Dark

CHOC
Barclays Bank PLC
stock NYSE

Inactive

Apr 11, 2018

36.89USD-0.014%(-0.01)2,679

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-04-11	37.0100	37.0100	36.8850	36.8850	-0.014%	2,679	0.000%
2018-04-10	36.9900	37.0302	36.8900	36.8900	-0.297%	1,295	-0.014%
2018-04-09	36.9400	37.0000	36.9400	37.0000	+0.380%	8,752	-0.311%
2018-04-06	36.9700	37.0700	36.8600	36.8600	-0.163%	2,563	+0.068%
2018-04-05	36.6200	36.9200	36.6200	36.9200	+0.562%	1,180	-0.095%
2018-04-04	37.3400	37.3946	36.6100	36.7137	-0.934%	1,503	+0.467%
2018-04-03	38.2100	38.2100	36.8200	37.0600	-4.238%	6,595	-0.472%
2018-04-02	38.3500	38.7500	38.3500	38.7000	+2.926%	7,252	-4.690%
2018-03-29	37.9500	37.9500	37.6000	37.6000	-0.922%	2,294	-1.902%
2018-03-28	37.5300	37.9500	37.4900	37.9500	+0.663%	2,022	-2.806%
2018-03-27	37.7300	37.8300	37.7000	37.7000	-2.230%	1,336	-2.162%
2018-03-26	38.6300	38.6300	38.5600	38.5600	-0.689%	1,156	-4.344%
2018-03-23	37.8500	38.8275	37.7100	38.8275	+4.319%	5,313	-5.003%
2018-03-22	37.3000	37.3000	37.2200	37.2200	-0.268%	8,361	-0.900%
2018-03-21	36.7500	37.3600	36.6400	37.3200	+1.623%	4,550	-1.166%
2018-03-20	36.6200	36.7600	36.6100	36.7240	+1.560%	2,122	+0.438%
2018-03-19	37.3700	37.3700	36.1600	36.1600	-2.793%	3,493	+2.005%
2018-03-16	37.2500	37.3542	37.1300	37.1990	-0.035%	2,442	-0.844%
2018-03-15	37.1200	37.4130	37.1100	37.2120	-1.006%	5,943	-0.879%
2018-03-14	37.4100	37.5900	37.2600	37.5900	+0.886%	3,649	-1.875%
2018-03-13	37.3701	37.3701	37.1900	37.2600	-0.241%	907	-1.006%
2018-03-12	37.0100	37.4600	37.0100	37.3501	+1.771%	2,852	-1.245%
2018-03-09	36.9550	37.1100	36.7000	36.7000	+0.328%	2,891	+0.504%
2018-03-08	36.4500	36.8800	36.4500	36.5800	+1.943%	2,218	+0.834%
2018-03-07	36.0000	36.0000	35.8400	35.8827	-0.185%	2,890	+2.793%
2018-03-06	35.8000	35.9659	35.7806	35.9492	+1.724%	10,249	+2.603%
2018-03-05	35.0000	36.0000	34.9100	35.3400	+3.485%	3,894	+4.372%
2018-03-02	33.5000	34.3000	33.5000	34.1500	+2.093%	2,551	+8.009%
2018-03-01	32.6100	33.4500	32.6100	33.4500	+2.638%	5,176	+10.269%
2018-02-28	32.1800	32.5904	32.1800	32.5904	+0.309%	1,093	+13.178%
2018-02-27	32.4900	32.4900	32.4900	32.4900	-0.544%	283	+13.527%
2018-02-26	31.9000	32.6676	31.9000	32.6676	+0.686%	1,636	+12.910%
2018-02-23	32.4000	32.4450	32.3600	32.4450	+2.173%	1,649	+13.685%
2018-02-22	32.0000	32.0000	31.7100	31.7549	+0.203%	1,225	+16.155%
2018-02-21	31.5700	32.0000	31.5700	31.6906	+0.103%	1,242	+16.391%
2018-02-20	31.6580	31.6580	31.6580	31.6580	+1.622%	333	+16.511%
2018-02-16	31.6700	31.6700	31.1500	31.1527	-0.971%	2,917	+18.401%
2018-02-15	31.1500	31.4580	31.1500	31.4580	+1.641%	1,814	+17.252%
2018-02-14	30.6300	31.0000	30.6300	30.9500	+3.999%	11,356	+19.176%
2018-02-12	29.4700	29.7600	29.4500	29.7600	-2.522%	2,096	+23.942%
2018-02-09	30.3600	30.5300	30.3600	30.5300	+0.792%	6,645	+20.816%
2018-02-08	30.3900	30.3900	30.2900	30.2900	+1.781%	2,815	+21.773%
2018-02-07	30.4000	30.6000	29.7600	29.7600	-2.426%	604	+23.942%
2018-02-06	30.7400	30.7400	30.3900	30.5000	+1.396%	19,572	+20.934%
2018-02-05	30.7500	30.8500	30.0800	30.0800	-1.538%	6,869	+22.623%
2018-02-02	30.4000	30.7000	30.4000	30.5500	+1.461%	1,629	+20.736%
2018-02-01	30.0000	30.1879	30.0000	30.1100	+1.723%	1,619	+22.501%
2018-01-31	29.7300	29.8000	29.6000	29.6000	+1.162%	639	+24.611%
2018-01-30	29.4700	29.6300	29.2600	29.2600	+0.987%	1,618	+26.059%
2018-01-29	29.7000	29.7000	28.8200	28.9741	-2.354%	2,736	+27.303%
2018-01-26	29.6000	29.7000	29.6000	29.6727	+1.863%	4,833	+24.306%
2018-01-25	29.3800	29.3800	29.1300	29.1300	-0.682%	3,247	+26.622%
2018-01-23	29.3300	29.3300	29.3300	29.3300	+0.122%	327	+25.759%
2018-01-22	29.2942	29.2942	29.2942	29.2942	+1.346%	246	+25.912%
2018-01-19	28.9300	28.9300	28.8400	28.9051	-1.616%	900	+27.607%
2018-01-18	28.7500	29.5628	28.7500	29.3800	-1.041%	751	+25.545%
2018-01-17	28.9000	29.6900	28.9000	29.6890	+2.872%	8,468	+24.238%
2018-01-16	28.5300	28.8600	28.5300	28.8600	+0.983%	4,426	+27.807%
2018-01-11	28.6100	28.8234	28.5790	28.5790	-0.422%	2,136	+29.063%
2018-01-10	28.6600	28.7618	28.6600	28.7000	+2.646%	2,863	+28.519%
2018-01-09	28.3000	28.3200	27.9601	27.9601	-0.617%	1,860	+31.920%
2018-01-08	27.7400	28.2536	27.7400	28.1336	+0.765%	1,912	+31.107%
2018-01-05	27.8700	28.0799	27.8700	27.9200	+0.018%	4,223	+32.110%
2018-01-04	27.4100	28.0000	27.3055	27.9151	+0.007%	3,706	+32.133%
2018-01-03	28.3200	28.3200	27.8850	27.9132	-2.230%	3,467	+32.142%
2018-01-02	28.3300	28.6529	28.3300	28.5500	+2.474%	2,372	+29.194%
2017-12-29	27.8700	27.8700	27.8607	27.8607	-0.339%	490	+32.391%
2017-12-28	27.9100	27.9623	27.9100	27.9556	+0.592%	1,569	+31.941%
2017-12-27	27.3600	27.7910	27.3556	27.7910	+1.629%	2,301	+32.723%
2017-12-26	27.0999	27.4500	26.9900	27.3456	+1.732%	1,666	+34.885%
2017-12-22	27.6100	27.6100	26.6900	26.8800	-4.250%	12,611	+37.221%
2017-12-21	27.7700	28.1300	27.5100	28.0730	+0.153%	3,405	+31.390%
2017-12-20	28.1900	28.1900	28.0300	28.0300	+0.107%	1,138	+31.591%
2017-12-19	28.0700	28.0900	28.0000	28.0000	-1.235%	2,105	+31.732%
2017-12-18	28.1300	28.4544	28.0400	28.3500	+2.347%	7,149	+30.106%
2017-12-15	27.7200	27.7200	27.6877	27.7000	+0.072%	711	+33.159%
2017-12-14	27.7000	27.7000	27.6800	27.6800	-0.003%	950	+33.255%
2017-12-13	27.5600	27.6808	27.5600	27.6808	+0.241%	1,113	+33.251%
2017-12-12	27.8800	27.8900	27.5781	27.6143	-2.457%	1,945	+33.572%
2017-12-11	28.1300	28.3100	28.0400	28.3100	+1.831%	1,918	+30.290%
2017-12-08	27.5000	27.8010	27.4600	27.8010	+0.148%	2,508	+32.675%
2017-12-07	27.9900	27.9900	27.6500	27.7600	-1.315%	3,805	+32.871%
2017-12-06	28.4500	28.4500	28.1000	28.1300	-1.310%	2,623	+31.123%
2017-12-05	28.9195	28.9195	28.3500	28.5033	-2.084%	6,025	+29.406%
2017-12-04	29.8500	29.8500	29.1100	29.1100	-6.366%	5,813	+26.709%
2017-11-29	30.4000	31.0893	30.4000	31.0893	+0.288%	4,397	+18.642%
2017-11-28	31.0000	31.0000	31.0000	31.0000	+1.339%	8,248	+18.984%
2017-11-27	30.8400	30.8400	30.3700	30.5904	-5.766%	4,633	+20.577%
2017-11-22	31.3600	32.4621	31.3600	32.4621	+5.568%	603	+13.625%
2017-11-21	30.4800	30.7500	28.5055	30.7500	-0.902%	1,325	+19.951%
2017-11-20	31.0300	31.0300	31.0300	31.0300	-1.586%	266	+18.869%
2017-11-17	31.5250	31.5300	31.5250	31.5300	+0.095%	406	+16.984%
2017-11-16	31.5000	31.5392	31.5000	31.5000	+0.064%	1,533	+17.095%
2017-11-15	31.4300	31.4800	31.1100	31.4800	-1.625%	2,121	+17.170%
2017-11-14	32.0500	32.0500	32.0000	32.0000	-1.659%	4,500	+15.266%
2017-11-13	32.4972	32.5400	32.3700	32.5400	-0.120%	2,201	+13.353%
2017-11-10	32.6000	32.6000	32.4700	32.5790	+1.619%	1,126	+13.217%
2017-11-09	32.0600	32.0600	32.0600	32.0600	-0.311%	239	+15.050%
2017-11-08	31.8700	32.1600	31.8193	32.1600	+1.086%	1,460	+14.692%
2017-11-07	31.2200	31.8145	31.2200	31.8145	+3.227%	689	+15.938%
2017-11-06	30.1300	30.8200	30.1300	30.8200	+2.870%	1,123	+19.679%
2017-11-03	30.2000	30.2000	29.9000	29.9600	-0.893%	2,569	+23.114%
2017-11-02	30.6300	30.6300	30.2300	30.2300	-3.049%	2,078	+22.015%
2017-11-01	31.2500	31.2500	31.1201	31.1808	+1.557%	913	+18.294%
2017-10-31	30.9047	30.9450	30.6000	30.7028	-0.638%	5,347	+20.136%
2017-10-30	30.7800	30.9000	30.7800	30.9000	-0.387%	1,905	+19.369%
2017-10-27	30.9450	31.0500	30.7000	31.0200	-0.647%	1,614	+18.907%
2017-10-26	30.8100	31.2221	30.8000	31.2221	+1.701%	3,530	+18.137%
2017-10-25	30.7829	30.7829	30.5900	30.7000	-0.424%	3,711	+20.147%
2017-10-24	30.7500	30.8308	30.7500	30.8308	-1.343%	630	+19.637%
2017-10-23	31.3100	31.3100	31.2505	31.2505	-0.158%	1,015	+18.030%
2017-10-20	31.2800	31.3500	31.2000	31.3000	-0.887%	1,084	+17.843%
2017-10-19	30.9800	31.6000	30.9800	31.5800	+3.405%	12,591	+16.799%
2017-10-18	30.5400	30.5400	30.5400	30.5400	+0.527%	200	+20.776%
2017-10-17	30.3400	30.3800	30.3400	30.3800	+0.196%	23,785	+21.412%
2017-10-16	30.9800	30.9800	30.2100	30.3206	-1.759%	3,156	+21.650%
2017-10-13	30.8900	30.9600	30.8636	30.8636	-0.600%	669	+19.510%
2017-10-12	31.0420	31.0500	31.0401	31.0500	-0.838%	1,165	+18.792%
2017-10-11	30.7200	31.3899	30.6587	31.3125	+3.549%	3,758	+17.796%
2017-10-10	30.2392	30.2392	30.2392	30.2392	+1.236%	101	+21.977%
2017-10-09	30.4000	30.4000	29.7020	29.8700	-2.786%	1,724	+23.485%
2017-10-06	30.7114	30.7259	30.7114	30.7259	-0.788%	409	+20.045%
2017-10-05	30.6400	30.9700	30.5000	30.9700	+0.847%	3,380	+19.099%
2017-10-04	30.7400	31.0000	30.6500	30.7100	+0.274%	4,508	+20.107%
2017-10-03	30.6400	30.8000	30.6200	30.6260	+1.076%	1,471	+20.437%
2017-10-02	29.5800	30.3000	29.5800	30.3000	-0.165%	6,613	+21.733%
2017-09-29	29.8998	30.3500	29.8998	30.3500	+3.903%	1,921	+21.532%
2017-09-28	29.9200	29.9200	29.2100	29.2100	-2.046%	7,518	+26.275%
2017-09-27	29.8000	29.8600	29.8000	29.8200	+2.263%	2,019	+23.692%
2017-09-26	29.2000	29.3360	29.1600	29.1600	-2.082%	901	+26.492%
2017-09-25	29.7800	29.7800	29.7800	29.7800	+1.660%	100	+23.858%
2017-09-22	30.0100	30.0100	29.2937	29.2937	-2.322%	4,326	+25.914%
2017-09-21	29.9000	29.9999	29.9000	29.9900	+1.113%	2,138	+22.991%
2017-09-20	29.5200	29.6700	29.5200	29.6600	+2.377%	2,078	+24.359%
2017-09-19	29.3300	29.3300	28.9713	28.9713	-0.437%	592	+27.316%
2017-09-18	29.6738	29.6738	29.0300	29.0985	-1.328%	3,756	+26.759%
2017-09-15	29.6200	29.7400	29.4900	29.4900	+1.560%	2,784	+25.076%
2017-09-14	29.2295	29.2295	28.4600	29.0371	-1.201%	8,863	+27.027%
2017-09-13	29.3200	29.4000	29.2900	29.3900	+1.872%	4,040	+25.502%
