Dark

CUPM
Barclays Bank PLC
stock NYSE

Inactive

Apr 11, 2018

33.56USD-0.018%(-0.01)1,350

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	33.5600	33.5800	33.5600	33.5600	-0.018%	1,350	0.000%
2018-04-10	33.5610	33.5662	33.5500	33.5662	-0.160%	399	-0.018%
2018-04-06	33.6200	33.6200	33.6200	33.6200	+1.357%	2,100	-0.178%
2018-04-04	33.1700	33.1700	33.1700	33.1700	-0.985%	1,474	+1.176%
2018-04-03	33.5700	33.6000	33.5000	33.5000	-0.060%	1,116	+0.179%
2018-04-02	33.0400	33.5200	33.0400	33.5200	+0.903%	1,430	+0.119%
2018-03-29	33.2200	33.2200	33.2200	33.2200	+1.466%	367	+1.023%
2018-03-23	32.7900	32.7900	32.7400	32.7400	-2.472%	2,221	+2.505%
2018-03-20	33.5800	33.5800	33.5700	33.5700	-2.200%	390	-0.030%
2018-03-07	34.3252	34.3252	34.3252	34.3252	+2.616%	326	-2.229%
2018-02-09	33.4500	33.4500	33.4500	33.4500	-1.152%	1,377	+0.329%
2018-02-08	33.8400	33.8400	33.8400	33.8400	-2.253%	1,250	-0.827%
2018-02-07	34.6200	34.6200	34.6200	34.6200	-1.592%	300	-3.062%
2018-02-06	35.1100	35.1800	34.9400	35.1800	+0.142%	2,000	-4.605%
2018-02-05	35.3500	35.3500	35.1300	35.1300	-0.566%	1,300	-4.469%
2018-02-01	35.2800	35.3300	35.2800	35.3300	+0.162%	1,100	-5.010%
2018-01-25	35.0400	35.2730	35.0400	35.2730	+1.301%	500	-4.856%
2018-01-24	34.8200	34.8200	34.8200	34.8200	+2.442%	300	-3.619%
2018-01-23	33.9901	33.9901	33.9901	33.9901	-2.785%	506	-1.265%
2018-01-19	35.0000	35.0000	34.9640	34.9640	-1.731%	962	-4.016%
2018-01-12	35.5800	35.5800	35.5800	35.5800	+0.751%	240	-5.677%
2018-01-09	35.3147	35.3147	35.3147	35.3147	-0.466%	100	-4.969%
2018-01-05	35.4800	35.4800	35.4800	35.4800	0.000%	320	-5.411%
2018-01-04	35.4900	35.4900	35.4800	35.4800	-0.672%	475	-5.411%
2018-01-03	35.6000	35.7200	35.6000	35.7200	-0.084%	1,354	-6.047%
2018-01-02	36.3000	36.3000	35.7500	35.7500	-1.434%	3,968	-6.126%
2017-12-29	36.2700	36.2700	36.2700	36.2700	-0.075%	629	-7.472%
2017-12-28	36.4200	36.4200	36.2974	36.2974	+0.749%	330	-7.542%
2017-12-27	36.0800	36.0900	36.0277	36.0277	+1.344%	408	-6.849%
2017-12-26	35.5500	35.5500	35.5500	35.5500	+2.597%	1,600	-5.598%
2017-12-21	34.6500	34.6500	34.6500	34.6500	+0.198%	202	-3.146%
2017-12-19	34.5815	34.5815	34.5815	34.5815	+1.412%	152	-2.954%
2017-12-15	34.1000	34.1000	34.1000	34.1000	+3.930%	202	-1.584%
2017-12-11	32.9500	32.9600	32.8104	32.8104	+0.093%	1,200	+2.285%
2017-12-08	32.7700	32.7800	32.7700	32.7800	+1.017%	404	+2.379%
2017-12-06	32.3700	32.4500	32.3700	32.4500	-4.164%	500	+3.421%
2017-12-04	33.8600	33.8600	33.8600	33.8600	+0.192%	1,200	-0.886%
2017-12-01	33.7500	33.8356	33.6500	33.7952	-1.784%	1,580	-0.696%
2017-11-27	34.2800	34.4091	34.2800	34.4091	+12.854%	622	-2.468%
2017-11-22	30.4900	30.4900	30.4900	30.4900	-10.006%	310	+10.069%
2017-11-14	33.6100	33.8800	33.4869	33.8800	-0.965%	1,936	-0.945%
2017-11-13	34.3684	34.3684	34.2100	34.2100	+0.618%	358	-1.900%
2017-11-10	34.0000	34.0000	34.0000	34.0000	-0.249%	100	-1.294%
2017-11-09	34.0850	34.0850	34.0850	34.0850	-0.511%	181	-1.540%
2017-11-08	34.2200	34.2600	34.2200	34.2600	+1.181%	3,200	-2.043%
2017-11-07	34.3900	34.3900	33.8600	33.8600	-1.570%	550	-0.886%
2017-11-03	34.4000	34.4000	34.4000	34.4000	+0.820%	106	-2.442%
2017-10-30	34.1203	34.1203	34.1203	34.1203	-2.778%	105	-1.642%
2017-10-25	35.0953	35.0953	35.0953	35.0953	-0.382%	529	-4.375%
2017-10-24	35.2300	35.2300	35.2300	35.2300	+1.352%	300	-4.740%
2017-10-23	34.7600	34.7600	34.7600	34.7600	+0.173%	1,612	-3.452%
2017-10-19	35.5199	35.5199	34.7000	34.7000	-0.075%	844	-3.285%
2017-10-18	34.9300	34.9300	34.7260	34.7260	+5.262%	2,400	-3.358%
2017-10-05	32.9900	32.9900	32.9900	32.9900	+1.917%	400	+1.728%
2017-10-02	32.2200	32.3696	32.2200	32.3696	+0.092%	585	+3.678%
2017-09-27	32.3399	32.3399	32.3399	32.3399	+0.842%	204	+3.773%
2017-09-22	32.0700	32.0700	32.0700	32.0700	-1.189%	101	+4.646%
2017-09-21	32.4558	32.4558	32.4558	32.4558	-0.167%	310	+3.402%
2017-09-13	32.5600	32.5600	32.5100	32.5100	-2.621%	901	+3.230%
2017-09-12	33.3850	33.3850	33.3850	33.3850	-1.606%	382	+0.524%
2017-09-11	33.9300	33.9300	33.9300	33.9300	-0.992%	1,395	-1.090%
2017-09-05	34.6268	34.6268	34.2701	34.2701	+0.928%	572	-2.072%
2017-08-28	33.8521	33.9550	33.8521	33.9550	+1.396%	251	-1.163%
2017-08-24	33.4874	33.4874	33.4874	33.4874	+1.871%	307	+0.217%
2017-08-22	32.9385	32.9385	32.8724	32.8724	+0.160%	401	+2.092%
2017-08-21	32.8200	32.8200	32.8200	32.8200	+1.132%	200	+2.255%
2017-08-16	32.5450	32.5450	32.4525	32.4525	+1.368%	409	+3.413%
2017-08-07	32.0144	32.0144	32.0144	32.0144	+0.777%	207	+4.828%
2017-08-04	31.8500	31.8599	31.7676	31.7676	+0.172%	739	+5.642%
2017-08-01	31.6301	31.7131	31.6301	31.7131	+0.358%	600	+5.824%
2017-07-27	31.8096	31.8096	31.6000	31.6000	+6.254%	406	+6.203%
2017-07-20	29.7300	29.7400	29.7300	29.7400	+1.329%	2,600	+12.845%
2017-07-14	29.3600	29.3600	29.3500	29.3500	-0.508%	1,200	+14.344%
2017-07-11	29.0400	30.0000	29.0400	29.5000	+1.367%	2,000	+13.763%
2017-06-27	29.2500	29.2500	29.1022	29.1022	+0.008%	1,250	+15.318%
2017-06-26	29.1000	29.1000	29.1000	29.1000	+0.227%	400	+15.326%
2017-06-09	29.0000	29.0439	28.9800	29.0340	+2.105%	1,273	+15.589%
2017-06-01	28.4400	28.4400	28.4353	28.4353	+1.013%	324	+18.022%
2017-05-31	28.1500	28.1500	28.1500	28.1500	-1.625%	110	+19.218%
2017-05-25	28.7370	28.7392	28.6150	28.6150	+0.970%	435	+17.281%
2017-05-19	28.3100	28.3400	28.3100	28.3400	+1.184%	1,200	+18.419%
2017-05-17	27.9000	28.0084	27.9000	28.0084	+1.068%	200	+19.821%
2017-05-11	27.7125	27.7125	27.7125	27.7125	+0.916%	1,009	+21.101%
2017-05-10	27.6400	27.6400	27.4610	27.4610	-0.323%	300	+22.210%
2017-05-09	27.5501	27.5501	27.5500	27.5500	+0.443%	1,000	+21.815%
2017-05-08	27.5400	27.5400	27.4286	27.4286	-3.079%	551	+22.354%
2017-05-03	28.3000	28.3000	28.3000	28.3000	-1.187%	417	+18.587%
2017-04-28	28.6400	28.6881	28.6400	28.6400	-0.625%	1,610	+17.179%
2017-04-26	28.6900	28.8200	28.5500	28.8200	+2.445%	550	+16.447%
2017-04-19	28.1323	28.1323	28.1323	28.1323	+0.286%	400	+19.293%
2017-04-18	28.1783	28.1783	28.0521	28.0521	-1.813%	625	+19.635%
2017-04-13	28.6400	28.6400	28.4150	28.5700	-1.448%	450	+17.466%
2017-04-11	28.9899	28.9899	28.9899	28.9899	+0.276%	238	+15.764%
2017-04-10	28.9900	28.9900	28.8200	28.9100	-1.429%	750	+16.084%
2017-04-07	29.3292	29.3292	29.3292	29.3292	-0.107%	175	+14.425%
2017-04-06	29.3606	29.3606	29.3606	29.3606	-0.513%	2,400	+14.303%
2017-04-05	29.5600	29.5600	29.5120	29.5120	+1.977%	650	+13.716%
2017-04-04	28.9399	28.9399	28.9399	28.9399	-1.763%	275	+15.964%
2017-03-31	29.4784	29.4900	29.4594	29.4594	+0.992%	700	+13.919%
2017-03-24	29.1700	29.1700	29.1700	29.1700	-0.034%	231	+15.050%
2017-03-21	29.2600	29.2600	29.1800	29.1800	-1.142%	668	+15.010%
2017-03-20	29.5171	29.5171	29.5171	29.5171	0.000%	198	+13.697%
2017-03-16	29.5171	29.5171	29.5171	29.5171	+1.433%	524	+13.697%
2017-03-14	29.1000	29.1000	29.1000	29.1000	-0.029%	800	+15.326%
2017-03-13	29.1084	29.1084	29.1084	29.1084	-0.727%	500	+15.293%
2017-03-06	29.3215	29.3215	29.3215	29.3215	+0.692%	365	+14.455%
2017-02-24	29.1200	29.1200	29.1200	29.1200	-0.876%	240	+15.247%
2017-02-23	29.3772	29.3772	29.3772	29.3772	-3.205%	100	+14.238%
2017-02-22	30.1900	30.3500	30.1900	30.3500	-0.358%	1,010	+10.577%
2017-02-21	30.3700	30.4590	30.3000	30.4590	+0.691%	1,000	+10.181%
2017-02-14	30.2500	30.2500	30.1800	30.2500	-1.594%	2,403	+10.942%
2017-02-13	30.7390	30.7400	30.7390	30.7400	+4.027%	651	+9.174%
2017-02-09	29.9900	29.9900	29.5500	29.5500	+0.000%	3,202	+13.570%
2017-02-08	29.5499	29.5499	29.5499	29.5499	+1.337%	160	+13.571%
2017-02-03	29.1600	29.1600	29.1600	29.1600	-1.186%	242	+15.089%
2017-02-02	29.5100	29.5100	29.5100	29.5100	-1.437%	751	+13.724%
2017-02-01	29.9401	29.9401	29.9401	29.9401	+0.374%	580	+12.090%
2017-01-25	29.8285	29.8285	29.8285	29.8285	+2.857%	132	+12.510%
2017-01-23	29.0100	29.0100	29.0000	29.0000	+0.670%	300	+15.724%
2017-01-19	28.8300	28.8300	28.7500	28.8069	-2.089%	1,055	+16.500%
2017-01-13	29.3713	29.4215	29.3713	29.4215	+1.828%	342	+14.066%
2017-01-10	28.8500	28.8933	28.8500	28.8933	+3.479%	2,145	+16.151%
2017-01-05	27.9219	27.9219	27.9219	27.9219	-0.634%	100	+20.192%
2017-01-04	28.1000	28.1000	28.1000	28.1000	+1.298%	230	+19.431%
2016-12-30	27.7100	27.9000	27.7100	27.7400	-3.814%	2,300	+20.981%
2016-12-12	28.8701	28.8701	28.8400	28.8400	-1.972%	2,190	+16.366%
2016-11-28	29.8000	29.8700	29.4201	29.4201	-0.203%	3,050	+14.072%
2016-11-25	29.9900	29.9900	29.4800	29.4800	+1.620%	760	+13.840%
2016-11-23	29.0200	29.0600	28.9600	29.0100	+2.690%	7,035	+15.684%
2016-11-22	28.2600	28.3200	28.1778	28.2500	+1.912%	3,018	+18.796%
2016-11-17	27.5308	27.7199	27.5308	27.7199	+1.341%	565	+21.068%
2016-11-16	27.3250	27.4100	27.2600	27.3532	-2.236%	1,950	+22.691%
2016-11-14	29.2700	31.0000	27.8000	27.9787	+0.330%	1,745	+19.948%
2016-11-11	27.8866	27.8866	27.8866	27.8866	+17.171%	512	+20.345%
2016-10-26	23.8000	23.8000	23.8000	23.8000	+0.448%	1,391	+41.008%
2016-10-25	23.7800	23.8157	23.6938	23.6938	+0.825%	1,060	+41.640%
2016-10-19	23.5000	23.5000	23.5000	23.5000	-0.043%	525	+42.809%
2016-10-17	23.5100	23.5100	23.5100	23.5100	-1.093%	300	+42.748%
2016-10-13	23.7699	23.7699	23.7699	23.7699	-1.082%	200	+41.187%
