, 2023 7.315 7.335 7.243 7.335 8,111,990 +0.07(+0.93%)
Oct 03, 2023 7.335 7.344 7.238 7.267 7,398,969 -0.09(-1.19%)
Oct 02, 2023 7.528 7.557 7.335 7.354 9,606,979 -0.19(-2.57%)
Sep 29, 2023 7.596 7.645 7.528 7.548 6,952,980 -0.04(-0.51%)
Sep 28, 2023 7.490 7.635 7.490 7.587 6,112,267 +0.08(+1.03%)
Sep 27, 2023 7.548 7.557 7.422 7.509 10,464,293 -0.04(-0.51%)
Sep 26, 2023 7.538 7.683 7.519 7.548 13,423,144 +0.16(+2.23%)
Sep 25, 2023 7.335 7.393 7.364 7.383 7,289,508 -0.04(-0.52%)
Sep 22, 2023 7.519 7.528 7.402 7.422 11,048,849 -0.05(-0.65%)
Sep 21, 2023 7.441 7.543 7.436 7.470 9,717,279 -0.11(-1.41%)
Sep 20, 2023 7.712 7.780 7.557 7.577 8,407,858 -0.12(-1.51%)
Sep 19, 2023 7.654 7.722 7.645 7.693 10,159,958 +0.08(+1.02%)
Sep 18, 2023 7.703 7.722 7.606 7.616 8,383,947 -0.14(-1.75%)
Sep 15, 2023 7.732 7.795 7.708 7.751 9,829,657 +0.03(+0.38%)
Sep 14, 2023 7.703 7.742 7.664 7.722 9,990,204 +0.12(+1.53%)
Sep 13, 2023 7.606 7.654 7.577 7.606 9,250,096 +0.11(+1.42%)
Sep 12, 2023 7.373 7.538 7.354 7.499 11,552,442 +0.19(+2.65%)
Sep 11, 2023 7.296 7.344 7.276 7.306 6,925,192 +0.12(+1.62%)
Sep 08, 2023 7.121 7.218 7.112 7.189 6,541,168 +0.06(+0.82%)
Sep 07, 2023 7.199 7.247 7.121 7.131 11,444,293 -0.11(-1.47%)
Sep 06, 2023 7.267 7.315 7.199 7.238 7,361,847 -0.04(-0.53%)
Sep 05, 2023 7.402 7.427 7.267 7.276 8,355,269 -0.04(-0.53%)
Sep 01, 2023 7.364 7.411 7.306 7.315 10,173,661 +0.04(+0.53%)
Aug 31, 2023 7.354 7.364 7.238 7.276 7,269,965 -0.10(-1.31%)
Aug 30, 2023 7.431 7.451 7.364 7.373 5,702,114 -0.05(-0.65%)
Aug 29, 2023 7.276 7.422 7.272 7.422 5,490,138 +0.18(+2.54%)
Aug 28, 2023 7.170 7.286 7.170 7.238 6,905,459 +0.13(+1.77%)
Aug 25, 2023 7.160 7.170 7.025 7.112 12,208,813 +0.01(+0.14%)
Aug 24, 2023 7.112 7.184 7.102 7.102 9,039,466 -0.01(-0.14%)
Aug 23, 2023 7.044 7.141 7.034 7.112 6,471,440 +0.07(+0.96%)
Aug 22, 2023 7.141 7.170 7.034 7.044 7,787,541 -0.12(-1.62%)
Aug 21, 2023 7.180 7.189 7.112 7.160 7,793,374 +0.03(+0.41%)
Aug 18, 2023 7.102 7.170 7.092 7.131 9,262,345 -0.05(-0.67%)
Aug 17, 2023 7.209 7.247 7.151 7.180 8,781,814 +0.02(+0.27%)
Aug 16, 2023 7.151 7.218 7.151 7.160 10,318,161 +0.07(+0.96%)
Aug 15, 2023 7.180 7.194 7.073 7.092 14,424,097 -0.16(-2.14%)
Aug 14, 2023 7.189 7.257 7.141 7.247 8,682,726 -0.03(-0.40%)
Aug 11, 2023 7.238 7.310 7.209 7.276 11,281,118 +0.01(+0.13%)
Aug 10, 2023 7.325 7.402 7.247 7.267 10,767,489 +0.05(+0.73%)
Aug 09, 2023 7.271 7.338 7.190 7.214 12,896,190 -0.03(-0.39%)
Aug 08, 2023 7.195 7.252 7.095 7.242 11,224,962 -0.15(-2.06%)
Aug 07, 2023 7.395 7.423 7.338 7.395 9,379,285 +0.06(+0.78%)
Aug 04, 2023 7.280 7.414 7.280 7.338 11,103,294 +0.06(+0.78%)
