Stock Quote for NYSE, BCS-A

BCS-A

BARCLAYS ADS

11/20/09 17:58

LAST: 21.89	CHANGE: 0.26	OPEN: 21.55	HIGH: 21.89	ASK: 0.00	VOLUME: 54,381
LAST: 21.89	CHANGE(%): 1.20	PREV: 21.63	LOW: 21.55	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	21.55	21.89	21.55	21.89	53,800
11/19/09	21.57	21.70	21.51	21.63	54,500
11/18/09	21.77	21.77	21.54	21.75	63,100
11/17/09	21.69	21.77	21.53	21.65	75,700
11/16/09	21.64	21.75	21.41	21.74	115,400
11/13/09	21.77	21.88	21.50	21.59	111,300
11/12/09	21.45	21.80	21.38	21.50	101,000
11/11/09	21.50	21.82	21.31	21.47	58,700
11/10/09	21.38	21.55	20.90	21.33	241,100
11/09/09	20.98	21.35	20.98	21.29	38,300
11/06/09	20.52	21.06	20.52	20.95	61,300
11/05/09	20.46	20.93	20.46	20.72	80,200
11/04/09	20.62	20.97	20.46	20.46	59,200
11/03/09	20.03	20.90	19.60	20.61	143,000
11/02/09	21.29	21.60	20.56	20.94	97,300
10/30/09	21.45	21.61	21.32	21.44	56,300
10/29/09	21.21	21.60	21.21	21.60	90,100
10/28/09	21.87	21.87	21.10	21.28	97,600
10/27/09	22.02	22.32	21.65	21.87	113,800
10/26/09	22.40	22.51	22.31	22.38	90,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist