Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	35.87	37.30	35.87	37.00	39,531	-0.90(-2.37%)
Sep 29, 2011	38.86	38.86	37.65	37.90	4,071	-2.35(-5.84%)
Sep 28, 2011	41.71	41.74	40.25	40.25	1,841	-2.75(-6.40%)
Sep 27, 2011	42.75	43.45	42.70	43.00	59,744	+1.40(+3.37%)
Sep 26, 2011	41.22	41.60	40.23	41.60	5,278	+0.11(+0.27%)
Sep 23, 2011	41.22	41.70	41.22	41.49	384,106	-0.78(-1.85%)
Sep 22, 2011	42.33	42.51	41.53	42.27	77,746	-4.73(-10.06%)
Sep 21, 2011	47.74	49.00	47.00	47.00	25,301	-0.08(-0.17%)
Sep 20, 2011	47.51	47.74	47.08	47.08	11,652	+0.93(+2.02%)
Sep 19, 2011	45.43	46.15	45.25	46.15	4,234	-0.85(-1.81%)
Sep 16, 2011	46.65	47.35	46.20	47.00	14,294	+0.25(+0.53%)
Sep 15, 2011	46.15	46.84	46.07	46.75	10,445	+2.75(+6.25%)
Sep 14, 2011	43.40	44.00	42.90	44.00	2,560	+2.43(+5.85%)
Sep 13, 2011	40.80	41.57	40.80	41.57	748	+2.02(+5.11%)
Sep 12, 2011	40.00	40.01	39.55	39.55	2,929	-2.05(-4.93%)
Sep 09, 2011	41.70	41.87	41.60	41.60	9,220	-1.78(-4.10%)
Sep 08, 2011	43.55	43.55	42.65	43.38	1,019	+0.62(+1.45%)
Sep 07, 2011	42.92	43.00	42.76	42.76	5,897	+1.93(+4.73%)
Sep 06, 2011	40.47	41.19	40.47	40.83	523	-2.62(-6.03%)
Sep 02, 2011	43.05	43.45	42.96	43.45	2,718	-1.92(-4.23%)
Sep 01, 2011	44.38	45.37	44.38	45.37	31,244	-0.18(-0.40%)
Aug 31, 2011	44.95	45.55	44.35	45.55	5,998	+1.68(+3.83%)
Aug 30, 2011	43.60	43.87	42.90	43.87	202,675	+0.82(+1.90%)
Aug 29, 2011	42.38	43.16	42.38	43.05	4,928	+1.10(+2.62%)
Aug 26, 2011	41.12	42.15	41.12	41.95	121,267	+2.39(+6.04%)
Aug 25, 2011	40.55	40.59	39.56	39.56	73,149	-0.14(-0.35%)
Aug 24, 2011	40.00	40.43	39.60	39.70	107,702	+0.10(+0.25%)
Aug 23, 2011	39.77	39.77	39.60	39.60	1,157	-0.40(-1.00%)
Aug 22, 2011	39.95	40.06	39.55	40.00	9,174	+0.45(+1.14%)
Aug 19, 2011	39.60	40.85	39.35	39.55	58,231	-2.35(-5.61%)
Aug 18, 2011	41.62	41.90	41.12	41.90	243,527	-3.05(-6.79%)
Aug 17, 2011	44.75	45.10	44.33	44.95	163,452	+1.07(+2.44%)
Aug 16, 2011	44.50	44.50	43.88	43.88	63,057	-1.37(-3.03%)
Aug 15, 2011	45.85	45.85	45.00	45.25	35,466	-0.09(-0.20%)
Aug 12, 2011	45.66	45.66	45.16	45.34	1,071	+1.53(+3.49%)
Aug 11, 2011	42.55	44.85	42.29	43.81	176,510	+0.81(+1.88%)
Aug 10, 2011	42.95	43.10	41.45	43.00	211,378	+1.94(+4.72%)
Aug 09, 2011	41.60	41.60	40.49	41.06	3,182	+1.36(+3.43%)
Aug 08, 2011	41.84	41.84	39.64	39.70	32,252	-3.45(-8.00%)
Aug 05, 2011	44.10	44.10	41.51	43.15	5,649	+0.50(+1.17%)
Aug 04, 2011	44.46	45.00	42.20	42.65	58,177	-4.67(-9.87%)
Aug 03, 2011	47.13	47.32	46.70	47.32	7,313	-0.43(-0.90%)
Aug 02, 2011	46.80	47.85	46.80	47.75	6,866	-0.39(-0.81%)
