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
Barclays Bank Plc
(OP:
JJOFF
)
20.79
+0.48 (+2.36%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 2024
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 31, 2019
10.00
10.50
9.990
10.42
31,900
+0.24(+2.36%)
May 30, 2019
9.950
10.19
9.950
10.18
42,132
+0.39(+3.98%)
May 29, 2019
9.440
9.890
9.440
9.790
72,435
+0.44(+4.71%)
May 28, 2019
8.615
9.460
8.500
9.350
32,984
+0.37(+4.12%)
May 24, 2019
9.020
9.100
8.960
8.980
6,100
-0.03(-0.33%)
May 23, 2019
8.750
9.090
8.700
9.010
11,111
+0.20(+2.27%)
May 22, 2019
8.900
9.090
8.780
8.810
29,088
-0.09(-1.01%)
May 21, 2019
8.573
8.980
8.573
8.900
22,015
+0.35(+4.09%)
May 20, 2019
8.644
8.644
8.510
8.550
1,956
+0.09(+1.06%)
May 17, 2019
8.610
8.610
8.380
8.460
7,300
-0.25(-2.84%)
May 16, 2019
8.700
8.800
8.580
8.707
6,392
-0.00(-0.03%)
May 15, 2019
8.720
8.720
8.670
8.710
5,139
+0.05(+0.58%)
May 14, 2019
8.630
8.910
8.620
8.660
27,680
+0.05(+0.58%)
May 13, 2019
8.460
8.635
8.390
8.610
8,409
-0.06(-0.69%)
May 10, 2019
8.690
8.690
8.580
8.670
18,900
+0.05(+0.58%)
May 09, 2019
8.400
8.690
8.400
8.620
19,458
+0.21(+2.52%)
May 08, 2019
8.580
8.580
8.290
8.408
16,191
+0.04(+0.46%)
May 07, 2019
8.400
8.560
8.280
8.370
54,153
-0.17(-1.99%)
May 06, 2019
8.540
8.660
8.470
8.540
30,049
-0.22(-2.51%)
May 03, 2019
8.940
8.940
8.700
8.760
6,800
-0.02(-0.23%)
May 02, 2019
8.770
9.010
8.770
8.780
10,736
+0.02(+0.21%)
May 01, 2019
8.800
8.890
8.760
8.761
12,084
-0.28(-3.08%)
Apr 30, 2019
8.850
9.220
8.850
9.040
27,090
+0.06(+0.67%)
Apr 29, 2019
9.060
9.160
8.890
8.980
10,051
-0.12(-1.32%)
Apr 26, 2019
9.000
9.150
9.000
9.100
9,300
+0.05(+0.55%)
Apr 25, 2019
8.900
9.110
8.890
9.050
4,755
+0.14(+1.57%)
Apr 24, 2019
8.950
9.010
8.890
8.910
8,419
-0.19(-2.09%)
Apr 23, 2019
8.960
9.150
8.960
9.100
44,461
+0.19(+2.13%)
Apr 22, 2019
8.995
9.150
8.910
8.910
15,390
+0.04(+0.45%)
Apr 18, 2019
8.750
8.950
8.710
8.870
65,900
+0.38(+4.48%)
Apr 17, 2019
8.850
8.850
8.460
8.490
201,564
-0.38(-4.28%)
Apr 16, 2019
9.030
9.030
8.850
8.870
18,373
-0.20(-2.21%)
Apr 15, 2019
8.980
9.100
8.980
9.070
10,152
+0.13(+1.48%)
Apr 12, 2019
8.920
8.990
8.850
8.938
34,100
-0.02(-0.25%)
Apr 11, 2019
9.390
9.390
8.950
8.960
55,283
-0.43(-4.58%)
Apr 10, 2019
9.360
9.490
9.360
9.390
9,500
+0.01(+0.11%)
Apr 09, 2019
9.350
9.405
9.320
9.380
6,711
+0.06(+0.64%)
Apr 08, 2019
9.320
9.330
9.190
9.320
15,337
-0.01(-0.11%)
Apr 05, 2019
9.600
9.600
9.310
9.330
14,300
-0.24(-2.51%)
Apr 04, 2019
9.560
9.760
9.500
9.570
69,247
+0.10(+1.06%)
Apr 03, 2019
9.095
9.650
9.030
9.470
44,222
+0.42(+4.64%)
Apr 02, 2019
9.200
9.230
9.050
9.050
32,783
-0.15(-1.63%)
Apr 01, 2019
9.445
9.480
9.160
9.200
24,488
-0.27(-2.85%)
Mar 29, 2019
9.500
9.550
9.440
9.470
6,400
+0.01(+0.11%)
Mar 28, 2019
9.355
9.470
9.355
9.460
6,996
+0.08(+0.85%)
Mar 27, 2019
9.660
9.660
9.360
9.380
9,668
-0.15(-1.57%)
Mar 26, 2019
9.530
9.570
9.500
9.530
6,907
+0.03(+0.35%)
Mar 25, 2019
9.440
9.510
9.380
9.496
14,759
+0.09(+0.92%)
Mar 22, 2019
9.480
9.490
9.400
9.410
13,700
-0.09(-0.95%)
Mar 21, 2019
9.560
9.630
9.500
9.500
17,831
+0.00(+0.00%)
Mar 20, 2019
9.560
9.600
9.500
9.500
62,165
-0.31(-3.16%)
Mar 19, 2019
9.830
9.900
9.720
9.810
6,068
+0.01(+0.10%)
Mar 18, 2019
9.800
9.860
9.700
9.800
22,458
-0.02(-0.20%)
Mar 15, 2019
9.880
9.930
9.820
9.820
19,200
-0.01(-0.10%)
Mar 14, 2019
9.790
9.970
9.790
9.830
16,328
-0.06(-0.61%)
Mar 13, 2019
9.710
9.890
9.630
9.890
165,734
+0.19(+1.96%)
Mar 12, 2019
9.780
9.830
9.540
9.700
72,531
-0.17(-1.72%)
Mar 11, 2019
9.870
9.900
9.810
9.870
13,068
-0.03(-0.30%)
Mar 08, 2019
9.890
9.970
9.820
9.900
12,500
+0.13(+1.33%)
Mar 07, 2019
9.970
10.00
9.750
9.770
14,963
-0.25(-2.50%)
Mar 06, 2019
10.06
10.15
9.990
10.02
31,169
-0.13(-1.28%)
Mar 05, 2019
10.13
10.20
10.05
10.15
41,002
+0.31(+3.15%)
Mar 04, 2019
10.20
10.20
9.830
9.840
38,064
-0.37(-3.62%)
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
.