Aug 03, 2023 7.214 7.300 7.176 7.280 9,556,701 +0.15(+2.14%)
Aug 02, 2023 7.204 7.222 7.090 7.128 9,727,638 -0.29(-3.85%)
Aug 01, 2023 7.480 7.498 7.357 7.414 8,148,132 -0.19(-2.50%)
Jul 31, 2023 7.614 7.685 7.575 7.604 7,594,153 -0.01(-0.13%)
Jul 28, 2023 7.604 7.652 7.575 7.614 8,417,068 +0.15(+2.04%)
Jul 27, 2023 7.785 7.794 7.452 7.461 19,305,384 -0.72(-8.84%)
Jul 26, 2023 7.994 8.213 7.985 8.185 8,871,032 +0.17(+2.14%)
Jul 25, 2023 8.061 8.089 7.994 8.013 7,057,829 -0.06(-0.71%)
Jul 24, 2023 8.004 8.118 8.004 8.070 7,930,338 +0.04(+0.47%)
Jul 21, 2023 8.080 8.089 8.004 8.032 9,100,702 -0.08(-0.94%)
Jul 20, 2023 8.137 8.185 8.085 8.108 9,624,076 -0.03(-0.35%)
Jul 19, 2023 8.089 8.166 8.051 8.137 8,408,417 +0.14(+1.79%)
Jul 18, 2023 7.804 8.004 7.804 7.994 7,635,889 +0.17(+2.19%)
Jul 17, 2023 7.804 7.871 7.775 7.823 6,345,531 +0.06(+0.74%)
Jul 14, 2023 7.899 7.899 7.766 7.766 11,863,271 -0.10(-1.21%)
Jul 13, 2023 7.785 7.880 7.775 7.861 11,675,349 +0.16(+2.10%)
Jul 12, 2023 7.623 7.747 7.618 7.699 11,867,191 +0.26(+3.45%)
Jul 11, 2023 7.357 7.461 7.338 7.442 11,242,639 +0.16(+2.22%)
Jul 10, 2023 7.252 7.319 7.242 7.280 11,477,654 -0.02(-0.26%)
Jul 07, 2023 7.176 7.338 7.176 7.300 9,237,289 +0.12(+1.72%)
Jul 06, 2023 7.166 7.185 7.090 7.176 9,790,823 -0.09(-1.18%)
Jul 05, 2023 7.357 7.367 7.252 7.261 8,689,531 -0.32(-4.27%)
Jul 03, 2023 7.509 7.614 7.499 7.585 5,936,759 +0.10(+1.40%)
Jun 30, 2023 7.461 7.499 7.428 7.480 9,051,032 +0.18(+2.48%)
Jun 29, 2023 7.223 7.309 7.214 7.300 4,898,865 +0.13(+1.86%)
Jun 28, 2023 7.147 7.195 7.119 7.166 6,794,675 +0.04(+0.53%)
Jun 27, 2023 7.081 7.138 7.024 7.128 6,001,894 +0.11(+1.63%)
Jun 26, 2023 7.004 7.081 7.004 7.014 6,892,819 -0.04(-0.54%)
Jun 23, 2023 7.043 7.081 7.024 7.052 6,957,881 -0.10(-1.46%)
Jun 22, 2023 7.223 7.242 7.157 7.157 9,672,704 -0.19(-2.59%)
Jun 21, 2023 7.404 7.442 7.347 7.347 9,313,979 -0.20(-2.65%)
Jun 20, 2023 7.585 7.585 7.499 7.547 6,386,172 +0.00(+0.00%)
Jun 16, 2023 7.556 7.580 7.509 7.547 9,251,733 +0.01(+0.13%)
Jun 15, 2023 7.480 7.547 7.471 7.537 8,483,256 -0.05(-0.63%)
Jun 14, 2023 7.633 7.690 7.561 7.585 11,167,789 +0.02(+0.25%)
Jun 13, 2023 7.442 7.585 7.433 7.566 9,426,192 +0.13(+1.79%)
Jun 12, 2023 7.480 7.509 7.366 7.433 10,717,748 -0.07(-0.89%)
Jun 09, 2023 7.499 7.528 7.473 7.499 6,952,780 -0.07(-0.88%)
Jun 08, 2023 7.566 7.585 7.504 7.566 7,611,224 +0.02(+0.25%)
Jun 07, 2023 7.518 7.575 7.476 7.547 10,277,082 +0.02(+0.25%)
Jun 06, 2023 7.376 7.547 7.357 7.528 9,829,448 +0.15(+2.06%)
Jun 05, 2023 7.423 7.442 7.309 7.376 8,922,297 -0.10(-1.40%)
