BCS: Historical Prices for BARCLAYS PLC ADR

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.07	20.37	20.07	20.27	2,623,100	20.27
19-Nov-09	20.99	21.04	20.47	20.76	2,091,000	20.76
18-Nov-09	21.45	21.62	21.25	21.35	2,115,400	21.35
18-Nov-09	$ 0.067 Dividend
17-Nov-09	21.48	21.62	21.20	21.41	1,948,200	21.34
16-Nov-09	21.65	21.98	21.64	21.82	1,746,000	21.75
13-Nov-09	21.42	21.49	21.23	21.48	2,810,200	21.41
12-Nov-09	21.72	21.80	21.34	21.46	1,956,900	21.39
11-Nov-09	21.98	21.99	21.24	21.57	3,210,200	21.50
10-Nov-09	21.91	22.30	21.67	22.01	2,910,100	21.94
9-Nov-09	23.07	23.26	22.98	23.17	1,791,900	23.10
6-Nov-09	22.42	22.74	22.11	22.52	1,914,400	22.45
5-Nov-09	22.28	22.44	21.75	22.02	2,254,100	21.95
4-Nov-09	22.29	22.51	21.81	21.88	1,898,600	21.81
3-Nov-09	20.94	21.72	20.90	21.72	2,798,500	21.65
2-Nov-09	21.21	21.79	21.00	21.53	2,389,500	21.46
30-Oct-09	22.17	22.23	20.82	20.90	2,313,400	20.83
29-Oct-09	21.82	22.25	21.57	22.13	2,658,300	22.06
28-Oct-09	21.66	21.83	20.51	20.55	3,392,900	20.49
27-Oct-09	22.50	22.67	21.92	22.06	2,293,400	21.99
26-Oct-09	23.44	23.65	22.72	22.87	2,142,200	22.80
23-Oct-09	24.11	24.11	23.27	23.38	2,368,300	23.31
22-Oct-09	23.88	24.43	23.58	24.37	2,432,900	24.29
21-Oct-09	23.98	24.45	23.76	23.79	4,020,800	23.72
20-Oct-09	24.10	24.16	23.77	23.81	2,133,600	23.74
19-Oct-09	24.73	25.19	24.48	24.87	1,253,700	24.79
16-Oct-09	24.52	25.15	24.24	24.31	2,209,100	24.23
15-Oct-09	24.69	25.46	24.52	25.15	4,177,500	25.07
14-Oct-09	24.35	24.98	24.19	24.85	5,855,300	24.77
13-Oct-09	23.04	23.27	22.87	23.15	1,460,600	23.08
12-Oct-09	23.54	23.80	23.44	23.66	1,132,700	23.59
9-Oct-09	24.01	24.05	23.78	24.05	596,900	23.97
8-Oct-09	23.87	24.30	23.63	24.00	1,044,400	23.92
7-Oct-09	23.58	23.75	23.49	23.75	829,600	23.68
6-Oct-09	23.42	23.79	23.02	23.32	1,043,000	23.25
5-Oct-09	22.65	23.37	22.63	23.30	1,502,100	23.23
2-Oct-09	22.57	23.07	22.44	22.76	1,531,400	22.69
1-Oct-09	23.43	23.52	22.78	22.80	1,671,100	22.73
30-Sep-09	23.99	24.05	23.36	23.64	1,448,900	23.57
29-Sep-09	23.80	23.93	23.32	23.37	1,359,400	23.30
28-Sep-09	23.13	23.59	23.02	23.51	1,577,300	23.44
25-Sep-09	22.87	23.05	22.62	22.85	1,734,000	22.78
24-Sep-09	24.10	24.21	23.04	23.35	1,789,900	23.28
23-Sep-09	24.40	24.68	23.98	24.00	1,320,200	23.92
22-Sep-09	24.30	24.46	24.21	24.29	1,753,300	24.21
21-Sep-09	23.74	24.20	23.56	24.07	1,531,900	23.99
18-Sep-09	24.66	24.69	24.20	24.57	1,536,200	24.49
17-Sep-09	25.04	25.38	24.51	24.72	1,951,300	24.64
16-Sep-09	24.59	25.68	24.35	25.39	3,367,500	25.31
15-Sep-09	24.62	24.80	24.27	24.56	1,894,100	24.48
14-Sep-09	24.22	24.96	24.19	24.84	1,973,700	24.76
11-Sep-09	24.87	24.98	24.52	24.56	895,200	24.48
10-Sep-09	24.45	24.80	24.17	24.79	1,367,700	24.71
9-Sep-09	24.11	24.55	23.98	24.40	1,148,600	24.32
8-Sep-09	23.81	23.81	23.39	23.69	1,361,000	23.62
4-Sep-09	23.07	23.54	22.92	23.46	884,600	23.39
3-Sep-09	23.43	23.50	22.88	23.27	1,351,000	23.20
2-Sep-09	23.02	23.40	22.96	23.15	1,461,900	23.08
1-Sep-09	23.98	24.41	23.22	23.47	2,048,200	23.40
31-Aug-09	24.28	24.47	23.68	24.44	1,062,100	24.36
28-Aug-09	24.98	25.07	24.49	24.66	1,504,100	24.58
27-Aug-09	24.06	24.34	23.63	24.30	1,806,300	24.22
26-Aug-09	23.45	23.84	23.29	23.71	1,860,700	23.64
25-Aug-09	23.94	24.09	23.57	23.65	1,913,100	23.58
24-Aug-09	23.92	24.00	23.08	23.27	1,429,100	23.20
21-Aug-09	23.24	23.65	23.09	23.47	2,003,400	23.40
20-Aug-09	22.93	23.29	22.87	23.16	1,181,900	23.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions