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 (%)
Sep 28, 2007 68.13 69.10 66.75 67.12 941,300 -1.07(-1.57%)
Sep 27, 2007 66.75 68.27 66.21 68.19 5,539,900 +2.36(+3.58%)
Sep 26, 2007 67.41 67.96 65.09 65.83 4,450,800 -2.26(-3.32%)
Sep 25, 2007 67.45 68.65 66.05 68.09 1,258,600 -0.04(-0.06%)
Sep 24, 2007 69.55 69.65 67.18 68.13 1,073,700 -1.52(-2.18%)
Sep 21, 2007 68.12 70.37 67.79 69.65 1,868,500 +1.64(+2.41%)
Sep 20, 2007 65.61 68.23 64.00 68.01 1,421,100 +2.40(+3.66%)
Sep 19, 2007 65.80 68.18 64.78 65.61 1,578,299 +0.63(+0.97%)
Sep 18, 2007 61.00 65.40 60.83 64.98 1,933,000 +3.98(+6.52%)
Sep 17, 2007 62.06 62.70 60.41 61.00 887,800 -1.61(-2.57%)
Sep 14, 2007 61.83 63.89 60.65 62.61 1,978,600 +0.78(+1.26%)
Sep 13, 2007 57.95 64.09 57.33 61.83 3,063,900 +4.81(+8.44%)
Sep 12, 2007 52.90 58.25 52.17 57.02 3,088,300 +3.82(+7.18%)
Sep 11, 2007 53.50 54.00 52.69 53.20 768,600 +0.32(+0.61%)
Sep 10, 2007 55.75 56.02 52.59 52.88 1,444,500 -2.30(-4.17%)
Sep 07, 2007 57.69 59.23 54.54 55.18 988,300 -3.16(-5.42%)
Sep 06, 2007 58.50 59.61 57.41 58.34 542,500 +0.50(+0.86%)
Sep 05, 2007 59.03 59.03 57.52 57.84 933,400 -1.31(-2.21%)
Sep 04, 2007 58.39 59.86 58.07 59.15 842,900 +0.97(+1.67%)
Aug 31, 2007 56.55 59.16 56.55 58.18 1,039,800 +2.51(+4.51%)
Aug 30, 2007 56.57 57.00 55.42 55.67 1,237,300 -0.90(-1.59%)
Aug 29, 2007 56.83 57.06 55.29 56.57 1,921,100 +0.57(+1.02%)
Aug 28, 2007 60.31 60.46 55.93 56.00 1,641,200 -5.01(-8.21%)
Aug 27, 2007 61.51 61.77 60.17 61.01 660,800 -0.26(-0.42%)
Aug 24, 2007 60.28 62.48 59.15 61.27 963,900 +0.87(+1.44%)
Aug 23, 2007 58.15 60.92 58.68 60.40 2,129,200 +2.25(+3.87%)
Aug 22, 2007 55.50 58.85 55.50 58.15 1,387,800 +3.29(+6.00%)
Aug 21, 2007 55.36 55.45 54.26 54.86 1,388,283 -0.50(-0.90%)
Aug 20, 2007 53.85 55.84 53.40 55.36 1,606,445 +1.78(+3.32%)
Aug 17, 2007 52.70 54.73 50.65 53.58 2,658,300 +2.93(+5.78%)
Aug 16, 2007 52.08 52.18 48.16 50.65 3,488,900 -2.92(-5.45%)
Aug 15, 2007 58.16 58.70 52.00 53.57 2,297,200 -4.81(-8.24%)
Aug 14, 2007 60.44 61.73 58.00 58.38 993,700 -2.60(-4.26%)
Aug 13, 2007 60.71 64.18 60.85 60.98 1,389,900 +0.27(+0.44%)
Aug 10, 2007 62.60 63.99 60.11 60.71 1,370,800 -1.61(-2.58%)
Aug 09, 2007 61.41 64.96 58.56 62.32 2,768,716 +0.91(+1.48%)
Aug 08, 2007 57.38 62.82 57.38 61.41 3,340,700 +4.13(+7.21%)
Aug 07, 2007 60.00 60.05 56.98 57.28 2,121,900 -2.72(-4.53%)
Aug 06, 2007 62.45 62.86 55.25 60.00 3,091,153 -2.50(-4.00%)
Aug 03, 2007 63.80 64.16 62.14 62.50 2,416,571 -0.60(-0.95%)
Aug 02, 2007 66.62 66.75 59.73 63.10 4,599,429 -2.12(-3.25%)
Aug 01, 2007 71.00 70.40 63.96 65.22 7,374,883 -14.28(-17.96%)
Jul 31, 2007 81.55 83.58 79.01 79.50 1,365,822 -2.05(-2.51%)
Jul 30, 2007 79.40 81.97 78.50 81.55 912,687 +3.53(+4.52%)
Jul 27, 2007 77.17 79.40 76.40 78.02 1,173,100 +1.39(+1.81%)
Jul 26, 2007 76.47 78.72 72.61 76.63 1,294,300 -2.17(-2.75%)
Jul 25, 2007 82.00 83.58 78.27 78.80 1,553,500 -2.61(-3.21%)
Jul 24, 2007 83.25 83.66 80.76 81.41 409,500 -2.49(-2.97%)
Jul 23, 2007 83.04 84.48 82.10 83.90 686,800 +0.81(+0.97%)
Jul 20, 2007 82.71 83.52 82.00 83.09 603,900 -0.06(-0.07%)
Jul 19, 2007 83.00 84.10 82.85 83.15 629,200 +0.22(+0.27%)
Jul 18, 2007 82.51 84.14 82.09 82.93 686,400 -0.32(-0.38%)
Jul 17, 2007 84.39 84.95 82.70 83.25 709,800 -0.62(-0.74%)
Jul 16, 2007 82.59 84.02 82.59 83.87 700,000 +1.67(+2.03%)
Jul 13, 2007 83.00 83.56 81.69 82.20 702,300 -0.80(-0.96%)
Jul 12, 2007 80.35 83.06 80.34 83.00 1,174,700 +3.43(+4.31%)
Jul 11, 2007 79.11 79.99 78.30 79.57 783,800 +0.66(+0.84%)
Jul 10, 2007 80.62 80.79 78.80 78.91 1,053,100 -1.89(-2.34%)
Jul 09, 2007 82.04 83.37 80.35 80.80 870,099 -0.23(-0.28%)
Jul 06, 2007 79.75 81.49 78.63 81.03 729,500 +1.21(+1.52%)
Jul 05, 2007 78.49 79.99 78.25 79.82 937,000 +1.39(+1.77%)
Jul 03, 2007 79.57 79.96 77.93 78.43 367,300 -0.96(-1.21%)
Jul 02, 2007 76.00 79.39 75.99 79.39 954,900 +3.64(+4.81%)
Jun 29, 2007 77.35 77.54 75.10 75.75 698,000 -1.16(-1.51%)
Jun 28, 2007 76.09 77.93 76.01 76.91 855,800 +0.76(+1.00%)
Jun 27, 2007 74.17 76.34 73.14 76.15 1,030,000 +1.98(+2.67%)
Jun 26, 2007 77.50 77.57 74.14 74.17 1,572,119 -2.62(-3.41%)
Jun 25, 2007 78.34 79.23 76.65 76.79 1,696,200 -1.56(-1.99%)
Jun 22, 2007 77.24 78.35 75.55 78.35 4,400,900 +0.63(+0.81%)
Jun 21, 2007 75.15 78.16 74.77 77.72 1,397,100 +2.54(+3.38%)
Jun 20, 2007 76.52 77.66 74.96 75.18 1,449,900 -1.24(-1.62%)
Jun 19, 2007 73.87 78.25 73.87 76.42 3,314,700 +4.57(+6.36%)
Jun 18, 2007 72.44 73.24 71.70 71.85 789,300 -0.27(-0.37%)
Jun 15, 2007 72.25 72.90 71.90 72.12 1,546,300 +1.74(+2.47%)
Jun 14, 2007 68.33 70.85 68.33 70.38 1,060,600 +2.13(+3.12%)
Jun 13, 2007 65.79 68.51 65.79 68.25 836,800 +2.72(+4.15%)
Jun 12, 2007 66.72 66.73 64.57 65.53 1,040,400 -1.34(-2.00%)
Jun 11, 2007 66.55 67.45 66.00 66.87 579,200 +0.03(+0.04%)
Jun 08, 2007 65.94 67.22 65.35 66.84 851,050 +1.00(+1.52%)
Jun 07, 2007 68.63 69.78 65.44 65.84 1,666,445 -3.29(-4.76%)
Jun 06, 2007 69.80 70.13 67.53 69.13 1,003,720 -0.88(-1.26%)
Jun 05, 2007 70.60 70.88 68.93 70.01 862,050 -0.58(-0.82%)
Jun 04, 2007 71.00 71.56 69.63 70.59 607,300 -0.43(-0.61%)
Jun 01, 2007 68.60 71.11 68.52 71.02 1,639,205 +2.87(+4.21%)
May 31, 2007 68.00 68.25 67.03 68.15 1,345,500 +0.15(+0.22%)
May 30, 2007 65.87 68.17 65.56 68.00 961,500 +1.56(+2.35%)
May 29, 2007 66.27 67.15 65.65 66.44 481,109 +0.37(+0.56%)
May 25, 2007 64.50 66.07 64.36 66.07 416,238 +1.77(+2.75%)
May 24, 2007 66.20 66.69 63.85 64.30 610,730 -2.15(-3.24%)
May 23, 2007 67.00 67.67 66.29 66.45 661,550 -0.47(-0.70%)
May 22, 2007 66.84 67.15 65.86 66.92 521,800 +0.58(+0.87%)
May 21, 2007 65.04 66.42 64.82 66.34 785,600 +1.29(+1.98%)
May 18, 2007 64.43 65.12 63.85 65.05 734,000 +0.50(+0.77%)
May 17, 2007 65.80 65.38 63.71 64.55 780,200 -0.07(-0.11%)
May 16, 2007 63.73 64.72 63.00 64.62 903,575 +0.89(+1.40%)
May 15, 2007 64.78 65.00 62.91 63.73 1,003,900 -1.05(-1.62%)
May 14, 2007 65.64 65.69 63.58 64.78 712,607 -0.79(-1.20%)
May 11, 2007 64.25 65.74 64.56 65.57 619,109 +2.21(+3.49%)
May 10, 2007 65.77 65.80 63.22 63.36 1,188,755 -2.41(-3.66%)
May 09, 2007 63.84 66.34 63.68 65.77 1,284,204 +1.77(+2.77%)
May 08, 2007 64.56 65.06 62.31 64.00 754,950 -0.74(-1.14%)
May 07, 2007 64.57 65.50 64.24 64.74 713,150 +0.17(+0.26%)
May 04, 2007 63.84 64.58 63.29 64.57 1,033,600 +0.73(+1.14%)
May 03, 2007 62.68 64.35 62.10 63.84 1,578,460 +1.16(+1.85%)
May 02, 2007 63.15 65.60 60.00 62.68 4,325,259 +5.15(+8.95%)
May 01, 2007 57.37 57.70 55.56 57.53 1,191,358 +0.09(+0.16%)
Apr 30, 2007 59.15 59.33 57.30 57.44 858,900 -1.52(-2.58%)
Apr 27, 2007 57.41 59.16 57.40 58.96 844,320 +1.34(+2.33%)
Apr 26, 2007 57.44 58.01 56.86 57.62 536,700 +0.18(+0.31%)
Apr 25, 2007 56.20 57.48 55.70 57.44 616,550 +1.34(+2.39%)
Apr 24, 2007 56.23 56.23 54.72 56.10 453,150 +0.09(+0.16%)
Apr 23, 2007 56.00 56.43 55.75 56.01 351,401 +0.01(+0.02%)
Apr 20, 2007 56.95 57.00 55.57 56.00 617,900 +0.13(+0.23%)
Apr 19, 2007 55.00 56.26 54.59 55.87 743,100 +0.18(+0.32%)
Apr 18, 2007 55.25 55.91 54.60 55.69 516,700 +0.22(+0.40%)
Apr 17, 2007 56.30 56.44 55.32 55.47 360,800 -0.83(-1.47%)
Apr 16, 2007 54.00 56.33 54.00 56.30 428,900 +1.48(+2.70%)
Apr 13, 2007 54.82 55.92 54.42 54.82 1,329,036 -0.07(-0.13%)
Apr 12, 2007 53.25 55.11 53.00 54.89 670,800 +1.43(+2.67%)
Apr 11, 2007 54.50 54.50 53.35 53.46 415,813 -1.04(-1.91%)
Apr 10, 2007 54.55 54.78 54.13 54.50 371,500 -0.07(-0.13%)
Apr 09, 2007 55.00 55.39 54.36 54.57 486,700 -0.43(-0.78%)
Apr 05, 2007 54.37 55.19 54.30 55.00 646,100 +0.63(+1.16%)
Apr 04, 2007 53.80 54.50 53.65 54.37 513,200 +0.45(+0.83%)
Apr 03, 2007 52.75 54.04 52.49 53.92 624,400 +1.35(+2.57%)
Apr 02, 2007 53.30 53.36 51.82 52.57 583,100 -0.86(-1.61%)
Mar 30, 2007 53.72 54.50 52.85 53.43 430,300 -0.29(-0.54%)
Mar 29, 2007 53.98 54.26 52.82 53.72 383,600 +0.21(+0.39%)
Mar 28, 2007 54.51 54.51 53.24 53.51 488,829 -1.20(-2.19%)
Mar 27, 2007 55.42 55.42 54.24 54.71 419,400 -0.77(-1.39%)
Mar 26, 2007 55.46 55.66 54.11 55.48 698,500 +0.06(+0.11%)
Mar 23, 2007 55.04 55.60 55.03 55.42 397,600 +0.41(+0.75%)
Mar 22, 2007 55.03 55.45 54.73 55.01 641,200 +0.18(+0.33%)
Mar 21, 2007 54.57 55.00 53.92 54.83 568,400 +0.50(+0.92%)
Mar 20, 2007 54.53 54.60 54.01 54.33 373,700 -0.20(-0.37%)
Mar 19, 2007 52.55 54.80 52.33 54.53 976,600 +2.71(+5.23%)
Mar 16, 2007 52.50 52.99 51.40 51.82 1,151,700 -0.67(-1.28%)
Mar 15, 2007 51.99 52.89 51.94 52.49 503,200 +0.58(+1.12%)
Mar 14, 2007 50.40 52.00 50.40 51.91 706,200 +1.45(+2.87%)
Mar 13, 2007 52.07 52.79 50.21 50.46 938,700 -1.61(-3.09%)
Mar 12, 2007 51.77 52.48 51.54 52.07 344,300 +0.12(+0.23%)
Mar 09, 2007 52.64 52.67 51.60 51.95 554,300 -0.19(-0.36%)
Mar 08, 2007 51.50 52.61 51.10 52.14 961,000 +1.47(+2.90%)
Mar 07, 2007 50.50 51.49 50.20 50.67 1,323,300 +1.15(+2.32%)
Mar 06, 2007 47.91 50.26 47.38 49.52 1,147,000 +2.47(+5.25%)
Mar 05, 2007 47.11 48.42 46.76 47.05 811,100 -1.48(-3.05%)
Mar 02, 2007 49.76 50.40 48.41 48.53 653,300 -1.42(-2.84%)
Mar 01, 2007 49.27 50.10 48.65 49.95 869,183 +0.09(+0.18%)
Feb 28, 2007 50.24 50.32 48.79 49.86 716,500 -0.23(-0.46%)
Feb 27, 2007 51.15 52.00 47.00 50.09 1,101,600 -2.04(-3.91%)
Feb 26, 2007 53.25 53.49 51.89 52.13 543,858 -0.67(-1.27%)
Feb 23, 2007 53.22 53.50 52.51 52.80 514,500 -0.62(-1.16%)
Feb 22, 2007 53.20 53.52 52.21 53.42 764,300 +0.88(+1.67%)
Feb 21, 2007 52.21 53.24 51.73 52.54 1,098,500 +0.13(+0.25%)
Feb 20, 2007 51.93 52.55 51.67 52.41 677,000 +0.44(+0.85%)
Feb 16, 2007 51.67 52.00 51.37 51.97 791,800 +0.33(+0.64%)
Feb 15, 2007 50.70 51.78 50.56 51.64 918,300 +0.96(+1.89%)
Feb 14, 2007 50.36 51.49 50.10 50.68 939,718 +0.25(+0.50%)
Feb 13, 2007 49.10 51.09 49.06 50.43 1,748,247 +1.42(+2.90%)
Feb 12, 2007 46.64 49.49 46.51 49.01 2,219,144 +2.77(+5.99%)
Feb 09, 2007 47.25 47.57 46.08 46.24 1,122,300 -1.16(-2.45%)
Feb 08, 2007 45.43 47.94 45.05 47.40 3,069,800 +4.63(+10.83%)
Feb 07, 2007 42.40 42.99 42.33 42.77 939,100 +0.41(+0.97%)
Feb 06, 2007 43.31 43.71 42.25 42.36 1,186,800 -0.87(-2.01%)
Feb 05, 2007 43.08 44.11 43.02 43.23 814,100 +0.15(+0.35%)
Feb 02, 2007 43.29 43.43 42.92 43.08 815,000 -0.17(-0.39%)
