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 (%)
Mar 31, 2010 14.28 14.43 14.13 14.32 1,504,868 -0.04(-0.26%)
Mar 30, 2010 14.52 14.53 14.25 14.36 1,766,394 -0.21(-1.42%)
Mar 29, 2010 14.52 14.63 14.44 14.56 1,214,319 +0.15(+1.03%)
Mar 26, 2010 14.66 14.83 14.15 14.41 2,525,031 -0.15(-1.05%)
Mar 25, 2010 14.92 15.01 14.51 14.57 2,052,967 -0.19(-1.29%)
Mar 24, 2010 15.05 15.08 14.76 14.76 1,807,274 -0.36(-2.41%)
Mar 23, 2010 14.95 15.30 14.89 15.12 3,143,330 +0.22(+1.45%)
Mar 22, 2010 14.91 15.05 14.59 14.90 2,151,275 -0.15(-0.98%)
Mar 19, 2010 15.03 15.24 14.69 15.05 2,922,167 -0.01(-0.04%)
Mar 18, 2010 14.25 15.07 14.25 15.06 5,523,326 +1.18(+8.53%)
Mar 17, 2010 13.87 14.02 13.84 13.87 1,011,214 +0.03(+0.19%)
Mar 16, 2010 13.81 13.86 13.66 13.85 1,198,335 +0.07(+0.54%)
Mar 15, 2010 13.74 13.83 13.66 13.77 1,747,219 -0.33(-2.36%)
Mar 12, 2010 13.68 14.29 13.67 14.11 3,064,965 +0.64(+4.75%)
Mar 11, 2010 13.40 13.59 13.34 13.47 1,231,463 -0.01(-0.08%)
Mar 10, 2010 13.55 13.59 13.39 13.48 1,876,992 -0.05(-0.35%)
Mar 09, 2010 13.39 13.61 13.34 13.53 1,020,318 +0.05(+0.39%)
Mar 08, 2010 13.58 13.64 13.43 13.47 1,431,753 -0.09(-0.66%)
Mar 05, 2010 13.61 13.65 13.38 13.56 1,987,985 +0.01(+0.08%)
Mar 04, 2010 13.65 13.77 13.51 13.55 1,252,805 -0.04(-0.27%)
Mar 03, 2010 13.50 13.86 13.46 13.59 2,711,518 +0.10(+0.70%)
Mar 02, 2010 13.27 13.67 13.11 13.49 2,592,776 +0.37(+2.82%)
Mar 01, 2010 12.98 13.29 12.91 13.12 2,206,718 +0.22(+1.68%)
Feb 26, 2010 12.56 13.02 12.49 12.91 3,171,559 +0.42(+3.34%)
Feb 25, 2010 12.10 12.65 12.03 12.49 4,601,316 +0.17(+1.37%)
Feb 24, 2010 12.27 12.48 12.19 12.32 2,755,104 +0.11(+0.87%)
Feb 23, 2010 12.74 12.79 12.15 12.22 4,286,580 -0.60(-4.66%)
Feb 22, 2010 12.78 12.85 12.57 12.81 2,651,909 +0.21(+1.68%)
Feb 19, 2010 12.87 12.92 12.57 12.60 3,149,560 -0.21(-1.65%)
Feb 18, 2010 12.74 12.92 12.73 12.81 3,375,947 +0.04(+0.29%)
Feb 17, 2010 13.06 13.22 12.74 12.78 3,274,185 -0.16(-1.23%)
Feb 16, 2010 13.13 13.38 12.68 12.93 5,929,490 +0.02(+0.16%)
Feb 12, 2010 13.96 12.91 12.91 12.91 11,915,254 -1.97(-13.21%)
Feb 11, 2010 14.71 14.99 14.63 14.88 2,930,290 +0.20(+1.37%)
Feb 10, 2010 14.69 15.01 14.43 14.68 3,268,467 -0.01(-0.07%)
Feb 09, 2010 14.76 14.97 14.59 14.69 3,480,600 +0.18(+1.24%)
Feb 08, 2010 14.79 14.88 14.50 14.51 2,312,281 -0.30(-2.03%)
Feb 05, 2010 15.18 15.29 14.18 14.81 3,919,981 -0.43(-2.81%)
Feb 04, 2010 15.68 15.68 15.14 15.24 2,648,968 -0.67(-4.19%)
Feb 03, 2010 15.90 16.11 15.73 15.90 1,018,521 -0.03(-0.17%)
Feb 02, 2010 15.89 15.99 15.53 15.93 1,371,709 +0.11(+0.69%)
Feb 01, 2010 15.55 15.85 15.43 15.82 1,297,737 +0.45(+2.90%)
Jan 29, 2010 15.96 16.26 15.35 15.37 1,921,777 -0.48(-3.03%)
Jan 28, 2010 15.97 16.05 15.59 15.86 1,214,612 -0.14(-0.89%)
Jan 27, 2010 16.26 16.45 15.86 16.00 2,319,516 -0.29(-1.75%)
Jan 26, 2010 15.81 16.41 15.64 16.28 2,551,545 +0.51(+3.21%)
Jan 25, 2010 16.09 16.38 15.73 15.78 1,993,118 -0.13(-0.83%)
Jan 22, 2010 16.07 16.38 15.88 15.91 2,161,435 -0.22(-1.38%)
Jan 21, 2010 16.21 16.44 16.07 16.13 2,580,606 -0.12(-0.72%)
Jan 20, 2010 16.32 16.46 16.08 16.25 2,203,481 -0.22(-1.32%)
Jan 19, 2010 15.93 16.49 15.91 16.46 1,290,378 +0.45(+2.80%)
Jan 15, 2010 16.19 16.01 16.01 16.01 2,188,519 -0.18(-1.14%)
Jan 14, 2010 16.75 16.75 16.11 16.20 3,007,902 -0.62(-3.71%)
Jan 13, 2010 17.03 17.03 16.30 16.82 1,504,052 +0.21(+1.24%)
Jan 12, 2010 17.06 17.08 16.41 16.62 1,664,842 -0.53(-3.08%)
Jan 11, 2010 17.51 17.67 17.01 17.14 1,272,053 -0.32(-1.85%)
Jan 08, 2010 17.10 17.50 17.04 17.47 1,535,843 +0.31(+1.79%)
Jan 07, 2010 16.79 17.18 16.57 17.16 2,432,459 +0.40(+2.36%)
Jan 06, 2010 16.07 16.91 15.92 16.76 4,045,345 +0.70(+4.37%)
Jan 05, 2010 16.15 16.24 15.87 16.06 3,749,830 -0.06(-0.39%)
Jan 04, 2010 15.78 16.23 15.77 16.13 3,001,336 +0.58(+3.74%)
Dec 31, 2009 15.73 15.54 15.54 15.54 938,586 -0.13(-0.81%)
Dec 30, 2009 16.02 16.02 15.47 15.67 2,565,483 -0.41(-2.56%)
Dec 29, 2009 16.42 16.58 16.07 16.08 1,310,721 -0.33(-2.03%)
Dec 28, 2009 17.00 17.09 16.33 16.42 1,380,327 -0.49(-2.91%)
Dec 24, 2009 16.77 16.96 16.72 16.91 441,110 +0.26(+1.56%)
Dec 23, 2009 16.50 16.71 16.46 16.65 2,708,796 +0.13(+0.80%)
Dec 22, 2009 16.82 16.96 16.42 16.52 1,623,413 -0.28(-1.67%)
Dec 21, 2009 16.76 16.98 16.75 16.80 2,128,612 +0.04(+0.22%)
Dec 18, 2009 16.64 17.01 16.54 16.76 3,423,384 +0.27(+1.63%)
Dec 17, 2009 16.46 16.63 16.42 16.49 2,199,732 -0.07(-0.41%)
Dec 16, 2009 16.56 16.70 16.45 16.56 2,692,526 +0.06(+0.38%)
Dec 15, 2009 16.27 16.57 16.13 16.50 2,420,946 +0.25(+1.53%)
Dec 14, 2009 16.09 16.25 16.07 16.25 2,019,788 +0.61(+3.89%)
Dec 11, 2009 15.38 15.65 15.32 15.64 1,958,538 +0.39(+2.53%)
Dec 10, 2009 15.37 15.37 15.13 15.25 2,019,610 +0.03(+0.21%)
Dec 09, 2009 15.30 15.31 14.92 15.22 1,285,648 +0.00(+0.00%)
Dec 08, 2009 15.46 15.52 15.11 15.22 1,518,516 -0.30(-1.91%)
Dec 07, 2009 15.32 15.58 15.14 15.52 2,143,070 +0.29(+1.87%)
Dec 04, 2009 15.50 15.55 14.74 15.23 2,136,149 +0.02(+0.14%)
Dec 03, 2009 15.17 15.57 15.17 15.21 2,210,815 -0.03(-0.17%)
Dec 02, 2009 16.01 16.06 15.03 15.24 3,742,189 -0.70(-4.41%)
Dec 01, 2009 15.69 16.09 15.56 15.94 3,422,636 +0.43(+2.76%)
Nov 30, 2009 15.80 15.87 15.41 15.51 2,922,044 -0.31(-1.94%)
Nov 27, 2009 15.89 16.11 15.59 15.82 923,209 -0.53(-3.23%)
Nov 25, 2009 16.45 16.52 16.33 16.35 923,310 +0.05(+0.29%)
Nov 24, 2009 16.51 16.64 16.24 16.30 1,271,156 -0.20(-1.22%)
Nov 23, 2009 16.71 16.90 16.44 16.50 1,531,055 +0.01(+0.06%)
Nov 20, 2009 16.93 16.93 16.46 16.49 2,131,042 -0.52(-3.04%)
Nov 19, 2009 17.33 17.34 16.91 17.01 974,229 -0.49(-2.78%)
Nov 18, 2009 17.73 17.85 17.37 17.49 1,590,580 -0.15(-0.87%)
Nov 17, 2009 17.39 17.67 17.32 17.65 741,630 +0.08(+0.48%)
Nov 16, 2009 17.62 17.76 17.34 17.56 1,839,236 +0.21(+1.22%)
Nov 13, 2009 17.02 17.57 16.92 17.35 902,178 +0.30(+1.77%)
Nov 12, 2009 17.50 17.75 16.99 17.05 1,394,745 -0.42(-2.42%)
Nov 11, 2009 18.12 18.17 17.39 17.47 1,817,701 -0.43(-2.42%)
Nov 10, 2009 17.08 17.96 17.08 17.91 3,281,337 +0.83(+4.89%)
Nov 09, 2009 17.17 17.37 16.91 17.07 2,394,079 +0.13(+0.78%)
Nov 06, 2009 16.83 17.17 16.63 16.94 1,445,464 +0.07(+0.41%)
Nov 05, 2009 16.76 17.23 16.74 16.87 1,545,142 +0.30(+1.79%)
Nov 04, 2009 17.35 17.39 16.52 16.57 1,930,171 -0.49(-2.85%)
Nov 03, 2009 16.36 17.17 16.27 17.06 2,016,725 +0.29(+1.73%)
Nov 02, 2009 16.54 16.93 16.27 16.77 2,566,286 +0.32(+1.93%)
Oct 30, 2009 17.33 17.66 16.34 16.45 3,025,375 -1.01(-5.81%)
Oct 29, 2009 17.15 17.70 17.09 17.47 1,969,641 +0.62(+3.67%)
Oct 28, 2009 16.90 17.33 16.74 16.85 6,378,105 -0.87(-4.92%)
Oct 27, 2009 18.17 18.35 17.57 17.72 3,893,962 -0.48(-2.61%)
Oct 26, 2009 18.61 19.04 17.70 18.20 9,271,831 -2.20(-10.78%)
Oct 23, 2009 20.46 20.65 20.26 20.39 2,089,978 -0.53(-2.53%)
Oct 22, 2009 20.67 21.11 20.29 20.92 1,931,838 +0.27(+1.30%)
Oct 21, 2009 20.76 21.44 20.61 20.65 1,113,391 -0.23(-1.11%)
Oct 20, 2009 20.54 20.99 20.51 20.89 812,693 -0.39(-1.84%)
Oct 19, 2009 20.89 21.44 20.76 21.28 931,140 +0.43(+2.08%)
Oct 16, 2009 21.11 21.11 20.53 20.84 1,311,724 -0.44(-2.08%)
Oct 15, 2009 21.04 21.46 20.87 21.29 1,097,231 +0.00(+0.00%)
Oct 14, 2009 20.82 21.49 20.82 21.29 1,671,447 +0.69(+3.33%)
Oct 13, 2009 20.47 20.74 20.36 20.60 1,657,968 +0.09(+0.44%)
Oct 12, 2009 20.04 20.71 19.92 20.51 3,162,881 +0.82(+4.16%)
Oct 09, 2009 19.87 20.08 19.55 19.69 1,544,896 -0.24(-1.19%)
Oct 08, 2009 20.32 20.32 19.85 19.93 2,264,943 +0.04(+0.21%)
Oct 07, 2009 19.63 19.91 11.23 19.89 2,309,288 +0.26(+1.35%)
Oct 06, 2009 20.14 20.30 19.44 19.62 3,285,976 -0.24(-1.20%)
Oct 05, 2009 19.39 20.02 19.39 19.86 1,319,798 +0.46(+2.37%)
Oct 02, 2009 19.68 19.81 19.31 19.40 1,217,638 -0.60(-3.01%)
Oct 01, 2009 20.70 20.70 19.93 20.00 1,879,316 -0.68(-3.29%)
Sep 30, 2009 20.64 21.30 20.13 20.68 1,374,221 +0.08(+0.41%)
Sep 29, 2009 20.51 20.83 20.39 20.60 966,389 +0.09(+0.44%)
Sep 28, 2009 20.56 20.96 20.39 20.51 1,406,378 +0.11(+0.52%)
Sep 25, 2009 20.41 20.88 20.29 20.40 1,259,915 -0.16(-0.80%)
Sep 24, 2009 20.89 20.93 20.09 20.57 1,758,619 -0.33(-1.59%)
Sep 23, 2009 21.45 21.52 20.85 20.90 1,503,509 -0.61(-2.82%)
Sep 22, 2009 21.23 21.56 21.08 21.51 1,183,137 +0.46(+2.18%)
Sep 21, 2009 20.94 21.16 20.32 21.05 1,584,542 -0.03(-0.13%)
Sep 18, 2009 20.75 21.19 20.66 21.08 1,432,550 +0.38(+1.81%)
Sep 17, 2009 20.90 21.27 20.61 20.70 3,197,780 -0.41(-1.95%)
Sep 16, 2009 21.09 21.41 20.86 21.11 3,322,480 -0.48(-2.20%)
Sep 15, 2009 20.72 21.65 20.56 21.59 1,850,182 +0.88(+4.23%)
Sep 14, 2009 20.62 20.88 20.44 20.71 1,512,711 -0.21(-0.99%)
Sep 11, 2009 21.16 21.50 20.66 20.92 1,692,259 -0.44(-2.05%)
Sep 10, 2009 20.88 21.43 20.68 21.36 1,538,955 +0.59(+2.82%)
Sep 09, 2009 20.53 21.06 20.26 20.77 2,398,970 +0.27(+1.31%)
Sep 08, 2009 20.12 20.64 19.90 20.50 1,979,072 +0.79(+3.99%)
Sep 04, 2009 19.04 19.75 18.72 19.71 1,953,209 +0.87(+4.60%)
Sep 03, 2009 18.47 18.90 18.23 18.85 1,188,169 +0.70(+3.87%)
Sep 02, 2009 17.86 18.31 17.67 18.14 1,615,851 +0.20(+1.09%)
Sep 01, 2009 18.67 19.13 17.83 17.95 1,932,173 -0.69(-3.71%)