Aug 01, 2011	49.36	49.36	47.45	48.14	21,836	-0.36(-0.74%)
Jul 29, 2011	48.62	49.59	48.49	48.50	68,910	-0.70(-1.42%)
Jul 28, 2011	48.90	49.91	48.90	49.20	4,699	+0.15(+0.31%)
Jul 27, 2011	50.15	50.15	49.05	49.05	29,886	-1.70(-3.35%)
Jul 26, 2011	51.24	51.53	50.75	50.75	5,553	-1.15(-2.22%)
Jul 25, 2011	52.97	52.97	51.90	51.90	6,472	+0.44(+0.86%)
Jul 22, 2011	51.46	51.84	51.46	51.46	6,176	-0.69(-1.32%)
Jul 21, 2011	51.40	52.15	51.40	52.15	1,868	+2.01(+4.01%)
Jul 20, 2011	50.40	50.40	50.14	50.14	2,028	+0.47(+0.95%)
Jul 19, 2011	50.10	50.20	49.67	49.67	5,860	+0.37(+0.75%)
Jul 18, 2011	49.59	49.60	49.30	49.30	2,714	-1.37(-2.70%)
Jul 15, 2011	49.50	51.51	49.50	50.67	13,124	+2.12(+4.37%)
Jul 14, 2011	49.25	49.33	48.55	48.55	9,704	-1.04(-2.10%)
Jul 13, 2011	48.00	49.59	48.00	49.59	6,321	+3.09(+6.65%)
Jul 12, 2011	45.75	46.50	45.66	46.50	53,376	+1.85(+4.14%)
Jul 11, 2011	45.25	45.30	44.10	44.65	142,892	-2.39(-5.08%)
Jul 08, 2011	47.13	47.13	46.65	47.04	25,587	-0.66(-1.38%)
Jul 07, 2011	46.56	47.70	46.56	47.70	9,856	+0.44(+0.93%)
Jul 06, 2011	47.40	47.40	46.70	47.26	31,073	-0.94(-1.95%)
Jul 05, 2011	47.85	48.20	47.85	48.20	9,847	+0.21(+0.44%)
Jul 01, 2011	47.99	47.99	47.99	47.99	245	+1.22(+2.61%)
Jun 30, 2011	46.89	47.29	46.55	46.77	2,307	+0.13(+0.28%)
Jun 29, 2011	46.50	47.26	46.50	46.64	3,984	+1.82(+4.06%)
Jun 28, 2011	44.52	44.90	44.52	44.82	151,723	+0.63(+1.43%)
Jun 27, 2011	44.09	44.19	43.85	44.19	10,097	-0.12(-0.27%)
Jun 24, 2011	44.70	44.70	44.12	44.31	3,750	-0.19(-0.43%)
Jun 23, 2011	43.88	44.50	43.51	44.50	133,384	-0.24(-0.54%)
Jun 22, 2011	45.12	45.61	44.74	44.74	2,206	-0.06(-0.13%)
Jun 21, 2011	43.85	44.80	43.85	44.80	39,260	+1.35(+3.11%)
Jun 20, 2011	43.07	43.50	43.06	43.45	55,641	+1.01(+2.38%)
Jun 17, 2011	42.43	43.35	42.43	42.44	61,436	+0.50(+1.19%)
Jun 16, 2011	42.45	42.45	41.94	41.94	125,007	-0.87(-2.03%)
Jun 15, 2011	42.81	42.81	42.81	42.81	301	-1.04(-2.37%)
Jun 14, 2011	42.65	43.85	42.65	43.85	1,246	+1.65(+3.91%)
Jun 13, 2011	42.45	42.45	42.15	42.20	7,109	+0.30(+0.71%)
Jun 10, 2011	41.90	41.90	41.90	41.90	108	-1.31(-3.03%)
Jun 09, 2011	42.80	43.21	42.70	43.21	1,024	+1.23(+2.93%)
Jun 08, 2011	42.25	42.25	41.98	41.98	4,111	-1.47(-3.38%)
Jun 07, 2011	43.45	43.45	43.45	43.45	334	+0.74(+1.73%)
Jun 06, 2011	42.95	42.95	42.71	42.71	2,862	-0.74(-1.70%)
Jun 03, 2011	43.24	43.45	42.57	43.45	21,843	-0.20(-0.46%)
May 24, 2011	44.07	44.07	43.65	43.65	5,116	+0.06(+0.14%)
May 23, 2011	43.20	43.59	43.20	43.59	4,948	-0.48(-1.09%)
May 20, 2011	44.32	44.40	44.07	44.07	5,129	-0.38(-0.85%)