2016-10-07	24.0300	24.0300	24.0200	24.0300	+0.376%	820	+39.659%
2016-10-06	23.9400	23.9400	23.9400	23.9400	-0.911%	100	+40.184%
2016-10-05	24.1600	24.1600	24.1600	24.1600	+0.257%	200	+38.907%
2016-09-27	24.0980	24.0980	24.0980	24.0980	-1.681%	301	+39.265%
2016-09-22	24.5100	24.5100	24.5100	24.5100	+1.919%	219	+36.924%
2016-09-14	24.0484	24.0484	24.0484	24.0484	+3.212%	309	+39.552%
2016-09-09	23.3000	23.3000	23.3000	23.3000	0.000%	2,417	+44.034%
2016-08-30	23.2100	23.3000	23.1700	23.3000	-1.977%	2,007	+44.034%
2016-08-23	23.7699	23.7699	23.7699	23.7699	-1.411%	301	+41.187%
2016-08-17	24.1100	24.1100	24.1100	24.1100	+1.087%	469	+39.195%
2016-08-12	24.1700	24.1700	23.8505	23.8508	-2.729%	600	+40.708%
2016-08-11	24.5200	24.5200	24.5200	24.5200	+0.948%	621	+36.868%
2016-08-10	24.2897	24.2897	24.2897	24.2897	-0.125%	1,000	+38.166%
2016-08-04	24.3200	24.3200	24.3200	24.3200	-2.938%	1,076	+37.993%
2016-07-21	25.0562	25.0562	25.0562	25.0562	-0.254%	100	+33.939%
2016-07-15	25.1300	25.1300	25.1200	25.1200	+0.480%	200	+33.599%
2016-07-13	25.0000	25.0000	25.0000	25.0000	+1.129%	258	+34.240%
2016-07-12	24.5500	24.7210	24.5500	24.7210	+3.004%	1,925	+35.755%
2016-07-11	24.0001	24.0001	24.0001	24.0001	+1.394%	280	+39.833%
2016-06-27	23.6701	23.6701	23.6701	23.6701	+3.544%	546	+41.782%
2016-06-10	22.8599	22.8599	22.8599	22.8599	-3.300%	714	+46.807%
2016-06-06	23.9100	23.9100	23.6401	23.6401	-0.042%	300	+41.962%
2016-06-03	23.6599	23.7000	23.6399	23.6500	+1.502%	1,702	+41.903%
2016-06-02	23.3000	23.3000	23.3000	23.3000	-1.146%	201	+44.034%
2016-05-25	23.5699	23.5701	23.5399	23.5701	+1.290%	1,700	+42.384%
2016-05-19	23.2699	23.2699	23.2699	23.2699	-0.768%	313	+44.221%
2016-05-16	23.4699	23.4801	23.4300	23.4500	+0.323%	1,647	+43.113%
2016-05-12	23.2800	23.4300	23.2499	23.3746	-1.705%	4,155	+43.575%
2016-05-11	23.7600	23.7901	23.7600	23.7800	+0.592%	1,717	+41.127%
2016-05-10	23.5700	23.6699	23.5600	23.6400	-5.098%	2,601	+41.963%
2016-04-27	24.9499	24.9500	24.9000	24.9100	+1.260%	600	+34.725%
2016-04-19	24.6000	24.6000	24.6000	24.6000	+0.408%	1,000	+36.423%
2016-03-31	24.5000	24.5000	24.5000	24.5000	-0.770%	200	+36.980%
2016-03-29	24.6901	24.6901	24.6901	24.6901	-3.176%	100	+35.925%
2016-03-22	25.5000	25.5000	25.5000	25.5000	0.000%	323	+31.608%
2016-03-18	25.5000	25.5000	25.5000	25.5000	+0.039%	100	+31.608%
2016-03-17	25.4900	25.4900	25.4900	25.4900	+2.437%	256	+31.659%
2016-03-15	24.8836	24.8836	24.8836	24.8836	-0.466%	100	+34.868%
2016-03-14	25.0000	25.0000	25.0000	25.0000	+1.438%	100	+34.240%
2016-03-08	24.6456	24.6456	24.6456	24.6456	+4.875%	106	+36.170%
2016-02-23	23.5000	23.5000	23.5000	23.5000	-0.590%	100	+42.809%
2016-02-22	23.6394	23.6394	23.5800	23.6394	+3.274%	802	+41.966%
2016-02-16	22.9461	22.9461	22.8900	22.8900	+0.615%	272	+46.614%
2016-02-09	22.7500	22.7500	22.7500	22.7500	-0.221%	400	+47.516%
2016-01-28	22.8749	22.8749	22.8005	22.8005	-0.589%	327	+47.190%
2016-01-27	22.9355	22.9355	22.9355	22.9355	+0.374%	475	+46.323%