Feb 01, 2007 43.30 43.84 42.83 43.25 1,021,900 +0.12(+0.28%)
Jan 31, 2007 43.30 43.49 42.44 43.13 1,568,300 -0.34(-0.78%)
Jan 30, 2007 43.50 43.75 43.11 43.47 598,900 +0.05(+0.12%)
Jan 29, 2007 43.70 44.01 43.00 43.42 890,200 -0.47(-1.07%)
Jan 26, 2007 43.47 44.11 42.90 43.89 638,300 +0.57(+1.32%)
Jan 25, 2007 44.40 44.87 43.17 43.32 957,400 -1.19(-2.67%)
Jan 24, 2007 44.49 44.59 44.12 44.51 1,338,500 +0.22(+0.50%)
Jan 23, 2007 43.81 45.13 43.76 44.29 714,900 +0.27(+0.61%)
Jan 22, 2007 44.45 44.49 43.62 44.02 402,500 -0.37(-0.83%)
Jan 19, 2007 43.66 44.44 43.52 44.39 373,200 +0.63(+1.44%)
Jan 18, 2007 44.29 45.05 43.60 43.76 568,200 -0.55(-1.24%)
Jan 17, 2007 44.66 45.01 44.18 44.31 800,200 -0.35(-0.78%)
Jan 16, 2007 45.37 45.95 44.41 44.66 708,800 -0.66(-1.46%)
Jan 12, 2007 44.98 45.52 44.49 45.32 610,500 +0.34(+0.76%)
Jan 11, 2007 44.20 45.15 44.17 44.98 741,200 +0.93(+2.11%)
Jan 10, 2007 44.10 44.54 43.52 44.05 447,300 -0.50(-1.12%)
Jan 09, 2007 44.41 44.64 43.67 44.55 540,800 +0.38(+0.86%)
Jan 08, 2007 42.70 44.34 42.25 44.17 743,700 +1.50(+3.52%)
Jan 05, 2007 43.30 43.48 42.57 42.67 683,700 -1.11(-2.54%)
Jan 04, 2007 43.30 43.86 42.60 43.78 772,100 +0.28(+0.64%)
Jan 03, 2007 43.72 44.56 43.42 43.50 965,100 -0.21(-0.48%)
Dec 29, 2006 44.66 45.00 43.71 43.71 373,900 -0.95(-2.13%)
Dec 28, 2006 44.76 45.00 44.30 44.66 372,800 -0.44(-0.98%)
Dec 27, 2006 44.01 45.24 44.00 45.10 467,800 +1.27(+2.90%)
Dec 26, 2006 43.33 44.02 43.07 43.83 290,400 +0.29(+0.67%)
Dec 22, 2006 43.62 43.82 43.07 43.54 295,600 -0.18(-0.41%)
Dec 21, 2006 43.84 44.40 43.60 43.72 545,900 -0.14(-0.32%)
Dec 20, 2006 43.43 44.37 43.43 43.86 612,900 +0.44(+1.01%)
Dec 19, 2006 43.08 43.71 42.51 43.42 468,600 +0.35(+0.81%)
Dec 18, 2006 44.12 44.17 42.93 43.07 703,000 -1.13(-2.56%)
Dec 15, 2006 43.78 44.25 43.47 44.20 841,700 +0.42(+0.96%)
Dec 14, 2006 42.90 44.02 42.90 43.78 635,600 +0.89(+2.08%)
Dec 13, 2006 42.20 42.92 42.06 42.89 722,900 +1.25(+3.00%)
Dec 12, 2006 42.45 42.45 41.20 41.64 906,800 -0.81(-1.91%)
Dec 11, 2006 43.15 43.35 42.39 42.45 947,000 -0.70(-1.62%)
Dec 08, 2006 43.50 43.85 42.34 43.15 3,735,200 -1.06(-2.40%)
Dec 07, 2006 44.50 45.41 44.17 44.21 955,800 -0.29(-0.65%)
Dec 06, 2006 43.78 44.72 43.21 44.50 708,200 +0.65(+1.48%)
Dec 05, 2006 43.14 43.85 43.00 43.85 737,900 +0.78(+1.81%)
Dec 04, 2006 41.92 43.07 41.79 43.07 520,700 +1.15(+2.74%)
Dec 01, 2006 41.72 42.82 40.87 41.92 1,026,300 -0.58(-1.36%)
Nov 30, 2006 42.86 42.86 41.65 42.50 606,900 +0.19(+0.45%)
Nov 29, 2006 41.49 42.53 41.40 42.31 691,500 +0.81(+1.95%)
Nov 28, 2006 42.95 42.95 41.03 41.50 1,035,400 -1.45(-3.38%)
Nov 27, 2006 43.57 43.57 42.50 42.95 1,698,800 -0.22(-0.51%)
Nov 24, 2006 42.45 43.40 42.20 43.17 302,800 +0.65(+1.53%)
Nov 22, 2006 42.70 42.74 42.44 42.52 914,700 +0.02(+0.05%)
Nov 21, 2006 42.52 42.87 42.05 42.50 920,300 -0.02(-0.05%)
Nov 20, 2006 41.43 42.59 41.43 42.52 1,521,400 +1.25(+3.03%)
Nov 17, 2006 41.70 41.82 40.98 41.27 797,000 -0.43(-1.03%)
Nov 16, 2006 41.99 42.58 41.69 41.70 812,000 -0.17(-0.41%)
Nov 15, 2006 41.25 42.27 41.18 41.87 1,225,100 +0.87(+2.12%)
Nov 14, 2006 40.30 41.00 40.30 41.00 1,002,200 +0.75(+1.86%)
Nov 13, 2006 40.40 40.55 39.94 40.25 1,553,700 +0.61(+1.54%)
Nov 10, 2006 39.51 39.64 39.03 39.64 3,012,700 +0.14(+0.35%)
Nov 09, 2006 40.45 40.46 39.00 39.50 3,639,700 -1.98(-4.77%)
Nov 08, 2006 40.71 41.81 40.53 41.48 666,600 +0.77(+1.89%)
Nov 07, 2006 40.07 41.27 40.06 40.71 1,114,900 +0.78(+1.95%)
Nov 06, 2006 38.07 40.10 38.05 39.93 1,283,300 +1.86(+4.89%)
Nov 03, 2006 37.94 38.68 37.06 38.07 710,000 +0.41(+1.09%)
Nov 02, 2006 37.71 37.91 37.04 37.66 843,200 -0.04(-0.11%)
Nov 01, 2006 37.92 38.81 37.60 37.70 1,206,400 +0.10(+0.27%)
Oct 31, 2006 40.10 40.14 37.21 37.60 2,987,300 -4.00(-9.62%)
Oct 30, 2006 42.04 42.96 40.96 41.60 834,300 -0.44(-1.05%)
Oct 27, 2006 44.28 44.58 41.74 42.04 946,200 -2.73(-6.10%)
Oct 26, 2006 44.15 44.99 42.92 44.77 660,500 +0.82(+1.87%)
Oct 25, 2006 43.41 44.10 43.30 43.95 546,900 +0.53(+1.22%)
Oct 24, 2006 42.59 43.59 42.34 43.42 454,300 +0.55(+1.28%)
Oct 23, 2006 42.52 43.28 42.07 42.87 480,600 +0.00(+0.00%)
Oct 20, 2006 43.98 43.98 42.80 42.87 460,200 -1.11(-2.52%)
Oct 19, 2006 43.95 44.44 43.49 43.98 716,700 +0.03(+0.07%)
Oct 18, 2006 43.40 44.34 43.40 43.95 1,435,300 +0.64(+1.48%)
Oct 17, 2006 42.94 43.44 42.38 43.31 922,800 +0.13(+0.30%)
Oct 16, 2006 41.85 43.31 41.60 43.18 637,300 +1.29(+3.08%)
Oct 13, 2006 42.04 42.13 41.41 41.89 525,800 -0.16(-0.38%)
Oct 12, 2006 41.22 42.08 40.82 42.05 514,000 +1.03(+2.51%)
Oct 11, 2006 40.32 41.40 40.11 41.02 593,200 +0.28(+0.69%)
Oct 10, 2006 40.30 40.93 40.03 40.74 472,800 +0.71(+1.77%)
Oct 09, 2006 39.99 40.29 39.60 40.03 388,500 +0.53(+1.34%)
Oct 06, 2006 39.50 40.17 38.93 39.50 548,300 -0.17(-0.43%)
Oct 05, 2006 38.72 39.87 38.72 39.67 883,300 +1.39(+3.63%)
Oct 04, 2006 37.25 38.36 37.14 38.28 594,500 +0.87(+2.33%)
Oct 03, 2006 38.01 38.39 37.05 37.41 778,700 -0.55(-1.45%)
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.