Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.00 15.04 12.96 13.81 3,719,414 -0.76(-5.22%)
Jul 30, 2012 14.80 15.07 14.32 14.57 1,749,137 -0.18(-1.22%)
Jul 27, 2012 14.15 14.81 14.05 14.75 1,367,294 +0.71(+5.04%)
Jul 26, 2012 13.62 14.11 13.50 14.04 1,083,882 +0.74(+5.60%)
Jul 25, 2012 13.19 13.46 12.99 13.29 1,161,448 +0.24(+1.86%)
Jul 24, 2012 13.80 13.83 12.94 13.05 1,475,463 -0.72(-5.25%)
Jul 23, 2012 13.71 13.92 13.46 13.77 724,145 -0.38(-2.65%)
Jul 20, 2012 14.19 14.37 14.02 14.15 919,187 -0.26(-1.80%)
Jul 19, 2012 14.70 14.76 14.38 14.41 1,038,900 -0.23(-1.55%)
Jul 18, 2012 14.03 14.76 14.01 14.64 631,042 +0.48(+3.36%)
Jul 17, 2012 14.01 14.20 13.78 14.16 609,747 +0.25(+1.78%)
Jul 16, 2012 14.02 14.12 13.58 13.91 749,585 -0.27(-1.94%)
Jul 13, 2012 14.07 14.32 14.05 14.19 844,729 +0.21(+1.47%)
Jul 12, 2012 13.73 14.11 13.46 13.98 907,746 +0.10(+0.68%)
Jul 11, 2012 13.84 14.16 13.78 13.88 1,022,065 +0.07(+0.54%)
Jul 10, 2012 14.39 14.53 13.70 13.81 970,899 -0.38(-2.68%)
Jul 09, 2012 14.28 14.41 13.97 14.19 1,159,953 -0.13(-0.92%)
Jul 06, 2012 14.36 14.52 14.10 14.32 935,514 -0.27(-1.88%)
Jul 05, 2012 14.23 14.66 14.13 14.60 1,250,666 +0.24(+1.66%)
Jul 03, 2012 13.76 14.41 13.71 14.36 664,338 +0.68(+4.94%)
Jul 02, 2012 13.69 13.83 13.39 13.68 1,260,780 -0.02(-0.15%)
Jun 29, 2012 13.58 13.85 13.50 13.71 1,130,989 +0.52(+3.93%)
Jun 28, 2012 12.81 13.22 12.72 13.19 1,006,792 +0.19(+1.42%)
Jun 27, 2012 12.69 13.13 12.61 13.00 972,270 +0.36(+2.88%)
Jun 26, 2012 12.80 12.97 12.54 12.64 1,157,822 -0.04(-0.33%)
Jun 25, 2012 12.97 12.97 12.60 12.68 1,790,238 -0.52(-3.96%)
Jun 22, 2012 13.34 13.36 12.97 13.20 2,422,738 -0.04(-0.32%)
Jun 21, 2012 13.85 13.95 13.21 13.25 1,569,089 -0.62(-4.49%)
Jun 20, 2012 14.27 14.27 13.76 13.87 1,738,246 -0.34(-2.38%)
Jun 19, 2012 14.05 14.32 13.94 14.21 1,364,246 +0.29(+2.05%)
Jun 18, 2012 13.86 13.99 13.64 13.92 1,374,951 -0.11(-0.79%)
Jun 15, 2012 13.90 14.05 13.72 14.03 905,535 +0.20(+1.41%)
Jun 14, 2012 13.67 13.95 13.54 13.84 950,192 +0.22(+1.63%)
Jun 13, 2012 14.20 14.33 13.49 13.62 1,466,404 -0.74(-5.15%)
Jun 12, 2012 13.93 14.45 13.78 14.36 1,232,922 +0.54(+3.90%)
Jun 11, 2012 14.71 14.71 13.80 13.82 1,294,268 -0.65(-4.49%)
Jun 08, 2012 14.53 14.53 14.23 14.47 667,565 -0.10(-0.69%)
Jun 07, 2012 14.84 15.19 14.55 14.57 1,249,742 -0.04(-0.29%)
Jun 06, 2012 14.59 14.96 14.44 14.61 1,233,473 +0.17(+1.21%)
Jun 05, 2012 14.04 14.49 14.04 14.43 948,045 +0.22(+1.52%)
Jun 04, 2012 14.48 14.72 13.70 14.22 1,577,415 -0.27(-1.86%)
Jun 01, 2012 14.46 14.66 14.33 14.49 1,323,307 -0.55(-3.65%)
May 31, 2012 15.51 15.51 14.80 15.04 1,345,660 -0.39(-2.53%)
May 30, 2012 15.91 15.92 15.39 15.43 984,339 -0.84(-5.16%)
May 29, 2012 15.88 16.41 15.85 16.27 992,834 +0.68(+4.34%)
May 25, 2012 15.55 15.76 15.45 15.59 549,842 +0.04(+0.24%)
May 24, 2012 15.88 15.88 15.29 15.55 674,797 -0.17(-1.07%)
May 23, 2012 15.45 15.82 15.09 15.72 1,202,870 +0.03(+0.20%)
May 22, 2012 15.70 15.92 15.46 15.69 1,443,058 +0.08(+0.51%)
May 21, 2012 14.52 15.66 14.37 15.61 1,968,778 +1.32(+9.20%)
May 18, 2012 14.86 14.97 14.23 14.30 1,991,435 -0.44(-2.98%)
May 17, 2012 15.52 15.52 14.70 14.74 2,606,973 -0.71(-4.62%)
May 16, 2012 16.13 16.32 15.42 15.45 1,236,955 -0.57(-3.56%)
May 15, 2012 16.23 16.36 15.93 16.02 1,613,241 -0.18(-1.11%)
May 14, 2012 16.13 16.38 15.97 16.20 1,060,102 -0.24(-1.45%)
May 11, 2012 16.24 16.78 16.18 16.44 1,055,753 +0.02(+0.13%)
May 10, 2012 16.54 16.60 16.14 16.42 1,262,800 +0.14(+0.88%)
May 09, 2012 16.27 16.54 15.99 16.27 1,436,831 -0.36(-2.19%)
May 08, 2012 16.58 16.67 15.98 16.64 1,780,449 -0.16(-0.97%)
May 07, 2012 16.44 17.04 16.31 16.80 1,872,748 +0.25(+1.53%)
May 04, 2012 16.91 16.93 16.47 16.55 2,229,551 -0.57(-3.33%)
May 03, 2012 17.54 17.60 17.01 17.12 1,848,155 -0.41(-2.32%)
May 02, 2012 17.03 17.79 16.99 17.53 2,503,373 +0.25(+1.44%)
May 01, 2012 16.86 17.50 16.41 17.28 5,628,559 +1.72(+11.07%)
Apr 30, 2012 15.94 16.05 15.44 15.55 2,232,415 -0.51(-3.16%)
Apr 27, 2012 15.23 16.10 15.19 16.06 2,526,433 +0.84(+5.52%)
Apr 26, 2012 14.78 15.30 14.76 15.22 1,235,261 +0.35(+2.34%)
Apr 25, 2012 14.95 15.04 14.55 14.87 2,482,966 +0.23(+1.59%)
Apr 24, 2012 14.75 14.81 14.45 14.64 1,249,176 -0.09(-0.61%)
Apr 23, 2012 14.69 14.80 14.24 14.73 964,506 -0.26(-1.73%)
Apr 20, 2012 15.16 15.26 14.97 14.99 706,239 +0.02(+0.11%)
Apr 19, 2012 15.09 15.17 14.78 14.97 1,217,195 -0.11(-0.74%)
Apr 18, 2012 15.01 15.17 14.94 15.08 842,554 -0.06(-0.38%)
Apr 17, 2012 14.91 15.30 14.87 15.14 971,927 +0.42(+2.87%)
Apr 16, 2012 14.66 14.84 14.39 14.72 1,249,254 +0.16(+1.13%)
Apr 13, 2012 15.04 15.04 14.51 14.56 1,136,873 -0.62(-4.07%)
Apr 12, 2012 14.32 15.23 14.30 15.17 1,387,127 +0.92(+6.45%)
Apr 11, 2012 14.37 14.50 14.18 14.25 1,410,579 +0.17(+1.20%)
Apr 10, 2012 14.55 14.66 14.05 14.09 1,550,993 -0.55(-3.75%)
Apr 09, 2012 14.43 14.78 14.41 14.64 1,240,428 -0.15(-1.04%)
Apr 05, 2012 14.64 14.99 14.63 14.79 983,510 +0.09(+0.61%)
Apr 04, 2012 14.67 14.77 14.48 14.70 1,612,829 -0.27(-1.84%)
Apr 03, 2012 14.95 15.12 14.80 14.97 1,144,931 -0.04(-0.28%)
Apr 02, 2012 15.28 15.31 14.81 15.02 1,847,430 -0.35(-2.27%)
Mar 30, 2012 15.54 15.62 15.20 15.36 1,587,207 +0.03(+0.21%)
Mar 29, 2012 14.82 15.49 14.79 15.33 1,481,056 +0.34(+2.26%)
Mar 28, 2012 15.13 15.18 14.79 14.99 1,310,693 -0.18(-1.18%)
Mar 27, 2012 15.43 15.44 15.16 15.17 1,118,124 -0.20(-1.31%)
Mar 26, 2012 15.40 15.48 15.10 15.37 1,559,835 +0.25(+1.64%)
Mar 23, 2012 15.08 15.15 14.80 15.13 1,411,726 +0.14(+0.95%)
Mar 22, 2012 15.18 15.30 14.92 14.98 1,284,994 -0.43(-2.78%)
Mar 21, 2012 15.58 15.62 15.30 15.41 1,216,537 -0.10(-0.65%)
Mar 20, 2012 15.89 16.02 15.42 15.51 1,277,050 -0.58(-3.58%)
Mar 19, 2012 16.17 16.47 16.06 16.09 1,014,624 -0.14(-0.88%)
Mar 16, 2012 16.24 16.41 16.20 16.23 1,236,539 +0.03(+0.16%)
Mar 15, 2012 15.97 16.24 15.82 16.20 905,588 +0.26(+1.62%)
Mar 14, 2012 15.99 16.16 15.78 15.95 749,314 -0.06(-0.36%)
Mar 13, 2012 15.77 16.03 15.64 16.00 1,359,134 +0.42(+2.68%)
Mar 12, 2012 15.96 16.00 15.21 15.59 2,214,820 -0.36(-2.25%)
Mar 09, 2012 15.68 16.06 15.62 15.95 977,969 +0.24(+1.55%)
Mar 08, 2012 15.32 15.73 15.23 15.70 1,308,296 +0.60(+3.95%)
Mar 07, 2012 14.87 15.16 14.76 15.11 1,599,232 +0.36(+2.47%)
Mar 06, 2012 15.26 15.31 14.64 14.74 2,267,146 -0.83(-5.36%)
Mar 05, 2012 15.77 15.77 15.52 15.58 1,053,748 -0.22(-1.40%)
Mar 02, 2012 16.21 16.29 15.73 15.80 1,173,194 -0.49(-2.99%)
Mar 01, 2012 16.37 16.53 16.20 16.28 922,146 -0.08(-0.48%)
Feb 29, 2012 16.55 16.91 16.36 16.36 1,211,531 -0.11(-0.67%)
Feb 28, 2012 16.69 16.90 16.30 16.47 910,814 -0.13(-0.76%)
Feb 27, 2012 15.79 16.71 15.76 16.60 1,409,264 +0.64(+4.01%)
Feb 24, 2012 15.99 16.31 15.87 15.96 1,488,778 +0.06(+0.40%)
Feb 23, 2012 16.14 16.14 15.73 15.90 2,132,984 -0.25(-1.54%)
Feb 22, 2012 16.38 16.51 15.88 16.15 1,523,399 -0.30(-1.80%)
Feb 21, 2012 16.58 16.77 16.32 16.44 1,019,824 -0.03(-0.19%)
Feb 17, 2012 16.76 16.79 16.46 16.47 825,138 -0.18(-1.08%)
Feb 16, 2012 16.20 16.66 16.02 16.65 1,247,944 +0.52(+3.24%)
Feb 15, 2012 16.39 16.47 15.95 16.13 2,182,056 -0.09(-0.55%)
Feb 14, 2012 16.82 16.82 16.05 16.22 3,549,783 -0.61(-3.64%)
Feb 13, 2012 17.05 17.17 16.62 16.83 1,791,215 +0.06(+0.35%)
Feb 10, 2012 16.93 17.17 16.72 16.77 1,516,038 -0.40(-2.31%)
Feb 09, 2012 17.48 17.94 16.65 17.17 5,100,082 -0.92(-5.11%)
Feb 08, 2012 18.18 18.39 17.94 18.10 1,997,225 -0.06(-0.32%)
Feb 07, 2012 18.02 18.43 17.93 18.15 1,561,535 +0.05(+0.26%)
Feb 06, 2012 18.11 18.23 17.75 18.11 1,493,824 -0.14(-0.78%)
Feb 03, 2012 17.41 18.29 17.34 18.25 3,547,684 +1.29(+7.60%)
Feb 02, 2012 17.30 17.35 16.93 16.96 1,256,641 -0.27(-1.59%)
Feb 01, 2012 16.57 17.75 16.48 17.23 2,795,006 +0.93(+5.70%)
Jan 31, 2012 16.77 16.91 16.24 16.30 1,524,561 -0.33(-1.97%)
Jan 30, 2012 16.63 16.75 16.46 16.63 929,622 -0.23(-1.38%)
Jan 27, 2012 16.07 17.01 16.04 16.86 1,976,015 +0.72(+4.48%)
Jan 26, 2012 16.13 16.37 15.94 16.14 2,148,837 +0.18(+1.13%)
Jan 25, 2012 15.71 16.02 15.50 15.96 950,072 +0.17(+1.10%)
Jan 24, 2012 15.45 15.87 15.24 15.79 995,098 +0.09(+0.57%)
Jan 23, 2012 15.70 15.90 15.57 15.70 963,768 -0.05(-0.30%)
Jan 20, 2012 15.61 15.86 15.50 15.74 842,535 +0.05(+0.30%)
Jan 19, 2012 15.82 15.90 15.57 15.70 1,517,954 -0.06(-0.37%)
Jan 18, 2012 15.08 15.85 14.97 15.76 1,926,472 +0.69(+4.59%)
Jan 17, 2012 15.38 15.58 15.01 15.06 919,511 -0.13(-0.87%)
Jan 13, 2012 15.45 15.48 14.97 15.20 1,144,915 -0.47(-3.00%)
Jan 12, 2012 15.67 15.81 15.27 15.67 1,047,436 +0.12(+0.78%)
Jan 11, 2012 15.42 15.82 15.31 15.54 1,384,969 +0.06(+0.41%)
Jan 10, 2012 15.37 15.59 15.26 15.48 2,190,041 +0.44(+2.95%)
Jan 09, 2012 14.61 15.19 14.41 15.04 3,077,786 +0.53(+3.68%)
Jan 06, 2012 14.40 14.59 14.30 14.50 1,743,871 +0.15(+1.03%)