May 19, 2011	43.86	44.45	43.70	44.45	137,187	+0.05(+0.11%)
May 18, 2011	43.65	44.42	43.65	44.40	78,501	+0.17(+0.38%)
May 17, 2011	43.90	44.23	43.90	44.23	935	-0.57(-1.27%)
May 16, 2011	44.50	44.80	44.25	44.80	452	+0.35(+0.79%)
May 13, 2011	44.45	44.45	44.45	44.45	233	+0.28(+0.63%)
May 12, 2011	44.35	44.41	44.15	44.17	2,818	-1.23(-2.71%)
May 11, 2011	45.53	45.53	45.40	45.40	1,297	+1.14(+2.58%)
May 10, 2011	44.20	44.26	44.00	44.26	1,003	+0.71(+1.63%)
May 09, 2011	43.13	43.55	42.65	43.55	16,179	+1.05(+2.47%)
May 06, 2011	42.60	42.60	42.50	42.50	17,235	-0.60(-1.39%)
May 05, 2011	43.48	43.48	43.05	43.10	9,297	-0.77(-1.76%)
May 04, 2011	43.87	43.87	43.87	43.87	2,361	-0.13(-0.30%)
May 03, 2011	44.30	44.45	44.00	44.00	11,216	+0.25(+0.57%)
May 02, 2011	44.10	44.15	43.75	43.75	3,666	-0.50(-1.13%)
Apr 29, 2011	44.05	44.25	44.03	44.25	80,831	+0.10(+0.23%)
Apr 28, 2011	43.96	44.15	43.75	44.15	78,418	-0.10(-0.23%)
Apr 27, 2011	43.50	44.25	43.35	44.25	88,443	+1.25(+2.91%)
Apr 26, 2011	43.47	43.47	42.30	43.00	293,568	+0.66(+1.56%)
Apr 25, 2011	41.86	42.34	41.86	42.34	3,637	-0.52(-1.21%)
Apr 21, 2011	42.35	42.86	42.29	42.86	1,520	+1.35(+3.25%)
Apr 20, 2011	40.94	41.59	40.94	41.51	6,440	+1.51(+3.77%)
Apr 19, 2011	40.56	40.62	39.95	40.00	29,292	+2.05(+5.40%)
Apr 18, 2011	36.98	38.10	36.98	37.95	53,504	-0.99(-2.54%)
Apr 15, 2011	38.94	38.94	38.94	38.94	300	+0.36(+0.93%)
Apr 14, 2011	37.40	38.58	37.40	38.58	3,321	+0.15(+0.39%)
Apr 13, 2011	38.43	38.43	38.43	38.43	2,600	+1.35(+3.64%)
Apr 12, 2011	37.35	37.35	37.08	37.08	3,428	-1.61(-4.16%)
Apr 11, 2011	38.69	38.69	38.69	38.69	700	-0.65(-1.65%)
Apr 08, 2011	39.34	39.34	39.34	39.34	570	-0.30(-0.76%)
Apr 07, 2011	39.61	39.64	38.82	39.64	1,057	-0.56(-1.39%)
Apr 06, 2011	39.05	40.20	39.05	40.20	7,698	+0.10(+0.25%)
Apr 05, 2011	38.95	40.10	38.95	40.10	3,465	+1.55(+4.02%)
Apr 04, 2011	38.55	38.55	38.55	38.55	260	-0.45(-1.15%)
Apr 01, 2011	39.00	39.00	39.00	39.00	971	+1.20(+3.17%)
Mar 31, 2011	37.90	37.90	37.80	37.80	2,820	+0.00(+0.00%)
Mar 30, 2011	37.85	38.82	37.80	37.80	3,081	+0.80(+2.16%)
Mar 29, 2011	36.55	37.17	36.55	37.00	7,791	+0.35(+0.95%)
Mar 28, 2011	37.10	37.54	36.35	36.65	4,075	+0.05(+0.14%)
Mar 25, 2011	36.60	36.60	36.55	36.60	5,725	+0.35(+0.97%)
Mar 24, 2011	36.78	36.78	36.15	36.25	4,539	-0.55(-1.49%)
Mar 23, 2011	36.80	36.80	36.80	36.80	134	-0.65(-1.74%)
Mar 22, 2011	37.70	37.70	37.25	37.45	993	-0.40(-1.06%)
Mar 21, 2011	37.85	37.85	37.85	37.85	3,497	+1.60(+4.41%)
Mar 17, 2011	36.25	36.25	36.25	36.25	0	+0.40(+1.12%)
Mar 16, 2011	36.15	36.15	35.72	35.85	79,299	-0.70(-1.92%)
Mar 15, 2011	36.50	36.55	34.10	36.55	97,852	-0.53(-1.43%)
Mar 14, 2011	36.80	37.08	36.50	37.08	88,688	-1.32(-3.44%)
Mar 11, 2011	38.13	38.41	38.12	38.40	80,431	+0.00(+0.00%)
Mar 10, 2011	38.00	38.70	38.00	38.40	103,418	-1.65(-4.12%)
Mar 09, 2011	39.67	40.30	39.60	40.05	237,272	+0.75(+1.91%)
Mar 08, 2011	38.80	39.30	38.80	39.30	2,100	-0.14(-0.35%)
Mar 07, 2011	40.01	40.01	39.44	39.44	12,602	+1.04(+2.71%)
Mar 04, 2011	38.37	38.45	38.00	38.40	2,604	-0.58(-1.49%)
Mar 03, 2011	38.98	38.98	38.98	38.98	500	+0.13(+0.33%)
Mar 02, 2011	38.60	38.85	38.60	38.85	17,574	-0.50(-1.27%)
Mar 01, 2011	39.35	39.35	39.35	39.35	107	-0.40(-1.01%)
Feb 28, 2011	39.74	39.75	39.65	39.75	2,896	+1.38(+3.60%)
Feb 25, 2011	38.90	38.98	38.37	38.37	2,562	+0.82(+2.18%)
Feb 24, 2011	37.55	37.55	37.55	37.55	500	-0.30(-0.79%)
Feb 23, 2011	37.85	37.85	37.85	37.85	500	-0.40(-1.05%)
Feb 22, 2011	38.43	38.50	38.25	38.25	3,390	-1.15(-2.92%)
Feb 18, 2011	39.40	39.40	39.40	39.40	1,821	+0.10(+0.25%)
Feb 17, 2011	39.24	39.30	39.05	39.30	55,775	+0.50(+1.29%)
Feb 16, 2011	38.30	38.80	38.20	38.80	64,273	+0.12(+0.31%)
Feb 15, 2011	38.75	38.90	38.68	38.68	255,078	-0.22(-0.57%)
Feb 14, 2011	38.78	38.90	38.66	38.90	57,882	+0.25(+0.65%)
Feb 11, 2011	38.12	38.65	38.12	38.65	91,425	-0.53(-1.35%)
Feb 10, 2011	38.61	39.18	38.42	39.18	89,416	+0.38(+0.98%)
Feb 09, 2011	38.77	39.07	38.75	38.80	192,875	-0.75(-1.90%)
Feb 08, 2011	38.40	39.55	38.40	39.55	73,080	+1.15(+2.99%)
Feb 07, 2011	37.75	38.40	37.75	38.40	103,495	+1.11(+2.98%)
Feb 04, 2011	37.11	37.29	37.00	37.29	75,413	-0.26(-0.69%)
Feb 03, 2011	37.30	37.55	37.30	37.55	127,284	+0.30(+0.81%)
Feb 02, 2011	36.30	37.25	36.30	37.25	118,852	+0.93(+2.56%)
Feb 01, 2011	36.27	36.32	36.32	36.32	50,000	+1.30(+3.72%)
Jan 31, 2011	34.80	35.02	34.80	35.02	75,000	+0.12(+0.34%)
Jan 28, 2011	35.02	35.02	34.21	34.90	152,055	+0.06(+0.18%)
Jan 27, 2011	35.20	35.20	34.84	34.84	192,000	+0.53(+1.54%)
Jan 26, 2011	35.15	35.15	34.31	34.31	2,414	+0.91(+2.72%)
Jan 25, 2011	33.76	33.76	33.40	33.40	29,150	-0.25(-0.74%)
Jan 24, 2011	33.50	33.80	33.50	33.65	1,657	+0.31(+0.93%)
Jan 21, 2011	33.78	33.78	33.34	33.34	3,100	-0.66(-1.94%)
Jan 20, 2011	34.00	34.00	34.00	34.00	200	-1.55(-4.36%)
Jan 18, 2011		35.55	35.55	35.55	0	+1.55(+4.56%)
Jan 14, 2011	34.00	34.00	34.00	34.00	100	-1.00(-2.86%)
Jan 13, 2011	35.00	35.00	35.00	35.00	200	-0.50(-1.41%)
Jan 11, 2011		35.50	35.50	35.50	0	-0.35(-0.98%)
Jan 07, 2011		35.85	35.85	35.85	0	+0.75(+2.14%)
Jan 06, 2011	35.10	35.10	35.10	35.10	200	-0.30(-0.85%)
Jan 05, 2011	35.10	35.40	35.10	35.40	1,576	-0.45(-1.26%)
Jan 04, 2011	35.85	35.85	35.85	35.85	713	+0.30(+0.84%)
Jan 03, 2011	35.55	35.55	35.55	35.55	375	+0.45(+1.28%)
Dec 31, 2010	35.10	35.10	35.10	35.10	142	-0.55(-1.54%)
Dec 30, 2010	35.80	35.80	35.65	35.65	535	+0.25(+0.71%)
Dec 29, 2010	36.00	36.00	35.40	35.40	500	+0.30(+0.85%)
Dec 28, 2010	35.20	35.20	35.10	35.10	4,541	+0.00(+0.00%)
Dec 27, 2010	36.20	36.20	35.10	35.10	1,449	-0.90(-2.50%)
Dec 23, 2010	35.95	36.00	35.95	36.00	1,006	+0.19(+0.53%)
Dec 22, 2010	35.80	35.81	35.77	35.81	567	-0.19(-0.53%)
Dec 21, 2010	36.15	36.15	36.00	36.00	505	+0.25(+0.70%)
Dec 20, 2010	35.75	35.75	35.75	35.75	277	-0.22(-0.61%)
Dec 16, 2010		35.97	35.97	35.97	0	-0.33(-0.91%)
Dec 14, 2010		36.30	36.30	36.30	0	-0.05(-0.14%)
Dec 13, 2010	35.50	36.35	35.50	36.35	638	+0.96(+2.71%)
Dec 10, 2010	36.10	36.10	35.38	35.39	6,800	-1.21(-3.31%)
Dec 09, 2010	37.03	37.03	36.20	36.60	7,323	-0.92(-2.45%)
Dec 08, 2010	37.40	37.55	36.84	37.52	4,629	+1.07(+2.94%)
Dec 07, 2010	36.60	36.60	36.38	36.45	251,237	+1.20(+3.40%)
Dec 06, 2010	34.76	35.25	34.76	35.25	250	+0.75(+2.19%)
Dec 03, 2010	34.31	34.50	34.31	34.50	354,478	-0.60(-1.72%)
Dec 02, 2010	34.53	35.10	34.53	35.10	125,069	+1.95(+5.88%)
Nov 26, 2010	33.15	33.15	33.15	33.15	0	-0.80(-2.36%)
Nov 24, 2010	33.95	33.95	33.95	33.95	600	+1.15(+3.51%)
Nov 23, 2010	32.92	32.92	32.80	32.80	1,500	-0.66(-1.97%)
Nov 22, 2010	33.46	33.46	33.46	33.46	300	-0.24(-0.71%)
Nov 19, 2010	33.70	33.70	33.70	33.70	200	+1.10(+3.37%)
Nov 17, 2010	32.60	32.60	32.60	32.60	0	+0.38(+1.18%)
Nov 16, 2010	33.03	33.03	32.22	32.22	300	-1.18(-3.53%)
Nov 15, 2010	33.40	33.40	33.40	33.40	200	+0.50(+1.52%)
Nov 10, 2010	32.90	32.90	32.90	32.90	0	-1.02(-3.01%)
Nov 09, 2010	33.92	33.92	33.92	33.92	200	+0.59(+1.77%)
Nov 02, 2010		33.33	33.33	33.33	0	+0.66(+2.02%)
Oct 29, 2010		32.67	32.67	32.67	0	-0.54(-1.63%)
Oct 28, 2010	33.21	33.50	33.21	33.21	2,500	+0.83(+2.56%)
Oct 27, 2010	32.38	32.38	32.38	32.38	200	+1.13(+3.62%)
Oct 18, 2010		31.25	31.25	31.25	0	-0.55(-1.73%)
Oct 15, 2010	31.45	31.80	31.45	31.80	1,083	-0.50(-1.55%)
Oct 14, 2010	32.25	32.30	32.05	32.30	1,400	-0.40(-1.22%)
Oct 13, 2010	32.55	32.70	32.55	32.70	661	-0.04(-0.12%)
Oct 06, 2010		32.74	32.74	32.74	0	-0.19(-0.58%)
Oct 05, 2010	32.75	32.93	32.75	32.93	1,900	-0.42(-1.26%)

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.

Financial News

Burberry Group Plc ADR (OP: BURBY )

Historical Prices

Popular Pages