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 (%)
Dec 31, 2007 39.47 39.47 38.48 38.72 615,554 -0.78(-1.98%)
Dec 28, 2007 39.49 39.75 38.89 39.50 397,607 +0.69(+1.78%)
Dec 27, 2007 40.86 40.86 38.72 38.81 865,092 -1.70(-4.19%)
Dec 26, 2007 39.36 40.65 39.36 40.50 468,428 +1.13(+2.86%)
Dec 24, 2007 39.29 39.74 39.21 39.38 474,632 -0.26(-0.65%)
Dec 21, 2007 38.75 39.83 38.63 39.64 1,132,320 +1.38(+3.62%)
Dec 20, 2007 37.91 38.47 37.36 38.25 1,302,936 +0.19(+0.50%)
Dec 19, 2007 38.56 38.58 37.48 38.06 1,153,775 -0.28(-0.73%)
Dec 18, 2007 37.60 38.77 37.12 38.34 1,864,441 +0.88(+2.36%)
Dec 17, 2007 40.88 40.88 36.70 37.46 2,374,834 -2.69(-6.70%)
Dec 14, 2007 39.94 40.53 39.16 40.15 1,632,810 +0.47(+1.17%)
Dec 13, 2007 40.37 40.37 38.96 39.68 1,734,213 -0.35(-0.88%)
Dec 12, 2007 43.83 44.00 39.73 40.04 2,807,545 -1.90(-4.52%)
Dec 11, 2007 44.12 44.12 41.66 41.94 1,467,890 -1.71(-3.92%)
Dec 10, 2007 43.31 44.11 43.06 43.65 938,126 +0.71(+1.65%)
Dec 07, 2007 43.06 43.32 42.16 42.94 1,720,504 +0.06(+0.15%)
Dec 06, 2007 41.37 43.23 41.21 42.88 3,074,337 +2.17(+5.33%)
Dec 05, 2007 38.31 40.95 38.31 40.70 7,012,424 +2.44(+6.36%)
Dec 04, 2007 39.55 39.55 38.13 38.27 1,503,302 -0.92(-2.36%)
Dec 03, 2007 39.75 40.28 38.96 39.19 1,406,885 -0.11(-0.27%)
Nov 30, 2007 40.59 40.59 38.78 39.30 1,777,731 -0.32(-0.80%)
Nov 29, 2007 38.12 39.71 38.12 39.62 1,100,638 +0.74(+1.90%)
Nov 28, 2007 36.93 39.21 36.86 38.88 1,673,544 +2.02(+5.48%)
Nov 27, 2007 39.03 39.03 35.93 36.86 2,204,872 -1.26(-3.30%)
Nov 26, 2007 38.31 39.07 37.79 38.12 2,338,120 +0.32(+0.85%)
Nov 23, 2007 36.19 37.87 36.19 37.79 583,178 +1.56(+4.30%)
Nov 21, 2007 36.04 36.73 35.27 36.23 2,119,815 -0.85(-2.28%)
Nov 20, 2007 38.56 38.96 36.46 37.08 1,946,066 -0.73(-1.93%)
Nov 19, 2007 38.31 39.48 37.34 37.81 1,463,546 -1.28(-3.28%)
Nov 16, 2007 38.22 39.35 38.06 39.09 1,467,226 +0.71(+1.86%)
Nov 15, 2007 39.68 39.93 38.04 38.38 2,100,159 -1.07(-2.72%)
Nov 14, 2007 38.04 40.15 37.35 39.45 2,726,053 +2.11(+5.65%)
Nov 13, 2007 37.92 37.92 36.13 37.34 2,153,720 +0.63(+1.73%)
Nov 12, 2007 39.10 39.10 36.71 36.71 3,341,023 -2.58(-6.56%)
Nov 09, 2007 39.74 40.02 39.16 39.29 2,033,216 -0.59(-1.47%)
Nov 08, 2007 38.68 40.30 38.68 39.87 2,848,414 +0.88(+2.25%)
Nov 07, 2007 38.39 39.26 37.70 39.00 2,995,033 +0.77(+2.02%)
Nov 06, 2007 36.58 38.79 36.58 38.23 3,441,103 +1.62(+4.42%)
Nov 05, 2007 34.59 36.92 34.59 36.61 2,211,648 +1.11(+3.14%)
Nov 02, 2007 34.81 35.79 33.81 35.49 4,831,285 +1.34(+3.93%)
Nov 01, 2007 35.29 35.60 32.84 34.15 8,826,764 -3.88(-10.21%)
Oct 31, 2007 36.77 38.04 36.51 38.04 5,238,782 +1.13(+3.05%)
Oct 30, 2007 37.35 38.16 36.71 36.91 1,421,222 -0.91(-2.40%)
Oct 29, 2007 37.46 38.01 37.06 37.82 2,026,126 +1.03(+2.80%)
Oct 26, 2007 36.49 37.83 36.47 36.79 2,439,869 +0.53(+1.47%)
Oct 25, 2007 37.76 37.77 35.97 36.26 2,372,868 -1.38(-3.66%)
Oct 24, 2007 37.63 37.93 36.79 37.63 1,971,806 -0.41(-1.07%)
Oct 23, 2007 38.98 39.18 37.42 38.04 2,167,321 -0.49(-1.26%)
Oct 22, 2007 38.18 38.97 37.02 38.53 1,510,179 +0.04(+0.11%)
Oct 19, 2007 40.37 40.58 38.15 38.48 3,013,544 -1.91(-4.72%)
Oct 18, 2007 40.84 41.18 39.85 40.39 1,782,537 -0.46(-1.13%)
Oct 17, 2007 40.39 41.08 40.01 40.85 2,006,442 +0.85(+2.11%)
Oct 16, 2007 39.25 40.34 39.16 40.01 2,269,527 +0.18(+0.46%)
Oct 15, 2007 39.26 40.24 39.25 39.82 1,971,049 +0.56(+1.43%)
Oct 12, 2007 38.60 39.26 38.17 39.26 1,263,818 +0.73(+1.89%)
Oct 11, 2007 38.63 39.69 37.88 38.53 3,804,878 +0.75(+1.99%)
Oct 10, 2007 37.53 38.19 37.34 37.78 1,696,987 +0.25(+0.68%)
Oct 09, 2007 38.04 38.12 37.07 37.53 2,282,586 -0.25(-0.66%)
Oct 08, 2007 38.43 38.43 37.53 37.78 679,287 -0.32(-0.85%)
Oct 05, 2007 37.47 38.31 37.23 38.10 1,375,040 +1.08(+2.93%)
Oct 04, 2007 37.72 37.72 36.75 37.02 1,453,019 -0.66(-1.75%)
Oct 03, 2007 37.78 38.04 37.19 37.68 2,200,065 -0.13(-0.34%)
Oct 02, 2007 36.98 37.91 36.58 37.80 2,662,071 +0.76(+2.05%)
Oct 01, 2007 35.76 37.10 35.44 37.04 2,554,377 +1.58(+4.45%)
Sep 28, 2007 36.00 36.51 35.27 35.46 1,781,591 -0.57(-1.57%)
Sep 27, 2007 35.27 36.07 34.98 36.03 10,485,325 +1.25(+3.58%)
Sep 26, 2007 35.62 35.91 34.39 34.78 8,423,994 -1.19(-3.32%)
Sep 25, 2007 35.64 36.27 34.90 35.98 2,382,142 -0.02(-0.06%)
Sep 24, 2007 36.75 36.80 35.49 36.00 2,032,183 -0.80(-2.18%)
Sep 21, 2007 35.99 37.18 35.82 36.80 3,536,495 +0.87(+2.41%)
Sep 20, 2007 34.66 36.05 33.81 35.93 2,689,704 +1.27(+3.66%)
Sep 19, 2007 34.77 36.02 34.23 34.66 2,987,234 +0.33(+0.97%)
Sep 18, 2007 32.23 34.55 32.14 34.33 3,658,573 +2.10(+6.52%)
Sep 17, 2007 32.79 33.13 31.92 32.23 1,680,332 -0.85(-2.57%)
Sep 14, 2007 32.67 33.76 32.04 33.08 3,744,880 +0.41(+1.26%)
Sep 13, 2007 30.62 33.86 30.29 32.67 5,799,019 +2.54(+8.44%)
Sep 12, 2007 27.95 30.78 27.56 30.13 5,845,201 +2.02(+7.18%)
Sep 11, 2007 28.27 28.53 27.84 28.11 1,454,723 +0.17(+0.61%)
Sep 10, 2007 29.46 29.60 27.79 27.94 2,733,993 -1.22(-4.17%)
Sep 07, 2007 30.48 31.29 28.82 29.15 1,870,547 -1.67(-5.42%)
Sep 06, 2007 30.91 31.49 30.33 30.82 1,026,785 +0.26(+0.86%)
Sep 05, 2007 31.19 31.19 30.39 30.56 1,766,638 -0.69(-2.21%)
Sep 04, 2007 30.85 31.63 30.68 31.25 1,595,350 +0.51(+1.67%)
Aug 31, 2007 29.88 31.26 29.88 30.74 1,968,021 +1.33(+4.51%)
Aug 30, 2007 29.89 30.12 29.28 29.41 2,341,827 -0.48(-1.59%)
Aug 29, 2007 30.03 30.15 29.21 29.89 3,636,050 +0.30(+1.02%)
Aug 28, 2007 31.86 31.94 29.55 29.59 3,106,286 -2.65(-8.21%)
Aug 27, 2007 32.50 32.64 31.79 32.23 1,250,690 -0.14(-0.42%)
Aug 24, 2007 31.85 33.01 31.25 32.37 1,824,365 +0.46(+1.44%)
Aug 23, 2007 30.72 32.19 31.00 31.91 4,029,920 +1.19(+3.87%)
Aug 22, 2007 29.32 31.09 29.32 30.72 2,626,678 +1.74(+6.00%)
Aug 21, 2007 29.25 29.30 28.67 28.99 2,627,592 -0.26(-0.90%)
Aug 20, 2007 28.45 29.50 28.21 29.25 3,040,505 +0.94(+3.32%)
Aug 17, 2007 27.84 28.92 26.76 28.31 5,031,343 +1.55(+5.78%)
Aug 16, 2007 27.52 27.57 25.45 26.76 6,603,413 -1.54(-5.45%)
Aug 15, 2007 30.73 31.01 27.47 28.30 4,347,892 -2.54(-8.24%)
Aug 14, 2007 31.93 32.61 30.64 30.84 1,880,768 -1.37(-4.26%)
Aug 13, 2007 32.08 33.91 32.15 32.22 2,630,652 +0.14(+0.44%)
Aug 10, 2007 33.07 33.81 31.76 32.08 2,594,502 -0.85(-2.58%)
Aug 09, 2007 32.45 34.32 30.94 32.93 5,240,327 +0.48(+1.48%)
Aug 08, 2007 30.32 33.19 30.32 32.45 6,322,916 +2.18(+7.21%)
Aug 07, 2007 31.70 31.73 30.11 30.26 4,016,103 -1.44(-4.53%)
Aug 06, 2007 33.00 33.21 29.19 31.70 5,850,600 -1.32(-4.00%)
Aug 03, 2007 33.71 33.90 32.83 33.02 4,573,824 -0.32(-0.95%)
Aug 02, 2007 35.20 35.27 31.56 33.34 8,705,303 -1.12(-3.25%)
Aug 01, 2007 37.51 37.20 33.79 34.46 13,958,382 -7.54(-17.96%)
Jul 31, 2007 43.09 44.16 41.74 42.00 2,585,080 -1.08(-2.51%)
Jul 30, 2007 41.95 43.31 41.48 43.09 1,727,435 +1.87(+4.52%)
Jul 27, 2007 40.77 41.95 40.37 41.22 2,220,317 +0.73(+1.81%)
Jul 26, 2007 40.40 41.59 38.36 40.49 2,449,711 -1.15(-2.75%)
Jul 25, 2007 43.32 44.16 41.36 41.63 2,940,297 -1.38(-3.21%)
Jul 24, 2007 43.98 44.20 42.67 43.01 775,057 -1.32(-2.97%)
Jul 23, 2007 43.87 44.63 43.38 44.33 1,299,900 +0.43(+0.97%)
Jul 20, 2007 43.70 44.13 43.32 43.90 1,142,996 -0.03(-0.07%)
Jul 19, 2007 43.85 44.43 43.77 43.93 1,190,881 +0.12(+0.27%)
Jul 18, 2007 43.59 44.46 43.37 43.82 1,299,143 -0.17(-0.38%)
Jul 17, 2007 44.59 44.88 43.69 43.98 1,343,432 -0.33(-0.74%)
Jul 16, 2007 43.64 44.39 43.64 44.31 1,324,884 +0.88(+2.03%)
Jul 13, 2007 43.85 44.15 43.16 43.43 1,329,237 -0.42(-0.96%)
Jul 12, 2007 42.45 43.88 42.45 43.85 2,223,345 +1.81(+4.31%)
Jul 11, 2007 41.80 42.26 41.37 42.04 1,483,492 +0.35(+0.84%)
Jul 10, 2007 42.60 42.69 41.63 41.69 1,993,194 -1.00(-2.34%)
Jul 09, 2007 43.35 44.05 42.45 42.69 1,646,829 -0.12(-0.28%)
Jul 06, 2007 42.14 43.06 41.54 42.81 1,380,718 +0.64(+1.52%)
Jul 05, 2007 41.47 42.26 41.34 42.17 1,773,452 +0.73(+1.77%)
Jul 03, 2007 42.04 42.25 41.17 41.44 695,185 -0.51(-1.21%)
Jul 02, 2007 40.15 41.95 40.15 41.95 1,807,331 +1.92(+4.81%)
Jun 29, 2007 40.87 40.97 39.68 40.02 1,321,099 -0.61(-1.51%)
Jun 28, 2007 40.20 41.17 40.16 40.64 1,619,765 +0.40(+1.00%)
Jun 27, 2007 39.19 40.33 38.64 40.23 1,949,472 +1.05(+2.67%)
Jun 26, 2007 40.95 40.98 39.17 39.19 2,975,537 -1.38(-3.41%)
Jun 25, 2007 41.39 41.86 40.50 40.57 3,210,384 -0.82(-1.99%)
Jun 22, 2007 40.81 41.40 39.92 41.40 8,329,548 +0.33(+0.81%)
Jun 21, 2007 39.71 41.30 39.50 41.06 2,644,280 +1.34(+3.38%)
Jun 20, 2007 40.43 41.03 39.60 39.72 2,744,214 -0.66(-1.62%)
Jun 19, 2007 39.03 41.34 39.03 40.38 6,273,706 +2.41(+6.36%)
Jun 18, 2007 38.27 38.70 37.88 37.96 1,493,901 -0.14(-0.37%)
Jun 15, 2007 38.17 38.52 37.99 38.10 2,926,669 +0.92(+2.47%)
Jun 14, 2007 36.10 37.43 36.10 37.19 2,007,389 +1.13(+3.12%)
Jun 13, 2007 34.76 36.20 34.76 36.06 1,583,804 +1.44(+4.15%)
Jun 12, 2007 35.25 35.26 34.12 34.62 1,969,156 -0.71(-2.00%)
Jun 11, 2007 35.16 35.64 34.87 35.33 1,096,247 +0.02(+0.04%)
Jun 08, 2007 34.84 35.52 34.53 35.31 1,610,775 +0.53(+1.52%)
Jun 07, 2007 36.26 36.87 34.58 34.79 3,154,067 -1.74(-4.76%)
Jun 06, 2007 36.88 37.05 35.68 36.52 1,899,732 -0.46(-1.26%)
Jun 05, 2007 37.30 37.45 36.42 36.99 1,631,595 -0.31(-0.82%)
Jun 04, 2007 37.51 37.81 36.79 37.30 1,149,431 -0.23(-0.61%)
Jun 01, 2007 36.24 37.57 36.20 37.52 3,102,510 +1.52(+4.21%)
May 31, 2007 35.93 36.06 35.42 36.01 2,546,617 +0.08(+0.22%)
May 30, 2007 34.80 36.02 34.64 35.93 1,819,823 +0.82(+2.35%)
May 29, 2007 35.01 35.48 34.69 35.10 910,591 +0.20(+0.56%)
May 25, 2007 34.08 34.91 34.00 34.91 787,810 +0.94(+2.75%)
May 24, 2007 34.98 35.24 33.73 33.97 1,155,923 -1.14(-3.24%)
May 23, 2007 35.40 35.75 35.02 35.11 1,252,110 -0.25(-0.70%)
May 22, 2007 35.31 35.48 34.80 35.36 987,606 +0.31(+0.87%)
May 21, 2007 34.36 35.09 34.25 35.05 1,486,898 +0.68(+1.98%)
May 18, 2007 34.04 34.41 33.73 34.37 1,389,236 +0.26(+0.77%)
May 17, 2007 34.77 34.54 33.66 34.10 1,476,678 -0.04(-0.11%)
May 16, 2007 33.67 34.19 33.29 34.14 1,710,189 +0.47(+1.40%)
May 15, 2007 34.23 34.34 33.24 33.67 1,900,073 -0.55(-1.62%)
May 14, 2007 34.68 34.71 33.59 34.23 1,348,745 -0.42(-1.20%)
May 11, 2007 33.95 34.73 34.11 34.64 1,171,782 +1.17(+3.49%)
May 10, 2007 34.75 34.77 33.40 33.48 2,249,947 -1.27(-3.66%)
May 09, 2007 33.73 35.05 33.65 34.75 2,430,602 +0.94(+2.77%)
May 08, 2007 34.11 34.37 32.92 33.81 1,428,887 -0.39(-1.14%)
May 07, 2007 34.12 34.61 33.94 34.21 1,349,773 +0.09(+0.26%)
May 04, 2007 33.73 34.12 33.44 34.12 1,956,286 +0.39(+1.14%)
May 03, 2007 33.12 34.00 32.81 33.73 2,987,538 +0.61(+1.85%)
May 02, 2007 33.37 34.66 31.70 33.12 8,186,383 +2.72(+8.95%)
May 01, 2007 30.31 30.49 29.36 30.40 2,254,873 +0.05(+0.16%)
Apr 30, 2007 31.25 31.35 30.27 30.35 1,625,633 -0.80(-2.58%)
Apr 27, 2007 30.33 31.26 30.33 31.15 1,598,037 +0.71(+2.33%)
Apr 26, 2007 30.35 30.65 30.04 30.44 1,015,807 +0.10(+0.31%)
Apr 25, 2007 29.69 30.37 29.43 30.35 1,166,939 +0.71(+2.39%)
Apr 24, 2007 29.71 29.71 28.91 29.64 857,673 +0.05(+0.16%)
Apr 23, 2007 29.59 29.81 29.46 29.59 665,093 +0.01(+0.02%)
Apr 20, 2007 30.09 30.12 29.36 29.59 1,169,494 +0.07(+0.23%)
Apr 19, 2007 29.06 29.72 28.84 29.52 1,406,459 +0.10(+0.32%)
Apr 18, 2007 29.19 29.54 28.85 29.42 977,954 +0.12(+0.40%)
Apr 17, 2007 29.75 29.82 29.23 29.31 682,883 -0.44(-1.47%)
Apr 16, 2007 28.53 29.76 28.53 29.75 811,775 +0.78(+2.70%)
Apr 13, 2007 28.96 29.55 28.75 28.96 2,515,455 -0.04(-0.13%)
Apr 12, 2007 28.13 29.12 28.00 29.00 1,269,617 +0.76(+2.67%)
Apr 11, 2007 28.80 28.80 28.19 28.25 787,005 -0.55(-1.91%)
Apr 10, 2007 28.82 28.94 28.60 28.80 703,135 -0.04(-0.13%)
Apr 09, 2007 29.06 29.27 28.72 28.83 921,173 -0.23(-0.78%)
Apr 05, 2007 28.73 29.16 28.69 29.06 1,222,868 +0.33(+1.16%)
Apr 04, 2007 28.43 28.80 28.35 28.73 971,329 +0.24(+0.83%)
Apr 03, 2007 27.87 28.55 27.73 28.49 1,181,796 +0.71(+2.57%)
Apr 02, 2007 28.16 28.19 27.38 27.78 1,103,628 -0.45(-1.61%)
Mar 30, 2007 28.38 28.80 27.92 28.23 814,425 -0.15(-0.54%)
Mar 29, 2007 28.52 28.67 27.91 28.38 726,036 +0.11(+0.39%)
Mar 28, 2007 28.80 28.80 28.13 28.27 925,202 -0.63(-2.19%)
Mar 27, 2007 29.28 29.28 28.66 28.91 793,795 -0.41(-1.39%)
Mar 26, 2007 29.30 29.41 28.59 29.31 1,322,045 +0.03(+0.11%)
Mar 23, 2007 29.08 29.38 29.07 29.28 752,534 +0.22(+0.75%)
Mar 22, 2007 29.07 29.30 28.92 29.06 1,213,594 +0.10(+0.33%)
Mar 21, 2007 28.83 29.06 28.49 28.97 1,075,806 +0.26(+0.92%)
Mar 20, 2007 28.81 28.85 28.54 28.71 707,299 -0.11(-0.37%)
Mar 19, 2007 27.76 28.95 27.65 28.81 1,848,403 +1.43(+5.23%)
Mar 16, 2007 27.74 28.00 27.16 27.38 2,179,813 -0.35(-1.28%)
Mar 15, 2007 27.47 27.94 27.44 27.73 952,402 +0.31(+1.12%)
Mar 14, 2007 26.63 27.47 26.63 27.43 1,336,619 +0.77(+2.87%)
Mar 13, 2007 27.51 27.89 26.53 26.66 1,776,670 -0.85(-3.09%)
Mar 12, 2007 27.35 27.73 27.23 27.51 651,653 +0.06(+0.23%)
Mar 09, 2007 27.81 27.83 27.26 27.45 1,049,119 -0.10(-0.36%)
Mar 08, 2007 27.21 27.80 27.00 27.55 1,818,877 +0.78(+2.90%)
Mar 07, 2007 26.68 27.20 26.52 26.77 2,504,599 +0.61(+2.32%)
Mar 06, 2007 25.31 26.55 25.03 26.16 2,170,917 +1.30(+5.25%)
Mar 05, 2007 24.89 25.58 24.71 24.86 1,535,162 -0.78(-3.05%)
Mar 02, 2007 26.29 26.63 25.58 25.64 1,236,495 -0.75(-2.84%)
Mar 01, 2007 26.03 26.47 25.70 26.39 1,645,095 +0.05(+0.18%)
Feb 28, 2007 26.54 26.59 25.78 26.34 1,356,113 -0.12(-0.46%)
Feb 27, 2007 27.02 27.47 24.83 26.46 2,084,989 -1.08(-3.91%)
Feb 26, 2007 28.13 28.26 27.42 27.54 1,029,355 -0.35(-1.27%)
Feb 23, 2007 28.12 28.27 27.74 27.90 973,790 -0.33(-1.16%)
Feb 22, 2007 28.11 28.28 27.59 28.22 1,446,584 +0.46(+1.67%)
Feb 21, 2007 27.59 28.13 27.33 27.76 2,079,122 +0.07(+0.25%)
Feb 20, 2007 27.44 27.76 27.30 27.69 1,281,352 +0.23(+0.85%)
Feb 16, 2007 27.30 27.47 27.14 27.46 1,498,633 +0.17(+0.64%)
Feb 15, 2007 26.79 27.36 26.71 27.28 1,738,059 +0.51(+1.89%)
Feb 14, 2007 26.61 27.20 26.47 26.78 1,778,596 +0.13(+0.50%)
Feb 13, 2007 25.94 26.99 25.92 26.64 3,308,893 +0.75(+2.90%)
Feb 12, 2007 24.64 26.15 24.57 25.89 4,200,156 +1.46(+5.99%)
Feb 09, 2007 24.96 25.13 24.35 24.43 2,124,168 -0.61(-2.45%)
Feb 08, 2007 24.00 25.33 23.80 25.04 5,810,186 +2.45(+10.83%)
Feb 07, 2007 22.40 22.71 22.36 22.60 1,777,427 +0.22(+0.97%)
Feb 06, 2007 22.88 23.09 22.32 22.38 2,246,247 -0.46(-2.01%)
Feb 05, 2007 22.76 23.31 22.73 22.84 1,540,840 +0.08(+0.35%)
Feb 02, 2007 22.87 22.95 22.68 22.76 1,542,544 -0.09(-0.39%)
Feb 01, 2007 22.88 23.16 22.63 22.85 1,934,142 +0.06(+0.28%)
Jan 31, 2007 22.88 22.98 22.42 22.79 2,968,309 -0.18(-0.78%)
Jan 30, 2007 22.98 23.12 22.78 22.97 1,133,533 +0.03(+0.12%)
Jan 29, 2007 23.09 23.25 22.72 22.94 1,684,874 -0.25(-1.07%)
Jan 26, 2007 22.97 23.31 22.67 23.19 1,208,105 +0.30(+1.32%)
Jan 25, 2007 23.46 23.71 22.81 22.89 1,812,063 -0.63(-2.67%)
Jan 24, 2007 23.51 23.56 23.31 23.52 2,533,368 +0.12(+0.50%)
Jan 23, 2007 23.15 23.84 23.12 23.40 1,353,085 +0.14(+0.61%)
Jan 22, 2007 23.49 23.51 23.05 23.26 761,808 -0.20(-0.83%)
Jan 19, 2007 23.07 23.48 22.99 23.45 706,352 +0.33(+1.44%)
Jan 18, 2007 23.40 23.80 23.04 23.12 1,075,427 -0.29(-1.24%)
Jan 17, 2007 23.60 23.78 23.34 23.41 1,514,532 -0.18(-0.78%)
Jan 16, 2007 23.97 24.28 23.46 23.60 1,341,540 -0.35(-1.46%)
Jan 12, 2007 23.77 24.05 23.51 23.94 1,155,488 +0.18(+0.76%)
Jan 11, 2007 23.35 23.85 23.34 23.77 1,402,863 +0.49(+2.11%)
Jan 10, 2007 23.30 23.53 22.99 23.27 846,601 -0.26(-1.12%)
Jan 09, 2007 23.46 23.59 23.07 23.54 1,023,567 +0.20(+0.86%)
Jan 08, 2007 22.56 23.43 22.32 23.34 1,407,595 +0.79(+3.52%)
Jan 05, 2007 22.88 22.97 22.49 22.54 1,294,033 -0.59(-2.54%)
Jan 04, 2007 22.88 23.17 22.51 23.13 1,461,347 +0.15(+0.64%)
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.