2016-01-26	22.8500	22.8500	22.8500	22.8500	+3.638%	5,546	+46.871%
2016-01-20	22.0480	22.0480	22.0480	22.0480	-0.416%	101	+52.213%
2016-01-14	22.1400	22.1400	22.1400	22.1400	+0.051%	100	+51.581%
2016-01-11	22.1287	22.1287	22.1287	22.1287	-2.902%	101	+51.658%
2016-01-07	22.4200	22.7900	22.4200	22.7900	-5.081%	1,744	+47.258%
2015-12-21	24.0100	24.0100	24.0100	24.0100	+4.467%	201	+39.775%
2015-12-17	22.9834	22.9834	22.9834	22.9834	-2.956%	100	+46.018%
2015-12-14	23.6835	23.6835	23.6835	23.6835	+2.972%	400	+41.702%
2015-12-07	23.0000	23.0000	23.0000	23.0000	-0.866%	200	+45.913%
2015-12-01	23.2020	23.2020	23.2001	23.2010	-0.047%	370	+44.649%
2015-11-24	23.2300	23.2300	23.2120	23.2120	+0.138%	860	+44.580%
2015-11-20	23.1800	23.1800	23.1800	23.1800	-10.329%	901	+44.780%
2015-11-04	25.9100	25.9100	25.8500	25.8500	-1.927%	330	+29.826%
2015-10-28	26.3580	26.3580	26.3580	26.3580	-0.408%	105	+27.324%
2015-10-22	26.5100	26.5500	26.4660	26.4660	+0.364%	1,100	+26.804%
2015-10-19	26.3699	26.3699	26.3699	26.3699	-0.977%	124	+27.266%
2015-10-14	26.6301	26.6301	26.6300	26.6300	+1.216%	230	+26.023%
2015-10-05	26.3100	26.3100	26.3100	26.3100	+1.348%	2,400	+27.556%
2015-09-30	25.8900	25.9700	25.8900	25.9600	+3.468%	3,695	+29.276%
2015-09-28	25.0900	25.0900	25.0900	25.0900	-5.392%	252	+33.758%
2015-09-21	26.5100	26.5200	26.5100	26.5200	+0.492%	602	+26.546%
2015-09-18	26.3901	26.3901	26.3901	26.3901	-3.861%	138	+27.169%
2015-09-17	27.4500	27.4500	27.4500	27.4500	+0.476%	603	+22.259%
2015-09-16	27.3200	27.3200	27.3200	27.3200	+1.713%	110	+22.840%
2015-09-08	26.8600	26.8600	26.8600	26.8600	+4.189%	124	+24.944%
2015-09-02	25.7800	25.7800	25.7800	25.7800	+3.038%	163	+30.178%
2015-08-26	25.0200	25.0200	25.0200	25.0200	-2.986%	100	+34.133%
2015-08-17	25.7900	25.7900	25.7900	25.7900	-1.263%	201	+30.128%
2015-08-07	26.1000	26.1200	26.1000	26.1200	-0.571%	500	+28.484%
2015-08-06	26.2600	26.2700	26.2600	26.2700	-2.415%	380	+27.750%
2015-07-29	26.9400	26.9400	26.9200	26.9200	-4.886%	2,100	+24.666%
2015-07-10	28.3030	28.3030	28.3030	28.3030	-3.927%	370	+18.574%
2015-07-01	29.4600	29.4600	29.4600	29.4600	-4.937%	215	+13.917%
2015-05-26	31.0700	31.0700	30.9900	30.9900	-1.899%	684	+8.293%
2015-05-19	31.6100	31.6300	31.5800	31.5900	-1.925%	900	+6.236%
2015-05-18	32.2501	32.2548	32.2100	32.2100	-0.709%	400	+4.191%
2015-05-12	32.4300	32.6060	32.4000	32.4400	-0.031%	1,750	+3.453%
2015-05-08	32.4500	32.4500	32.4500	32.4500	-0.399%	326	+3.421%
2015-05-01	32.5800	32.5800	32.5600	32.5800	+6.645%	624	+3.008%
2015-04-24	30.5500	30.5500	30.5500	30.5500	+0.493%	423	+9.853%
2015-04-09	30.4000	30.4000	30.4000	30.4000	+1.165%	400	+10.395%
2015-04-06	30.0600	30.0600	30.0500	30.0500	-2.372%	1,200	+11.681%
2015-03-31	30.7900	30.7900	30.7800	30.7800	-0.774%	7,900	+9.032%
2015-03-30	31.0200	31.0200	31.0200	31.0200	-0.385%	200	+8.188%
2015-03-26	31.1400	31.1400	31.1400	31.1400	+3.284%	151	+7.771%
2015-03-20	30.1500	30.1600	30.1500	30.1500	+1.858%	5,128	+11.310%
2015-03-19	29.6000	29.6000	29.6000	29.6000	+2.458%	384	+13.378%
