BARCBarclays Bank11/20/2009
LAST:

 304.3		CHANGE:
 4.15		OPEN:
310.2		HIGH:
312.9		ASK:
96.1		VOLUME:
106,598,433
CHANGE(%):
1.35		PREV:
308.4		LOW:
296.3		BID:
95.9		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09310.2312.9296.3304.3106,598,4330
11/19/09315.8320.5306.4308.472,771,5900
11/18/09319.0322.2314.0317.467,947,5940
11/17/09325.0325.0314.7315.059,626,2740
11/16/09325.0328.0319.0324.044,502,6160
11/13/09324.0326.4317.5320.054,656,1500
11/12/09324.0330.1322.7324.152,189,9990
11/11/09327.8331.7319.5323.072,473,9780
11/10/09336.0339.9324.0325.4108,984,0620
11/09/09342.5348.3340.4342.957,605,3650
11/06/09333.0343.7331.4336.550,532,2630
11/05/09330.0337.8330.0332.445,538,5480
11/04/09332.1339.0329.7337.042,693,5440
11/03/09323.3329.7317.3323.554,937,1210
11/02/09315.6331.0314.8330.046,447,9250
10/30/09337.0338.2320.0322.070,860,6470
10/29/09316.5334.7313.5330.0128,902,1740
10/28/09341.5341.9315.0319.0112,527,1320
10/27/09350.3351.9333.7339.877,987,7720
10/26/09360.0365.0348.9352.649,736,8690
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist