NASDAQ Symbol: DLBS

maegic.money | MAEGIC, Ltd.
Shopping Account Personal Account Support Account Money Account Living Account Media Account Gamer Account Entity Accounts Content Account Network Account

Barclays PLC

Date:Open:High:Low:Close:Volume:
11/2/2018 $23.01 $23.67 $23.00 $23.67 3282
11/1/2018 $22.41 $23.00 $22.41 $22.89 1701
10/31/2018 $23.00 $23.19 $22.68 $23.19 24549
10/30/2018 $23.31 $23.31 $23.19 $23.19 1274
10/29/2018 $22.47 $22.54 $22.25 $22.49 3034
10/26/2018 $22.25 $22.35 $22.08 $22.08 2219
10/25/2018 $22.45 $22.56 $22.45 $22.56 602
10/24/2018 $22.45 $22.45 $22.45 $22.45 269
10/23/2018 $22.80 $22.80 $22.22 $22.64 2872
10/22/2018 $23.02 $23.70 $23.01 $23.70 1292
10/19/2018 $23.25 $23.25 $23.25 $23.25 550
10/18/2018 $22.90 $22.90 $22.85 $22.85 793
10/17/2018 $22.84 $22.91 $22.65 $22.81 1189
10/16/2018 $22.72 $22.74 $22.03 $22.35 1928
10/15/2018 $22.39 $22.73 $22.39 $22.71 1240
10/12/2018 $22.55 $22.74 $22.01 $22.74 4834
10/11/2018 $23.00 $23.14 $22.32 $22.50 8826
10/10/2018 $23.26 $24.00 $23.17 $23.35 10239
10/9/2018 $23.50 $23.50 $23.05 $23.32 10651
10/8/2018 $23.45 $24.00 $23.33 $23.79 23972
10/5/2018 $23.49 $23.60 $23.25 $23.32 11067
10/4/2018 $22.71 $23.25 $22.71 $23.25 4378
10/3/2018 $22.00 $22.90 $21.50 $22.90 6992
10/2/2018 $20.71 $21.80 $20.71 $21.80 3676
10/1/2018 $21.58 $21.90 $21.58 $21.89 9425
9/28/2018 $20.41 $21.74 $20.41 $21.74 16537
9/27/2018 $21.57 $21.64 $20.41 $21.43 7329
9/26/2018 $21.49 $21.89 $21.19 $21.55 6542
9/25/2018 $21.75 $21.95 $21.41 $21.95 4144
9/24/2018 $21.65 $21.75 $21.18 $21.66 3792