Stock Quote for NYSE, BCS

BCS

BARCLAYS PLC ADR

11/20/09 17:58

LAST: 20.27	CHANGE: 0.49	OPEN: 20.07	HIGH: 20.37	ASK: 53.55	VOLUME: 2,483,829
LAST: 20.27	CHANGE(%): 2.36	PREV: 20.76	LOW: 20.07	BID: 17.74	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	20.07	20.37	20.07	20.27	2,483,829
11/19/09	20.99	21.04	20.47	20.76	2,090,900
11/18/09	21.45	21.62	21.25	21.35	2,115,400
11/17/09	21.48	21.62	21.20	21.41	1,948,100
11/16/09	21.65	21.98	21.64	21.82	1,745,900
11/13/09	21.42	21.49	21.23	21.48	2,810,100
11/12/09	21.72	21.80	21.34	21.46	1,957,800
11/11/09	21.98	21.99	21.24	21.57	3,210,100
11/10/09	21.91	22.30	21.67	22.01	2,914,300
11/09/09	23.07	23.26	22.98	23.17	1,792,000
11/06/09	22.42	22.74	22.11	22.52	1,914,300
11/05/09	22.28	22.44	21.75	22.02	2,254,700
11/04/09	22.29	22.51	21.81	21.88	1,898,500
11/03/09	20.94	21.72	20.90	21.72	2,798,400
11/02/09	21.21	21.79	21.00	21.53	2,389,400
10/30/09	22.17	22.23	20.82	20.90	2,313,600
10/29/09	21.82	22.25	21.57	22.13	2,658,300
10/28/09	21.66	21.83	20.51	20.55	3,392,800
10/27/09	22.50	22.67	21.92	22.06	2,293,300
10/26/09	23.44	23.65	22.72	22.87	2,142,100

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