Jan 05, 2012 13.97 14.43 13.75 14.36 2,091,252 +0.22(+1.53%)
Jan 04, 2012 13.84 14.27 13.61 14.14 1,302,876 +0.92(+7.00%)
Dec 30, 2011 13.40 13.47 13.19 13.21 761,240 -0.18(-1.34%)
Dec 29, 2011 13.32 13.66 13.21 13.39 901,574 +0.15(+1.12%)
Dec 28, 2011 13.57 13.61 13.15 13.25 970,470 -0.36(-2.64%)
Dec 27, 2011 13.46 13.73 13.35 13.61 527,975 +0.03(+0.20%)
Dec 23, 2011 13.52 13.63 13.32 13.58 567,610 +0.55(+4.26%)
Dec 21, 2011 12.90 13.11 12.59 13.02 1,135,106 +0.08(+0.61%)
Dec 20, 2011 12.63 13.09 12.57 12.94 1,440,077 +0.66(+5.38%)
Dec 19, 2011 12.90 12.94 12.20 12.28 1,315,362 -0.55(-4.32%)
Dec 16, 2011 13.00 13.39 12.71 12.84 2,729,057 -0.03(-0.21%)
Dec 15, 2011 13.01 13.11 12.70 12.87 1,947,875 +0.11(+0.83%)
Dec 14, 2011 12.89 13.00 12.50 12.76 2,262,039 -0.29(-2.19%)
Dec 13, 2011 13.49 13.66 12.92 13.04 1,677,186 -0.35(-2.60%)
Dec 12, 2011 13.49 13.49 13.13 13.39 1,955,061 -0.32(-2.31%)
Dec 09, 2011 13.46 13.83 13.30 13.71 1,270,170 +0.39(+2.93%)
Dec 08, 2011 13.65 13.75 13.27 13.32 1,016,455 -0.51(-3.71%)
Dec 07, 2011 13.94 13.96 13.43 13.83 1,867,101 -0.29(-2.06%)
Dec 06, 2011 14.20 14.31 13.89 14.12 1,542,271 -0.10(-0.67%)
Dec 05, 2011 14.18 14.63 13.99 14.22 1,561,489 +0.36(+2.59%)
Dec 02, 2011 14.20 14.20 13.82 13.86 1,237,177 -0.08(-0.57%)
Dec 01, 2011 13.92 14.25 13.75 13.94 1,636,677 -0.06(-0.45%)
Nov 30, 2011 13.83 14.16 13.81 14.00 2,231,396 +0.80(+6.08%)
Nov 29, 2011 13.35 13.36 13.14 13.20 1,312,029 -0.06(-0.44%)
Nov 28, 2011 12.78 13.31 12.73 13.26 3,113,291 +1.02(+8.33%)
Nov 25, 2011 12.52 12.66 12.19 12.24 528,937 -0.40(-3.14%)
Nov 23, 2011 12.83 12.94 12.57 12.63 1,847,430 -0.41(-3.16%)
Nov 22, 2011 13.04 13.25 12.86 13.04 1,882,405 -0.02(-0.12%)
Nov 21, 2011 13.11 13.18 12.81 13.06 2,305,490 -0.39(-2.91%)
Nov 18, 2011 13.45 13.66 13.28 13.45 881,587 +0.13(+0.99%)
Nov 17, 2011 14.09 14.10 13.13 13.32 2,258,517 -0.85(-6.00%)
Nov 16, 2011 14.10 14.61 14.05 14.17 802,533 -0.18(-1.25%)
Nov 15, 2011 14.35 14.51 14.07 14.35 1,035,639 -0.14(-0.95%)
Nov 14, 2011 14.57 14.73 14.20 14.49 889,478 -0.20(-1.33%)
Nov 11, 2011 14.43 15.14 14.37 14.68 1,938,934 +0.58(+4.08%)
Nov 10, 2011 14.06 14.28 13.82 14.11 1,814,069 +0.40(+2.89%)
Nov 09, 2011 14.20 14.29 13.46 13.71 2,564,739 -1.07(-7.22%)
Nov 08, 2011 14.74 14.85 14.18 14.78 1,473,881 +0.19(+1.30%)
Nov 07, 2011 14.81 14.86 14.24 14.59 2,098,191 -0.17(-1.18%)
Nov 04, 2011 14.05 14.87 13.91 14.76 4,052,299 +0.53(+3.71%)
Nov 03, 2011 13.10 14.41 12.96 14.23 4,606,655 +1.28(+9.91%)
Nov 02, 2011 12.14 13.11 12.07 12.95 5,368,948 +1.16(+9.86%)
Nov 01, 2011 12.13 12.47 11.32 11.79 10,921,808 -3.03(-20.44%)
Oct 31, 2011 15.36 15.65 14.81 14.81 2,179,175 -1.05(-6.63%)
Oct 28, 2011 15.92 16.10 15.55 15.87 2,290,280 -0.18(-1.12%)
Oct 27, 2011 15.49 16.39 15.39 16.05 2,423,791 +1.43(+9.76%)
Oct 26, 2011 14.37 14.77 13.83 14.62 1,419,348 +0.53(+3.79%)
Oct 25, 2011 14.88 14.94 14.04 14.09 1,989,018 -0.90(-5.99%)
Oct 24, 2011 14.22 15.04 14.13 14.98 1,421,434 +0.86(+6.06%)
Oct 21, 2011 14.12 14.38 13.87 14.13 1,166,441 +0.17(+1.25%)
Oct 20, 2011 13.74 14.00 13.38 13.95 1,542,188 +0.15(+1.11%)
Oct 19, 2011 14.34 14.36 13.69 13.80 1,749,218 -0.54(-3.76%)
Oct 18, 2011 13.99 14.61 13.64 14.34 4,208,832 +0.36(+2.57%)
Oct 17, 2011 15.37 15.37 13.93 13.98 2,060,299 -1.41(-9.17%)
Oct 14, 2011 14.98 15.45 14.81 15.39 1,370,114 +0.76(+5.16%)
Oct 13, 2011 14.69 14.69 14.20 14.64 1,835,631 -0.27(-1.81%)
Oct 12, 2011 14.43 15.24 14.41 14.90 3,617,167 +0.59(+4.10%)
Oct 11, 2011 13.53 14.41 13.43 14.32 2,343,313 +0.61(+4.47%)
Oct 10, 2011 13.52 13.82 13.35 13.71 1,487,847 +0.62(+4.77%)
Oct 07, 2011 13.73 13.87 12.87 13.08 2,145,408 -0.61(-4.44%)
Oct 06, 2011 13.56 13.71 13.32 13.69 1,824,795 +0.53(+4.06%)
Oct 05, 2011 12.39 13.26 12.23 13.16 2,504,132 +0.75(+6.05%)
Oct 04, 2011 11.06 12.46 11.03 12.41 3,159,853 +1.12(+9.93%)
Oct 03, 2011 12.22 12.44 11.25 11.29 2,610,100 -1.05(-8.52%)
Sep 30, 2011 12.57 12.91 12.25 12.34 2,318,572 -0.57(-4.38%)
Sep 29, 2011 12.78 13.15 12.38 12.90 2,910,116 +0.49(+3.96%)
Sep 28, 2011 12.82 13.02 12.31 12.41 3,437,363 -0.44(-3.41%)
Sep 27, 2011 12.05 13.03 11.88 12.85 3,294,927 +1.22(+10.50%)
Sep 26, 2011 11.63 11.71 11.00 11.63 1,517,768 +0.16(+1.38%)
Sep 23, 2011 10.89 11.79 10.83 11.47 3,053,870 +0.43(+3.92%)
Sep 22, 2011 11.66 11.66 10.68 11.04 5,048,194 -1.15(-9.45%)
Sep 21, 2011 13.64 13.65 12.13 12.19 3,403,066 -1.47(-10.79%)