2017-09-12	28.6600	29.0300	28.6600	28.8500	+0.786%	10,807	+27.851%
2017-09-11	28.5500	28.6250	28.4734	28.6250	-0.227%	1,530	+28.856%
2017-09-08	28.3900	28.7000	28.2130	28.6900	+1.853%	4,670	+28.564%
2017-09-07	28.5600	28.5600	28.1680	28.1680	-0.991%	5,093	+30.946%
2017-09-06	28.4500	28.5500	28.2500	28.4500	-1.897%	3,190	+29.649%
2017-09-05	28.9000	29.0700	28.8000	29.0000	+0.358%	2,284	+27.190%
2017-09-01	28.5300	28.8965	28.5300	28.8965	+1.214%	1,407	+27.645%
2017-08-31	28.4800	28.5500	28.3592	28.5500	-0.593%	1,965	+29.194%
2017-08-30	28.1600	28.7203	28.1600	28.7203	-0.149%	1,664	+28.428%
2017-08-29	29.1200	29.1200	28.7631	28.7631	-2.680%	2,104	+28.237%
2017-08-28	29.0000	29.5776	29.0000	29.5552	+5.066%	8,051	+24.800%
2017-08-25	28.2701	28.7373	28.1300	28.1300	+0.035%	1,493	+31.123%
2017-08-24	27.7800	28.2141	27.7000	28.1201	+1.151%	1,952	+31.170%
2017-08-23	27.5000	27.8000	27.5000	27.8000	+0.090%	502	+32.680%
2017-08-22	27.9100	28.0500	27.7388	27.7749	-0.960%	4,332	+32.800%
2017-08-21	28.0000	28.1400	27.9600	28.0440	+1.216%	3,464	+31.525%
2017-08-18	27.7000	27.7300	27.6900	27.7071	+0.062%	1,130	+33.125%
2017-08-17	27.2000	27.7769	27.2000	27.6900	+1.801%	2,486	+33.207%
2017-08-16	27.2800	27.3500	27.1333	27.2000	-0.657%	4,874	+35.607%
2017-08-15	28.0500	28.0500	27.3800	27.3800	-3.773%	6,124	+34.715%
2017-08-14	28.6600	28.7300	28.4100	28.4537	-3.173%	8,140	+29.632%
2017-08-11	29.1812	29.3860	29.1812	29.3860	+1.643%	883	+25.519%
2017-08-10	29.4101	29.4101	28.8200	28.9109	-2.785%	12,964	+27.582%
2017-08-09	29.6000	29.7500	29.6000	29.7390	-0.904%	7,086	+24.029%
2017-08-08	30.5600	30.5600	30.0104	30.0104	-0.661%	26,020	+22.907%
2017-08-07	30.1700	30.2100	30.1700	30.2100	+0.399%	687	+22.095%
2017-08-04	30.6286	30.6486	29.7500	30.0900	-2.665%	15,500	+22.582%
2017-08-03	30.5800	30.9138	30.5600	30.9138	-0.374%	6,646	+19.316%
2017-08-02	30.6000	31.0300	30.4900	31.0300	+2.579%	2,601	+18.869%
2017-08-01	31.1500	31.2500	29.9810	30.2500	-2.920%	44,439	+21.934%
2017-07-31	30.8900	31.1599	30.8900	31.1599	+0.743%	4,222	+18.373%
2017-07-28	30.2900	30.9500	30.2900	30.9300	+3.307%	3,772	+19.253%
2017-07-27	29.7600	30.0777	29.7600	29.9400	+4.033%	3,619	+23.196%
2017-07-26	28.8700	28.8700	28.7792	28.7792	-0.715%	681	+28.165%
2017-07-25	29.5100	29.5100	28.9865	28.9865	-1.674%	2,362	+27.249%
2017-07-24	29.7700	29.7700	29.3800	29.4800	-0.372%	5,307	+25.119%
2017-07-21	29.3610	29.6906	29.3600	29.5900	+0.852%	850	+24.654%
2017-07-20	29.4363	29.4900	29.2500	29.3400	+0.048%	6,041	+25.716%
2017-07-19	29.1500	29.3260	29.0700	29.3260	+2.538%	5,389	+25.776%
2017-07-18	28.7900	29.0940	28.6000	28.6000	+1.059%	1,562	+28.969%
2017-07-17	28.6000	28.8000	27.3283	28.3003	-1.738%	1,432	+30.334%
2017-07-14	28.7910	28.8201	28.6700	28.8008	+1.842%	1,781	+28.069%
2017-07-13	27.8300	28.3570	27.8300	28.2800	+2.949%	5,093	+30.428%
2017-07-12	27.2300	27.4790	27.1711	27.4700	+0.863%	6,842	+34.274%
2017-07-11	27.2400	27.4900	27.0861	27.2350	-1.430%	3,194	+35.432%
2017-07-10	27.5400	27.6900	27.4600	27.6300	-2.134%	12,685	+33.496%
2017-07-07	28.2000	28.2324	28.1150	28.2324	-2.647%	1,768	+30.648%
2017-07-06	28.9900	29.0000	28.5100	29.0000	-1.058%	3,520	+27.190%
2017-07-05	29.1248	29.3100	29.0700	29.3100	-0.475%	2,418	+25.844%
2017-07-03	29.5225	29.5225	29.4000	29.4500	+1.482%	2,307	+25.246%
2017-06-30	28.8400	29.2300	28.8400	29.0200	+4.201%	4,383	+27.102%
2017-06-29	27.9700	27.9700	27.6801	27.8500	-1.155%	5,387	+32.442%
2017-06-28	27.9800	28.2500	27.9800	28.1755	+0.735%	2,151	+30.912%
2017-06-27	27.9000	27.9700	27.9000	27.9700	+0.657%	1,675	+31.873%
2017-06-26	27.7800	27.7875	27.2900	27.7875	-1.111%	2,226	+32.740%
2017-06-23	27.6300	28.3100	27.6300	28.0998	+2.910%	6,766	+31.264%
2017-06-22	27.2300	27.4192	27.1837	27.3051	-1.674%	4,453	+35.085%
2017-06-21	28.6300	28.6300	27.7700	27.7700	-2.804%	9,033	+32.823%
2017-06-20	28.9246	28.9500	28.5710	28.5710	-1.479%	3,191	+29.099%
2017-06-19	29.3800	29.3800	29.0000	29.0000	-4.856%	4,727	+27.190%
2017-06-16	30.2000	30.4800	30.2000	30.4800	-1.867%	1,127	+21.014%
2017-06-15	31.0600	31.0600	31.0600	31.0600	+0.518%	328	+18.754%
2017-06-14	30.9500	30.9500	30.8800	30.9000	+1.179%	935	+19.369%
2017-06-13	31.1000	31.1000	30.4800	30.5400	-1.769%	1,013	+20.776%
2017-06-12	30.9400	31.1500	30.5958	31.0900	+2.135%	18,891	+18.639%
2017-06-09	30.1600	30.4400	30.1600	30.4400	+1.130%	3,248	+21.173%
2017-06-08	30.1000	30.1000	30.1000	30.1000	+1.621%	3,577	+22.542%
2017-06-07	29.5910	29.6200	29.5910	29.6200	+0.203%	603	+24.527%
2017-06-06	29.7500	29.9390	29.5600	29.5600	+0.010%	4,112	+24.780%
2017-06-05	29.4000	29.5570	29.4000	29.5570	-1.641%	960	+24.793%
2017-06-02	30.0731	30.1837	30.0500	30.0500	-1.572%	756	+22.745%
2017-06-01	29.8000	30.5300	29.6200	30.5300	-0.130%	4,774	+20.816%
2017-05-31	30.5262	30.6784	30.2200	30.5698	+0.588%	3,354	+20.658%
2017-05-30	29.6701	30.4000	29.6000	30.3911	+5.708%	5,463	+21.368%
2017-05-26	28.5100	28.7500	28.5100	28.7500	+1.232%	736	+28.296%
2017-05-25	28.5150	28.7000	28.2400	28.4000	+0.066%	8,780	+29.877%
2017-05-24	28.7700	28.7900	28.3100	28.3814	-5.521%	5,230	+29.962%
2017-05-23	30.2100	30.2681	30.0400	30.0400	-1.304%	3,097	+22.786%
2017-05-22	30.5700	30.5846	30.4368	30.4368	+2.881%	1,207	+21.186%
2017-05-19	31.2200	31.2200	29.5844	29.5844	-5.517%	2,959	+24.677%
2017-05-18	31.2300	31.3120	31.1964	31.3120	+1.269%	3,763	+17.798%
2017-05-17	30.8100	30.9196	27.0300	30.9196	+1.181%	3,136	+19.293%
2017-05-16	30.1400	30.7200	30.1400	30.5588	+0.854%	8,563	+20.702%
2017-05-15	30.8100	30.9500	30.0200	30.3000	+0.741%	6,432	+21.733%
2017-05-12	30.0200	30.1982	30.0100	30.0770	+2.863%	4,599	+22.635%
2017-05-11	29.2400	29.2730	29.2400	29.2400	-0.262%	1,920	+26.146%
2017-05-10	29.3200	29.3200	29.3100	29.3168	-0.147%	1,328	+25.815%
2017-05-09	29.3200	29.4300	29.3200	29.3600	+0.138%	3,481	+25.630%
2017-05-08	29.0200	29.3194	29.0200	29.3194	+4.712%	9,200	+25.804%
2017-05-05	28.1200	28.1200	27.9540	28.0000	+1.193%	3,248	+31.732%
2017-05-04	26.8500	27.6700	26.6490	27.6700	+2.634%	5,006	+33.303%
2017-05-03	26.8600	26.9600	26.6368	26.9600	-0.395%	4,770	+36.814%
2017-05-02	27.2800	27.2999	27.0000	27.0668	-0.490%	2,614	+36.274%
2017-05-01	27.2800	27.4400	27.1500	27.2000	-1.371%	7,968	+35.607%
2017-04-28	27.9800	27.9800	27.1340	27.5780	-1.700%	8,953	+33.748%
2017-04-27	27.8800	28.0771	27.6500	28.0550	+0.196%	3,225	+31.474%
2017-04-26	27.7800	28.1700	27.7200	28.0000	+0.793%	1,661	+31.732%
2017-04-25	27.4600	27.8244	27.2000	27.7798	+2.812%	1,650	+32.776%
2017-04-24	27.5500	27.6427	27.0200	27.0200	-2.225%	12,744	+36.510%
2017-04-21	27.5400	27.7000	27.3400	27.6349	+2.962%	8,864	+33.473%
2017-04-20	27.3000	27.3100	26.4100	26.8400	-2.859%	16,656	+37.425%
2017-04-19	28.5900	28.5900	27.4939	27.6300	-3.493%	14,467	+33.496%
2017-04-18	28.9000	28.9120	28.5300	28.6300	-1.066%	3,683	+28.833%
2017-04-17	28.8500	29.0000	28.5500	28.9386	+0.282%	30,355	+27.460%
2017-04-13	29.2900	29.2900	28.6103	28.8572	-1.714%	2,274	+27.819%
2017-04-12	29.5099	29.5099	29.3140	29.3604	-1.310%	778	+25.628%
2017-04-11	29.5500	29.8352	29.4200	29.7500	+1.156%	2,103	+23.983%
2017-04-10	29.5900	29.5900	29.3700	29.4100	-2.713%	4,183	+25.417%
2017-04-07	30.0700	30.2400	29.9200	30.2300	-3.511%	8,065	+22.015%
2017-04-06	31.5800	31.6064	31.3300	31.3300	-1.633%	3,452	+17.731%
2017-04-05	31.5927	31.9100	31.5927	31.8500	+3.225%	4,450	+15.808%
2017-04-03	31.4039	31.6800	30.8550	30.8550	-2.017%	2,620	+19.543%
2017-03-31	31.4900	31.4900	31.4900	31.4900	-0.009%	131	+17.132%
2017-03-30	31.7199	31.7199	31.4929	31.4929	+0.136%	820	+17.122%
2017-03-29	31.7500	31.7500	31.3000	31.4500	-1.256%	9,053	+17.281%
2017-03-28	31.9700	31.9700	31.8367	31.8500	-1.698%	802	+15.808%
2017-03-27	32.6000	32.6990	32.0800	32.4000	+0.310%	4,318	+13.843%
2017-03-24	32.4100	32.4100	32.3000	32.3000	-1.464%	760	+14.195%
2017-03-23	32.3700	32.8000	32.3632	32.7800	+0.708%	2,020	+12.523%
2017-03-22	32.4600	32.7000	32.2000	32.5496	-1.038%	2,169	+13.319%
2017-03-21	32.6500	32.8910	32.2000	32.8910	+3.528%	7,890	+12.143%
2017-03-20	31.0700	31.7899	31.0700	31.7702	+4.809%	9,634	+16.099%
2017-03-17	30.3355	30.3355	30.2800	30.3125	-1.112%	2,195	+21.682%
2017-03-16	30.7800	30.9200	30.5900	30.6533	-0.761%	2,355	+20.330%
2017-03-15	31.0200	31.2450	30.7700	30.8883	+0.055%	2,792	+19.414%
2017-03-14	30.8300	30.9999	30.7000	30.8713	+1.618%	3,633	+19.480%
2017-03-13	29.7900	30.3799	29.7900	30.3799	+5.972%	12,255	+21.413%
2017-03-10	29.4220	29.4220	28.6678	28.6678	+0.589%	6,101	+28.664%
2017-03-09	28.6100	28.6400	28.5000	28.5000	-1.503%	9,435	+29.421%
2017-03-08	28.9253	28.9350	28.9253	28.9350	+0.486%	396	+27.475%
2017-03-07	29.0200	29.0200	28.7950	28.7950	-1.622%	2,720	+28.095%
2017-03-06	29.4300	29.5900	29.1636	29.2699	+0.169%	24,946	+26.017%
2017-03-03	29.2205	29.2205	29.2205	29.2205	+0.830%	717	+26.230%
2017-03-02	28.5000	28.9800	28.2800	28.9800	+0.520%	11,248	+27.277%
2017-03-01	28.6600	28.8300	28.6500	28.8300	-0.104%	1,896	+27.940%
2017-02-28	29.6300	29.6300	28.7500	28.8600	-3.395%	7,723	+27.807%
2017-02-27	30.1700	30.1800	29.7401	29.8743	-1.926%	2,006	+23.467%
2017-02-24	30.2300	30.5040	30.0600	30.4610	-0.589%	2,165	+21.089%
2017-02-23	30.3000	30.6900	30.0937	30.6414	+1.676%	3,100	+20.376%
2017-02-22	30.1900	30.1989	30.0551	30.1362	-0.475%	12,812	+22.394%