2015-03-18	28.9000	28.9000	28.8900	28.8900	-2.497%	5,358	+16.165%
2015-03-16	29.6300	29.6300	29.6300	29.6300	+2.243%	121	+13.264%
2015-03-11	29.0300	29.0300	28.9800	28.9800	-2.391%	300	+15.804%
2015-03-09	29.6900	29.6900	29.6900	29.6900	-0.636%	1,500	+13.035%
2015-02-26	29.7300	29.8900	29.7200	29.8800	+2.119%	4,696	+12.316%
2015-02-24	29.2500	29.2600	29.2500	29.2600	+0.792%	2,400	+14.696%
2015-02-20	29.0300	29.0300	29.0300	29.0300	-0.684%	1,538	+15.605%
2015-02-19	29.2300	29.2300	29.2300	29.2300	+0.034%	267	+14.814%
2015-02-18	29.2200	29.2200	29.2200	29.2200	+0.968%	762	+14.853%
2015-02-17	28.9300	28.9400	28.9300	28.9400	+0.361%	4,848	+15.964%
2015-02-06	28.8199	28.8360	28.8199	28.8360	-0.083%	351	+16.382%
2015-02-04	28.8910	28.8910	28.8600	28.8600	-0.069%	1,233	+16.286%
2015-02-03	28.5500	28.8800	28.5500	28.8800	+4.072%	829	+16.205%
2015-01-28	27.7500	27.7500	27.7500	27.7500	-1.739%	1,000	+20.937%
2015-01-26	28.2410	28.2410	28.2410	28.2410	+0.252%	1,002	+18.834%
2015-01-23	28.1700	28.1700	28.1700	28.1700	-2.737%	404	+19.134%
2015-01-21	28.9628	28.9628	28.9628	28.9628	+1.092%	158	+15.873%
2015-01-15	28.6700	28.6700	28.6500	28.6500	+1.812%	333	+17.138%
2015-01-14	28.2000	28.2200	27.8600	28.1400	-3.531%	8,685	+19.261%
2015-01-13	29.8300	29.8300	29.1700	29.1700	-4.266%	10,151	+15.050%
2015-01-12	30.4700	30.4700	30.4700	30.4700	-1.551%	100	+10.141%
2015-01-06	30.9500	30.9500	30.9500	30.9500	-0.161%	400	+8.433%
2015-01-05	31.6000	31.6000	31.0000	31.0000	-1.899%	1,801	+8.258%
2015-01-02	31.6000	31.6000	31.6000	31.6000	-0.691%	100	+6.203%
2014-12-24	31.8100	31.8300	31.8000	31.8200	+0.047%	6,400	+5.468%
2014-12-18	31.8050	31.8050	31.8050	31.8050	-2.528%	374	+5.518%
2014-12-11	32.6300	32.6300	32.6300	32.6300	+0.400%	203	+2.850%
2014-12-05	32.5000	32.5000	32.5000	32.5000	-0.215%	300	+3.262%
2014-12-01	32.6700	32.7000	32.5700	32.5700	-3.071%	3,803	+3.040%
2014-11-13	33.6020	33.6020	33.6020	33.6020	-0.497%	237	-0.125%
2014-10-31	33.7700	33.7700	33.7700	33.7700	-1.660%	124	-0.622%
2014-10-29	34.2300	34.3400	34.2300	34.3400	+0.409%	1,801	-2.271%
2014-10-28	34.1200	34.2000	34.1200	34.2000	+0.897%	206	-1.871%
2014-10-27	33.8960	33.8960	33.8960	33.8960	+0.806%	100	-0.991%
2014-10-24	33.6010	33.6420	33.6000	33.6250	+0.104%	3,426	-0.193%
2014-10-23	33.5600	33.5900	33.5600	33.5900	+1.726%	1,129	-0.089%
2014-10-16	33.0300	33.0400	33.0200	33.0200	-0.871%	8,702	+1.635%
2014-10-15	33.3100	33.3100	33.3100	33.3100	-0.798%	1,568	+0.751%
2014-10-07	33.5780	33.5780	33.5780	33.5780	-0.513%	100	-0.054%
2014-10-06	33.7510	33.7510	33.7510	33.7510	+0.629%	107	-0.566%
2014-09-30	33.5400	33.5400	33.5400	33.5400	-4.144%	991	+0.060%
2014-09-16	34.9800	34.9900	34.9800	34.9900	-0.794%	4,327	-4.087%
2014-09-08	35.2700	35.2700	35.2700	35.2700	+1.118%	9	-4.848%
2014-09-04	34.8801	34.8801	34.8801	34.8801	+0.288%	500	-3.785%
2014-09-03	34.7800	34.7800	34.7800	34.7800	-2.001%	597	-3.508%
2014-08-26	35.5400	35.5500	35.4900	35.4900	+0.624%	2,424	-5.438%
2014-08-20	35.2860	35.2860	35.2700	35.2700	+1.234%	602	-4.848%