Sep 20, 2011 14.11 14.23 13.64 13.66 1,726,265 -0.36(-2.56%)
Sep 19, 2011 14.32 14.39 13.70 14.02 1,904,432 -0.67(-4.57%)
Sep 16, 2011 14.70 14.86 14.48 14.69 1,646,074 -0.03(-0.18%)
Sep 15, 2011 14.78 14.85 14.37 14.72 1,082,824 +0.14(+0.98%)
Sep 14, 2011 14.33 14.88 13.83 14.58 1,370,844 +0.40(+2.79%)
Sep 13, 2011 13.80 14.33 13.73 14.18 1,203,746 +0.47(+3.43%)
Sep 12, 2011 13.60 13.94 13.29 13.71 2,113,741 -0.15(-1.07%)
Sep 09, 2011 14.27 14.32 13.69 13.86 1,471,691 -0.64(-4.41%)
Sep 08, 2011 14.65 15.07 14.43 14.50 1,574,401 -0.26(-1.79%)
Sep 07, 2011 14.51 14.94 14.50 14.76 1,956,680 +0.50(+3.48%)
Sep 06, 2011 13.93 14.36 13.91 14.27 2,370,288 -0.27(-1.85%)
Sep 02, 2011 15.35 15.47 14.48 14.53 1,920,764 -0.88(-5.69%)
Sep 01, 2011 15.88 16.06 15.38 15.41 1,654,212 -0.52(-3.25%)
Aug 31, 2011 15.74 16.24 15.70 15.93 2,988,237 +0.26(+1.65%)
Aug 30, 2011 15.35 15.79 15.22 15.67 1,759,582 +0.16(+1.06%)
Aug 29, 2011 15.22 15.51 15.10 15.51 2,239,598 +0.53(+3.56%)
Aug 26, 2011 14.22 15.16 14.02 14.97 1,281,611 +0.60(+4.15%)
Aug 25, 2011 14.97 15.07 14.30 14.38 1,682,379 -0.43(-2.93%)
Aug 24, 2011 14.30 14.83 14.24 14.81 1,833,532 +0.51(+3.55%)
Aug 23, 2011 13.73 14.30 13.48 14.30 1,665,771 +0.70(+5.13%)
Aug 22, 2011 13.97 14.00 13.37 13.61 2,135,846 +0.06(+0.47%)
Aug 19, 2011 13.64 14.22 13.41 13.54 3,199,732 -0.42(-3.03%)
Aug 18, 2011 14.91 14.97 13.83 13.96 3,275,824 -1.58(-10.16%)
Aug 17, 2011 16.17 16.29 15.34 15.54 1,789,142 -0.51(-3.19%)
Aug 16, 2011 16.34 16.57 15.97 16.06 2,239,350 -0.51(-3.06%)
Aug 15, 2011 16.25 16.67 16.19 16.56 1,836,535 +0.45(+2.79%)
Aug 12, 2011 16.14 16.29 15.88 16.11 1,684,452 +0.18(+1.13%)
Aug 11, 2011 15.03 16.19 14.72 15.94 2,914,984 +1.09(+7.33%)
Aug 10, 2011 15.13 15.67 14.80 14.85 2,687,412 -0.80(-5.13%)
Aug 09, 2011 15.83 15.67 14.10 15.65 4,981,331 +0.92(+6.28%)
Aug 08, 2011 15.83 16.00 14.70 14.73 3,474,931 -1.65(-10.07%)
Aug 05, 2011 17.26 17.40 15.97 16.37 3,566,214 -0.64(-3.76%)
Aug 04, 2011 18.37 18.45 16.93 17.01 4,992,079 -1.81(-9.60%)
Aug 03, 2011 17.31 18.95 17.14 18.82 6,291,649 +1.42(+8.17%)
Aug 02, 2011 19.53 19.59 17.38 17.40 9,691,638 -3.74(-17.67%)
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.