2017-02-21	29.8800	30.2800	29.8600	30.2800	-0.395%	2,756	+21.813%
2017-02-17	30.5600	30.6300	30.0100	30.4000	-1.998%	2,243	+21.332%
2017-02-16	30.5195	31.0200	30.3540	31.0199	+3.555%	5,240	+18.908%
2017-02-15	29.0499	29.9550	29.0499	29.9550	+4.120%	1,942	+23.135%
2017-02-14	29.3300	29.3300	28.7696	28.7696	-0.999%	4,073	+28.208%
2017-02-13	29.3300	29.3300	29.0600	29.0600	-1.428%	1,753	+26.927%
2017-02-10	29.8900	29.8900	29.4298	29.4811	-2.202%	3,704	+25.114%
2017-02-09	31.1600	31.1600	30.1000	30.1450	-0.838%	3,483	+22.359%
2017-02-08	30.4000	30.4000	30.3283	30.3996	+0.065%	855	+21.334%
2017-02-07	30.6200	30.6200	30.2058	30.3798	-2.347%	1,269	+21.413%
2017-02-06	31.1400	31.2500	31.0000	31.1100	-1.018%	1,354	+18.563%
2017-02-03	31.4500	31.6590	31.4000	31.4299	-0.223%	1,478	+17.356%
2017-02-02	31.8100	31.8100	31.5000	31.5000	-1.325%	3,752	+17.095%
2017-02-01	32.1000	32.1000	31.9188	31.9231	+0.418%	1,069	+15.543%
2017-01-31	32.2300	32.2300	31.7903	31.7903	+1.129%	8,122	+16.026%
2017-01-30	32.5000	32.5000	31.4353	31.4353	-0.395%	2,524	+17.336%
2017-01-27	32.2300	32.2300	31.5600	31.5600	-2.472%	6,566	+16.873%
2017-01-26	32.4900	32.4900	32.2300	32.3600	-2.442%	3,296	+13.983%
2017-01-25	32.9000	33.1700	32.9000	33.1700	-0.271%	629	+11.200%
2017-01-24	32.9600	33.2934	32.8800	33.2600	+1.186%	5,713	+10.899%
2017-01-23	32.7800	32.8700	32.7000	32.8700	+1.828%	2,635	+12.215%
2017-01-20	32.5500	32.5500	32.2100	32.2799	-0.494%	5,980	+14.266%
2017-01-19	32.8100	32.8100	32.4200	32.4400	-2.583%	3,127	+13.702%
2017-01-18	33.2900	33.5400	33.1300	33.3000	-0.240%	4,592	+10.766%
2017-01-17	33.0700	33.5400	33.0700	33.3800	+1.552%	2,827	+10.500%
2017-01-13	33.0000	33.0000	32.8700	32.8700	-4.253%	2,457	+12.215%
2017-01-12	32.8000	34.9999	32.6600	34.3300	+6.914%	2,927	+7.442%
2017-01-11	32.4400	32.4700	31.6000	32.1100	-2.044%	8,899	+14.871%
2017-01-10	32.5626	32.8800	32.5626	32.7800	+1.173%	1,700	+12.523%
2017-01-09	33.3700	33.3700	32.3516	32.4000	-3.456%	2,076	+13.843%
2017-01-06	33.7300	33.7300	33.4500	33.5600	-0.178%	3,109	+9.908%
2017-01-05	33.1500	36.1751	32.9800	33.6200	+1.220%	4,689	+9.711%
2017-01-04	33.0100	33.3200	33.0100	33.2147	+2.549%	3,216	+11.050%
2017-01-03	32.0000	32.3890	31.6700	32.3890	+1.441%	3,983	+13.881%
2016-12-30	32.2000	32.7000	31.9000	31.9289	-1.057%	4,314	+15.522%
2016-12-29	32.4600	32.5500	32.1600	32.2700	-2.064%	3,882	+14.301%
2016-12-28	33.1100	33.1100	32.9000	32.9500	-1.652%	1,701	+11.942%
2016-12-27	36.7700	36.7700	32.0510	33.5036	-13.427%	1,412	+10.093%
2016-12-23	33.0300	38.7000	33.0300	38.7000	+17.205%	5,239	-4.690%
2016-12-22	33.2800	33.2800	32.8300	33.0192	-2.756%	2,945	+11.708%
2016-12-21	34.2000	34.2000	33.9550	33.9551	-0.220%	1,027	+8.629%
2016-12-20	34.1000	34.1000	33.9399	34.0300	-0.847%	1,942	+8.390%
2016-12-19	34.1900	34.3206	34.1900	34.3206	+1.211%	929	+7.472%
2016-12-16	33.0900	33.9100	32.7400	33.9100	+1.259%	6,307	+8.773%
2016-12-15	33.8600	33.9100	33.4100	33.4885	-4.099%	9,539	+10.142%
2016-12-14	34.2800	34.9200	34.2800	34.9200	+1.306%	5,687	+5.627%
2016-12-13	34.1800	34.4699	33.7500	34.4699	+1.012%	15,235	+7.006%