Jun 02, 2023 7.395 7.514 7.385 7.480 8,810,032 +0.20(+2.75%)
Jun 01, 2023 7.223 7.319 7.204 7.280 6,199,953 +0.12(+1.73%)
May 31, 2023 7.214 7.219 7.081 7.157 10,106,752 -0.23(-3.09%)
May 30, 2023 7.423 7.452 7.319 7.385 9,198,564 -0.05(-0.64%)
May 26, 2023 7.385 7.452 7.357 7.433 8,516,486 +0.03(+0.39%)
May 25, 2023 7.414 7.461 7.357 7.404 7,067,457 -0.06(-0.77%)
May 24, 2023 7.528 7.537 7.442 7.461 8,422,659 -0.19(-2.49%)
May 23, 2023 7.671 7.775 7.652 7.652 8,884,713 +0.03(+0.37%)
May 22, 2023 7.595 7.633 7.528 7.623 9,267,180 +0.02(+0.25%)
May 19, 2023 7.556 7.623 7.537 7.604 8,177,406 +0.07(+0.88%)
May 18, 2023 7.499 7.537 7.442 7.537 9,164,476 +0.00(+0.00%)
May 17, 2023 7.376 7.561 7.338 7.537 10,249,426 +0.26(+3.53%)
May 16, 2023 7.385 7.423 7.280 7.280 8,726,301 -0.17(-2.30%)
May 15, 2023 7.328 7.499 7.309 7.452 9,187,440 +0.16(+2.22%)
May 12, 2023 7.366 7.376 7.271 7.290 7,579,033 -0.02(-0.26%)
May 11, 2023 7.223 7.328 7.187 7.309 9,382,447 -0.07(-0.90%)
May 10, 2023 7.414 7.418 7.280 7.376 11,627,199 -0.02(-0.26%)
May 09, 2023 7.338 7.423 7.323 7.395 10,965,226 -0.05(-0.64%)
May 08, 2023 7.480 7.509 7.418 7.442 8,872,594 +0.00(+0.00%)
May 05, 2023 7.261 7.480 7.242 7.442 12,467,739 +0.33(+4.69%)
May 04, 2023 7.157 7.200 7.004 7.109 16,538,335 -0.13(-1.84%)
May 03, 2023 7.252 7.366 7.233 7.242 12,856,484 -0.15(-2.06%)
May 02, 2023 7.537 7.547 7.295 7.395 14,509,746 -0.21(-2.75%)
May 01, 2023 7.699 7.752 7.575 7.604 7,186,450 -0.08(-0.99%)
Apr 28, 2023 7.556 7.680 7.542 7.680 8,074,391 -0.10(-1.22%)
Apr 27, 2023 7.585 7.794 7.585 7.775 11,132,983 +0.53(+7.36%)
Apr 26, 2023 7.214 7.338 7.209 7.242 9,499,792 +0.18(+2.56%)
Apr 25, 2023 7.166 7.176 7.033 7.062 9,787,546 -0.30(-4.01%)
Apr 24, 2023 7.261 7.371 7.257 7.357 8,790,427 +0.10(+1.44%)
Apr 21, 2023 7.204 7.261 7.157 7.252 6,765,063 +0.00(+0.00%)
Apr 20, 2023 7.290 7.342 7.233 7.252 13,613,130 -0.17(-2.31%)
Apr 19, 2023 7.328 7.442 7.319 7.423 7,440,802 +0.03(+0.39%)
Apr 18, 2023 7.414 7.423 7.338 7.395 7,416,558 +0.04(+0.52%)
Apr 17, 2023 7.252 7.366 7.233 7.357 6,874,605 -0.10(-1.40%)
Apr 14, 2023 7.480 7.518 7.433 7.461 7,279,970 +0.16(+2.22%)
Apr 13, 2023 7.309 7.319 7.257 7.300 5,700,690 +0.08(+1.05%)
Apr 12, 2023 7.300 7.319 7.223 7.223 6,235,181 +0.03(+0.40%)
Apr 11, 2023 7.242 7.252 7.195 7.195 4,621,851 +0.00(+0.00%)
Apr 10, 2023 7.128 7.247 7.109 7.195 5,761,826 +0.01(+0.13%)
Apr 06, 2023 7.100 7.209 7.090 7.185 8,039,180 +0.14(+2.03%)
Apr 05, 2023 7.071 7.100 6.961 7.043 7,422,143 +0.07(+0.95%)
Apr 04, 2023 7.081 7.100 6.890 6.976 7,637,418 -0.04(-0.54%)
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.