Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bt Group Plc
(NY:
BT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
21.88
22.00
21.80
21.81
184,055
+0.05(+0.22%)
May 23, 2011
21.70
21.79
21.59
21.76
189,872
-0.37(-1.67%)
May 20, 2011
22.04
22.26
21.93
22.13
69,559
+0.08(+0.37%)
May 19, 2011
21.93
22.05
21.79
22.05
126,418
+0.16(+0.72%)
May 18, 2011
21.78
21.91
21.67
21.89
1,212,405
-0.04(-0.19%)
May 17, 2011
21.83
21.93
21.68
21.93
114,674
+0.44(+2.04%)
May 16, 2011
21.37
21.72
21.37
21.49
182,829
-0.38(-1.72%)
May 13, 2011
22.20
22.20
21.76
21.87
112,089
-0.52(-2.32%)
May 12, 2011
22.25
22.55
22.13
22.39
176,954
-0.22(-0.97%)
May 11, 2011
22.73
22.86
22.50
22.61
90,658
-0.14(-0.63%)
May 10, 2011
22.60
22.77
22.55
22.75
102,331
+0.42(+1.87%)
May 09, 2011
22.06
22.35
21.97
22.33
93,487
+0.49(+2.22%)
May 06, 2011
21.92
22.06
21.72
21.85
91,602
-0.09(-0.41%)
May 05, 2011
22.00
22.13
21.80
21.94
89,641
-0.43(-1.93%)
May 04, 2011
22.55
22.57
22.28
22.37
140,986
+0.48(+2.19%)
May 03, 2011
21.94
22.15
21.83
21.89
216,852
-0.60(-2.68%)
May 02, 2011
22.46
22.50
22.42
22.49
98,497
-0.14(-0.61%)
Apr 29, 2011
22.55
22.69
22.55
22.63
73,771
+0.10(+0.43%)
Apr 28, 2011
22.37
22.59
22.37
22.53
137,329
+0.25(+1.11%)
Apr 27, 2011
22.21
22.31
21.97
22.29
110,134
+0.31(+1.43%)
Apr 26, 2011
21.74
22.05
21.74
21.97
97,886
+0.38(+1.78%)
Apr 25, 2011
21.62
21.66
21.50
21.59
138,670
-0.05(-0.25%)
Apr 21, 2011
21.64
21.70
21.48
21.64
104,936
-0.14(-0.63%)
Apr 20, 2011
21.75
21.82
21.70
21.78
95,952
+0.48(+2.25%)
Apr 19, 2011
21.25
21.36
21.18
21.30
85,144
-0.08(-0.35%)
Apr 18, 2011
21.42
21.48
21.11
21.37
142,675
-0.31(-1.42%)
Apr 15, 2011
21.49
21.68
21.43
21.68
893,378
+0.26(+1.21%)
Apr 14, 2011
21.22
21.45
21.18
21.42
223,830
+0.15(+0.71%)
Apr 13, 2011
21.33
21.33
21.12
21.27
123,063
-0.03(-0.16%)
Apr 12, 2011
21.29
21.36
21.10
21.31
126,939
-0.16(-0.77%)
Apr 11, 2011
21.53
21.69
21.38
21.47
89,735
-0.04(-0.19%)
Apr 08, 2011
21.55
21.58
21.41
21.51
148,518
+0.17(+0.80%)
Apr 07, 2011
21.32
21.44
21.25
21.34
96,495
-0.10(-0.48%)
Apr 06, 2011
21.35
21.50
21.31
21.44
180,410
+0.05(+0.26%)
Apr 05, 2011
21.24
21.44
21.22
21.39
97,800
+0.25(+1.20%)
Apr 04, 2011
21.11
21.22
21.06
21.14
280,415
+0.19(+0.91%)
Apr 01, 2011
20.74
20.97
20.65
20.94
399,550
+0.36(+1.73%)
Mar 31, 2011
20.54
20.66
20.50
20.59
70,069
+0.03(+0.13%)
Mar 30, 2011
20.21
20.63
20.20
20.56
164,622
+0.42(+2.07%)
Mar 29, 2011
19.90
20.17
19.82
20.14
127,844
+0.11(+0.55%)
Mar 28, 2011
19.98
20.13
19.95
20.03
89,744
-0.12(-0.61%)
Mar 25, 2011
20.25
20.40
20.14
20.16
92,751
-0.05(-0.27%)
Mar 24, 2011
19.99
20.26
19.92
20.21
172,564
-0.10(-0.51%)
Mar 23, 2011
20.11
20.33
19.99
20.31
118,392
-0.23(-1.10%)
Mar 22, 2011
20.42
20.60
20.33
20.54
123,168
+0.11(+0.54%)
Mar 21, 2011
20.30
20.51
20.29
20.43
237,114
+0.61(+3.07%)
Mar 18, 2011
19.99
19.99
19.78
19.82
115,584
+0.09(+0.45%)
Mar 17, 2011
19.83
19.96
19.71
19.73
151,643
+0.51(+2.67%)
Mar 16, 2011
19.75
19.85
19.10
19.22
406,949
-0.90(-4.46%)
Mar 15, 2011
20.03
20.14
20.00
20.12
559,279
-0.61(-2.94%)
Mar 14, 2011
20.77
20.85
20.49
20.72
158,186
-0.36(-1.72%)
Mar 11, 2011
20.65
21.20
20.65
21.09
693,764
+0.14(+0.69%)
Mar 10, 2011
21.05
21.05
20.82
20.94
379,054
-0.37(-1.73%)
Mar 09, 2011
21.03
21.38
20.95
21.31
389,898
-0.12(-0.54%)
Mar 08, 2011
21.13
21.45
21.04
21.43
353,407
+0.57(+2.72%)
Mar 07, 2011
20.70
20.94
20.53
20.86
742,109
+0.01(+0.07%)
Mar 04, 2011
20.70
20.90
20.47
20.85
1,139,751
+0.17(+0.83%)
Mar 03, 2011
20.42
20.72
20.36
20.68
253,173
+0.51(+2.51%)
Mar 02, 2011
20.11
20.27
20.03
20.17
149,124
+0.03(+0.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.