2016-12-12	33.3500	34.2283	33.3500	34.1246	+5.258%	8,763	+8.089%
2016-12-09	33.6300	33.6300	32.4100	32.4200	-4.450%	14,780	+13.772%
2016-12-08	34.4500	34.4500	33.6500	33.9300	-2.360%	3,177	+8.709%
2016-12-07	34.7600	34.8640	34.7500	34.7500	-1.306%	8,424	+6.144%
2016-12-06	35.5500	35.5500	35.1380	35.2099	-0.677%	2,606	+4.757%
2016-12-05	35.5000	35.5000	35.4500	35.4500	-0.617%	322	+4.048%
2016-12-02	35.7200	35.7299	35.6700	35.6700	-0.779%	751	+3.406%
2016-12-01	36.2527	36.2527	35.9500	35.9500	+0.730%	452	+2.601%
2016-11-30	35.6900	35.6900	35.6300	35.6896	-1.546%	1,121	+3.349%
2016-11-29	36.2500	36.2500	36.2500	36.2500	+0.729%	428	+1.752%
2016-11-28	36.2800	36.2800	35.9500	35.9876	-0.477%	1,597	+2.494%
2016-11-25	36.0000	36.1600	36.0000	36.1600	-0.331%	328	+2.005%
2016-11-23	36.2800	36.2800	36.2800	36.2800	-0.100%	572	+1.668%
2016-11-21	36.3163	36.3163	36.3163	36.3163	+0.516%	101	+1.566%
2016-11-18	36.1300	36.1300	36.1300	36.1300	+0.250%	330	+2.090%
2016-11-17	35.5440	36.0400	35.5440	36.0400	+0.223%	3,300	+2.345%
2016-11-15	35.9599	35.9599	35.9599	35.9599	-0.964%	234	+2.573%
2016-11-14	36.4800	36.4800	36.2600	36.3100	-2.497%	476	+1.584%
2016-11-11	37.1100	37.2400	37.1100	37.2400	+1.832%	1,920	-0.953%
2016-11-10	36.5700	36.5700	36.5700	36.5700	-0.598%	240	+0.861%
2016-11-09	36.8500	36.8500	36.7500	36.7900	-0.352%	1,321	+0.258%
2016-11-08	36.9200	36.9200	36.9200	36.9200	+0.737%	4,275	-0.095%
2016-11-07	37.2600	37.2600	36.5954	36.6500	-3.730%	10,060	+0.641%
2016-11-04	38.2500	38.2500	38.0500	38.0700	-2.932%	1,195	-3.113%
2016-11-03	39.8200	39.8200	39.2200	39.2200	-0.409%	1,721	-5.954%
2016-11-02	39.0700	39.3809	38.9400	39.3809	-0.021%	1,836	-6.338%
2016-11-01	39.3890	39.3890	39.3890	39.3890	-0.483%	527	-6.357%
2016-10-31	39.5800	39.5800	39.5800	39.5800	-0.151%	110	-6.809%
2016-10-28	39.6400	39.6400	39.6400	39.6400	+0.942%	640	-6.950%
2016-10-21	39.0800	39.2700	39.0800	39.2700	-0.305%	1,370	-6.073%
2016-10-20	39.2501	39.4100	39.1500	39.3900	+0.102%	1,923	-6.359%
2016-10-18	39.4100	39.4500	39.2989	39.3500	-0.152%	2,810	-6.264%
2016-10-13	39.0100	39.4100	39.0100	39.4100	+1.285%	5,201	-6.407%
2016-10-12	38.9500	39.0868	38.9100	38.9100	-1.604%	1,185	-5.204%
2016-10-11	39.2600	39.5444	39.0300	39.5444	+0.199%	10,200	-6.725%
2016-10-10	39.7110	39.8000	39.1400	39.4658	-2.602%	5,368	-6.539%
2016-10-07	40.5200	40.5200	40.5200	40.5200	-0.929%	1,200	-8.971%
2016-10-06	40.9000	40.9000	40.9000	40.9000	-1.720%	210	-9.817%
2016-10-05	41.6156	41.6156	41.6156	41.6156	+0.642%	112	-11.367%
2016-10-04	41.3500	41.3500	41.3500	41.3500	+0.706%	2,001	-10.798%
2016-09-30	40.6600	41.2400	40.0700	41.0600	+1.358%	3,300	-10.168%
2016-09-29	40.5000	40.7191	40.3700	40.5099	-3.424%	3,385	-8.948%
2016-09-28	42.1600	42.1600	41.8800	41.9460	-1.396%	1,020	-12.066%
2016-09-27	42.5400	42.5400	42.5400	42.5400	+0.496%	530	-13.293%

.dark-mode .DxYvfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxYvfb{ color: #333333; background-color: white; border: 2px solid #333333; }CHOCBarclays Bank PLCstock NYSE

CHOC
Barclays Bank PLC
stock NYSE