2014-08-18	34.8400	34.8400	34.8400	34.8400	+0.653%	301	-3.674%
2014-08-15	34.6140	34.6140	34.6140	34.6140	+0.827%	179	-3.045%
2014-08-14	34.3300	34.3300	34.3300	34.3300	-0.832%	276	-2.243%
2014-08-13	34.8000	34.8000	34.6180	34.6180	-1.748%	1,176	-3.056%
2014-08-08	35.2340	35.2340	35.2340	35.2340	+0.290%	288	-4.751%
2014-08-06	35.1320	35.1320	35.1320	35.1320	-1.450%	275	-4.475%
2014-08-01	35.6490	35.6490	35.6490	35.6490	-0.644%	240	-5.860%
2014-07-28	35.8800	35.8800	35.8800	35.8800	-0.444%	238	-6.466%
2014-07-24	36.1500	36.1500	36.0400	36.0400	+1.725%	800	-6.881%
2014-07-23	35.4290	35.4290	35.4290	35.4290	-0.369%	292	-5.275%
2014-07-17	35.5601	35.5601	35.5601	35.5601	-1.577%	338	-5.625%
2014-07-10	35.8300	36.1300	35.8300	36.1300	+0.837%	1,384	-7.113%
2014-07-09	35.9800	35.9800	35.8300	35.8300	-0.610%	452	-6.335%
2014-07-08	36.0500	36.0500	36.0500	36.0500	+0.139%	2,175	-6.907%
2014-07-03	36.0000	36.0000	36.0000	36.0000	+1.781%	925	-6.778%
2014-06-30	35.3500	35.3700	35.3500	35.3700	+1.318%	1,932	-5.117%
2014-06-27	34.9101	34.9101	34.9100	34.9100	+0.058%	200	-3.867%
2014-06-25	34.8900	34.8900	34.8899	34.8899	+3.103%	300	-3.812%
2014-06-19	33.8400	33.8400	33.8400	33.8400	+0.475%	200	-0.827%
2014-06-16	33.6800	33.6800	33.6800	33.6800	-0.620%	100	-0.356%
2014-06-06	33.8800	33.8900	33.8800	33.8900	-0.587%	302	-0.974%
2014-06-05	34.0900	34.0900	34.0900	34.0900	-0.231%	124	-1.555%
2014-06-04	34.1600	34.1691	34.1600	34.1691	-1.188%	300	-1.783%
2014-06-03	34.5800	34.5800	34.5800	34.5800	+0.407%	8,675	-2.950%
2014-05-30	34.4600	34.4600	34.4400	34.4400	-1.431%	2,309	-2.555%
2014-05-28	34.8800	34.9399	34.8800	34.9399	+0.172%	700	-3.949%
2014-05-27	34.9100	34.9500	34.8400	34.8800	+0.230%	23,302	-3.784%
2014-05-23	34.8000	34.8100	34.7300	34.8000	+1.546%	5,800	-3.563%
2014-05-21	34.2220	34.3300	34.2100	34.2701	-0.868%	2,776	-2.072%
2014-05-20	34.5800	34.5800	34.5700	34.5700	-0.735%	2,000	-2.922%
2014-05-19	34.8260	34.8260	34.8260	34.8260	+0.799%	114	-3.635%
2014-05-16	34.5080	34.5500	34.5080	34.5500	-0.289%	1,600	-2.865%
2014-05-14	34.6501	34.6501	34.6500	34.6500	+0.318%	358	-3.146%
2014-05-12	34.5700	34.6200	34.4900	34.5400	+2.129%	5,570	-2.837%
2014-05-09	33.8200	33.8700	33.8200	33.8200	+0.207%	800	-0.769%
2014-05-08	33.6500	33.8100	33.6500	33.7500	+0.089%	18,256	-0.563%
2014-05-06	33.7300	33.7300	33.6800	33.7200	-0.237%	4,526	-0.474%
2014-05-02	33.7800	33.9000	33.7200	33.8000	+1.319%	12,501	-0.710%
2014-05-01	33.4400	33.4400	33.3400	33.3600	-0.621%	11,220	+0.600%
2014-04-30	33.5685	33.5685	33.5685	33.5685	-0.597%	200	-0.025%
2014-04-29	33.9600	33.9600	33.7400	33.7700	-0.472%	11,306	-0.622%
2014-04-28	34.0400	34.0700	33.9300	33.9300	-0.469%	6,670	-1.090%
2014-04-25	34.0200	34.0900	33.9000	34.0900	+0.294%	33,341	-1.555%
2014-04-24	33.9300	34.0300	33.9300	33.9900	+1.191%	28,200	-1.265%
2014-04-23	33.6200	33.6200	33.5500	33.5900	+0.298%	4,700	-0.089%
2014-04-16	33.4901	33.4901	33.4901	33.4901	+1.485%	201	+0.209%
2014-04-15	33.0000	33.0000	33.0000	33.0000	-1.815%	1,420	+1.697%
