BARCLAYS $4.91

down -0.03


20/5/2013 03:20 PM  |  OTC : BCLYF  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BCLYF historical data

Date Open High Low Close Volume
5/17/2013 4.94 4.94 4.94 4.94 22
5/16/2013 4.94 4.94 4.92 4.92 234
5/15/2013 4.85 4.85 4.85 4.85 41
5/14/2013 4.76 4.76 4.76 4.76 12
5/13/2013 4.75 4.75 4.71 4.71 140
5/10/2013 4.89 4.89 4.89 4.89 10
5/9/2013 4.78 4.78 4.78 4.78 15
5/8/2013 4.72 4.74 4.72 4.74 243
5/7/2013 4.70 4.73 4.70 4.71 1821
5/6/2013 4.62 4.62 4.62 4.62 20
5/3/2013 4.56 4.56 4.56 4.56 4
5/2/2013 4.43 4.45 4.43 4.45 38
5/1/2013 4.44 4.44 4.44 4.44 66
4/30/2013 4.43 4.43 4.43 4.43 0
4/29/2013 4.51 4.51 4.43 4.43 232
4/26/2013 4.50 4.50 4.50 4.50 3
4/25/2013 4.50 4.55 4.50 4.50 44
4/24/2013 4.50 4.50 4.50 4.50 3
4/23/2013 4.63 4.63 4.50 4.50 7
4/22/2013 4.39 4.43 4.39 4.43 160
4/19/2013 4.30 4.36 4.30 4.34 20
4/18/2013 4.31 4.31 4.26 4.26 266
4/17/2013 4.41 4.48 4.33 4.37 131
4/16/2013 4.52 4.52 4.52 4.52 5
4/15/2013 4.54 4.54 4.54 4.54 0
4/12/2013 4.54 4.54 4.52 4.54 164
4/11/2013 4.73 4.73 4.73 4.73 50
4/10/2013 4.49 4.60 4.49 4.60 148
4/9/2013 4.32 4.45 4.32 4.35 46
4/8/2013 4.18 4.18 4.17 4.17 97
4/5/2013 4.18 4.26 4.18 4.26 82
4/4/2013 4.28 4.28 4.28 4.28 9
4/3/2013 4.41 4.41 4.41 4.41 27
4/2/2013 4.41 4.45 4.41 4.45 40
4/1/2013 4.36 4.36 4.36 4.36 0
3/28/2013 4.50 4.50 4.36 4.36 76
3/27/2013 4.30 4.30 4.30 4.30 0
3/26/2013 4.30 4.30 4.30 4.30 8
3/25/2013 4.43 4.43 4.17 4.24 66
3/22/2013 4.44 4.44 4.40 4.40 36
3/21/2013 4.47 4.47 4.42 4.42 34
3/20/2013 4.40 4.40 4.39 4.39 45
3/19/2013 4.81 4.81 4.81 4.81 0
3/18/2013 4.81 4.81 4.81 4.81 0
3/15/2013 4.81 4.81 4.81 4.81 12
3/14/2013 4.71 4.71 4.71 4.71 5
3/13/2013 4.59 4.64 4.59 4.64 8
3/12/2013 4.65 4.68 4.64 4.68 155
3/11/2013 4.56 4.69 4.56 4.69 22
3/8/2013 4.69 4.69 4.69 4.69 21
3/7/2013 4.61 4.62 4.61 4.62 28
3/6/2013 4.54 4.54 4.54 4.54 730
3/5/2013 4.57 4.57 4.56 4.56 25
3/4/2013 4.49 4.49 4.49 4.49 0
3/1/2013 4.49 4.49 4.49 4.49 5
2/28/2013 4.60 4.65 4.57 4.65 341
2/27/2013 4.49 4.65 4.49 4.57 338
2/26/2013 4.56 4.56 4.48 4.48 5
2/25/2013 4.63 4.63 4.56 4.56 32
2/22/2013 4.65 4.65 4.62 4.62 30
2/21/2013 4.88 4.88 4.88 4.88 0
2/20/2013 4.96 4.96 4.88 4.88 380
2/19/2013 4.95 4.95 4.95 4.95 161
2/15/2013 4.94 5.04 4.91 4.91 167
2/14/2013 4.90 4.91 4.87 4.87 188
2/13/2013 5.05 5.13 5.02 5.02 851
2/12/2013 4.97 5.13 4.97 5.13 166
2/11/2013 4.66 4.76 4.66 4.76 195
2/8/2013 4.65 4.70 4.65 4.70 184
2/7/2013 4.55 4.55 4.55 4.55 5
2/6/2013 4.59 4.59 4.57 4.57 5
2/5/2013 4.55 4.60 4.55 4.60 295
2/4/2013 4.58 4.58 4.58 4.58 15
2/1/2013 4.70 4.70 4.70 4.70 0
1/31/2013 4.70 4.70 4.70 4.70 0
1/30/2013 4.70 4.70 4.70 4.70 0
1/29/2013 4.71 4.77 4.65 4.70 142
1/28/2013 4.70 4.70 4.70 4.70 0
1/25/2013 4.70 4.70 4.70 4.70 2
1/24/2013 4.66 4.76 4.66 4.76 137
1/23/2013 4.71 4.71 4.71 4.71 0
1/22/2013 4.71 4.71 4.71 4.71 42
1/18/2013 4.71 4.71 4.71 4.71 0
1/17/2013 4.71 4.71 4.71 4.71 4
1/16/2013 4.63 4.63 4.63 4.63 3
1/15/2013 4.75 4.75 4.63 4.70 51
1/14/2013 4.70 4.70 4.70 4.70 0
1/11/2013 4.70 4.70 4.70 4.70 0
1/10/2013 4.70 4.73 4.70 4.70 48
1/9/2013 4.66 4.66 4.66 4.66 19
1/8/2013 4.53 4.55 4.53 4.55 1357
1/7/2013 4.49 4.49 4.49 4.49 0
1/4/2013 4.49 4.49 4.48 4.49 244
1/3/2013 4.39 4.39 4.39 4.39 149
1/2/2013 4.31 4.31 4.31 4.31 0
12/31/2012 4.19 4.31 4.19 4.31 585
12/28/2012 4.16 4.17 4.16 4.17 87
12/27/2012 4.35 4.35 4.20 4.27 46
12/26/2012 4.19 4.19 4.19 4.19 2
12/24/2012 4.19 4.20 4.18 4.18 2894
Marketplace
Trading Center