2014-04-14	33.6100	33.6100	33.6100	33.6100	+0.599%	293	-0.149%
2014-04-11	33.4100	33.4100	33.4100	33.4100	-0.179%	1,403	+0.449%
2014-04-10	33.5000	33.5000	33.4700	33.4700	+0.330%	1,410	+0.269%
2014-04-04	33.4000	33.4000	33.3600	33.3600	-0.596%	1,768	+0.600%
2014-03-28	33.5600	33.5600	33.5600	33.5600	+1.543%	1,165	0.000%
2014-03-27	33.0800	33.0800	33.0500	33.0500	-0.661%	420	+1.543%
2014-03-25	33.2700	33.2700	33.2700	33.2700	+0.879%	3,401	+0.872%
2014-03-19	32.9800	32.9800	32.9800	32.9800	+1.540%	362	+1.759%
2014-03-14	32.3800	32.4799	32.3700	32.4799	-0.429%	2,000	+3.325%
2014-03-11	32.6200	32.6200	32.6200	32.6200	-7.513%	110	+2.882%
2014-02-28	35.3000	35.3000	35.2700	35.2700	-0.648%	1,750	-4.848%
2014-02-26	35.5000	35.5000	35.5000	35.5000	-0.281%	100	-5.465%
2014-02-24	35.6000	35.6000	35.6000	35.6000	-1.630%	229	-5.730%
2014-02-18	36.1640	36.2000	36.1640	36.1900	+1.231%	2,801	-7.267%
2014-02-11	35.8100	35.8100	35.7500	35.7500	+0.222%	200	-6.126%
2014-02-10	35.7900	35.7900	35.6709	35.6709	-0.914%	2,050	-5.918%
2014-02-07	35.9000	36.0000	35.9000	36.0000	+2.093%	2,700	-6.778%
2014-02-03	35.2618	35.2618	35.2618	35.2618	-3.945%	101	-4.826%
2014-01-22	36.8000	36.8000	36.7100	36.7100	-0.027%	512	-8.581%
2014-01-10	36.7800	36.7800	36.7200	36.7200	-1.264%	306	-8.606%
2013-12-31	37.1800	37.1900	37.1800	37.1900	+0.514%	3,700	-9.761%
2013-12-30	37.1800	37.1800	36.9900	37.0000	-0.135%	7,346	-9.297%
2013-12-27	37.0500	37.0500	37.0500	37.0500	-0.483%	1,012	-9.420%
2013-12-26	37.0700	37.2300	37.0500	37.2300	+1.527%	11,900	-9.858%
2013-12-24	36.6500	36.6700	36.6500	36.6700	+0.781%	801	-8.481%
2013-12-23	36.4100	36.4200	36.3858	36.3858	-0.422%	655	-7.766%
2013-12-20	36.9999	37.0000	36.5400	36.5400	+0.719%	3,855	-8.155%
2013-12-19	36.2790	36.2790	36.2790	36.2790	-0.578%	138	-7.495%
2013-12-18	36.4900	36.4900	36.4900	36.4900	+3.880%	118	-8.030%
2013-12-02	35.1100	35.1271	35.1100	35.1271	+0.020%	240	-4.461%
2013-11-20	35.1199	35.1200	35.1199	35.1200	-0.227%	200	-4.442%
2013-11-19	35.2000	35.2000	35.2000	35.2000	+0.571%	426	-4.659%
2013-11-14	35.0000	35.0000	35.0000	35.0000	-2.751%	400	-4.114%
2013-11-04	36.1100	36.1100	35.9900	35.9900	-1.532%	600	-6.752%
2013-10-31	36.5100	36.5500	36.5100	36.5500	+0.454%	207	-8.181%
2013-10-29	36.3847	36.3847	36.3847	36.3847	-0.343%	100	-7.763%
2013-10-21	36.5700	36.5700	36.5100	36.5100	+0.247%	200	-8.080%
2013-10-18	36.5400	36.5400	36.4200	36.4200	-0.005%	1,400	-7.853%
2013-10-17	36.4220	36.4220	36.4220	36.4220	-0.307%	100	-7.858%
2013-10-15	36.5340	36.5340	36.5340	36.5340	-0.016%	147	-8.140%
2013-10-14	36.5400	36.5400	36.5400	36.5400	+0.134%	416	-8.155%
2013-10-07	36.4910	36.4910	36.4910	36.4910	+0.804%	200	-8.032%
2013-10-03	36.2001	36.2001	36.2001	36.2001	-1.609%	100	-7.293%
2013-09-27	36.7920	36.7920	36.7920	36.7920	+0.497%	135	-8.785%

.dark-mode .BP8Hhy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BP8Hhy{ color: #333333; background-color: white; border: 2px solid #333333; }CUPMBarclays Bank PLCstock NYSE

CUPM
Barclays Bank PLC
stock NYSE