Aug 31, 2009 18.93 19.02 18.37 18.64 1,471,380 -0.62(-3.21%)
Aug 28, 2009 18.96 19.49 18.89 19.26 2,183,369 +0.51(+2.70%)
Aug 27, 2009 18.53 18.85 18.25 18.75 1,861,884 +0.15(+0.80%)
Aug 26, 2009 18.34 18.70 18.18 18.60 2,448,121 +0.41(+2.27%)
Aug 25, 2009 18.72 18.72 18.16 18.19 2,041,067 -0.33(-1.80%)
Aug 24, 2009 18.72 19.02 18.42 18.52 1,363,419 -0.19(-1.02%)
Aug 21, 2009 18.43 18.87 18.20 18.71 1,716,777 +0.50(+2.73%)
Aug 20, 2009 17.78 18.28 17.60 18.22 887,519 +0.31(+1.71%)
Aug 19, 2009 17.62 18.27 17.32 17.91 1,325,787 +0.04(+0.21%)
Aug 18, 2009 17.65 18.11 17.65 17.87 1,205,610 +0.14(+0.80%)
Aug 17, 2009 18.27 18.27 17.44 17.73 2,932,501 -1.09(-5.81%)
Aug 14, 2009 18.80 18.88 18.49 18.82 1,504,338 -0.01(-0.06%)
Aug 13, 2009 19.05 19.11 18.51 18.84 1,709,454 -0.03(-0.17%)
Aug 12, 2009 18.65 19.09 18.41 18.87 2,449,226 +0.17(+0.90%)
Aug 11, 2009 18.98 18.98 18.38 18.70 1,649,299 -0.30(-1.56%)
Aug 10, 2009 18.01 19.09 17.79 18.99 2,789,247 +0.94(+5.21%)
Aug 07, 2009 18.56 19.24 17.96 18.05 4,986,244 -0.29(-1.56%)
Aug 06, 2009 21.24 21.72 18.18 18.34 9,282,299 -4.12(-18.33%)
Aug 05, 2009 22.05 22.58 21.99 22.45 2,730,554 +0.50(+2.26%)
Aug 04, 2009 21.75 22.16 21.39 21.96 1,433,006 +0.20(+0.90%)
Aug 03, 2009 20.79 21.87 20.78 21.76 1,562,678 +1.28(+6.24%)
Jul 31, 2009 20.29 20.75 20.12 20.48 1,180,169 +0.25(+1.25%)
Jul 30, 2009 20.31 20.68 20.15 20.23 1,624,951 +0.52(+2.63%)
Jul 29, 2009 20.58 20.58 19.42 19.71 2,400,156 -0.88(-4.26%)
Jul 28, 2009 21.79 21.86 20.13 20.59 2,292,320 -1.47(-6.68%)
Jul 27, 2009 22.32 22.57 21.79 22.06 742,646 -0.13(-0.60%)
Jul 24, 2009 21.85 22.33 21.75 22.20 1,068,123 +0.10(+0.43%)
Jul 23, 2009 21.19 22.19 20.98 22.10 1,603,526 +0.92(+4.34%)
Jul 22, 2009 20.87 21.49 20.66 21.18 1,283,866 +0.10(+0.45%)
Jul 21, 2009 21.41 21.90 20.79 21.09 2,547,855 -0.14(-0.67%)
Jul 20, 2009 20.86 21.42 20.79 21.23 2,071,740 +0.55(+2.66%)
Jul 17, 2009 20.36 20.83 20.36 20.68 1,538,190 +0.06(+0.28%)
Jul 16, 2009 20.07 20.87 19.97 20.62 1,946,255 +0.62(+3.12%)
Jul 15, 2009 19.42 20.20 19.42 20.00 1,965,939 +1.03(+5.43%)
Jul 14, 2009 18.67 19.05 18.58 18.97 1,664,433 +0.16(+0.84%)
Jul 13, 2009 18.40 18.86 18.31 18.81 1,334,181 +0.66(+3.64%)
Jul 10, 2009 18.09 18.49 17.92 18.15 914,953 -0.24(-1.32%)
Jul 09, 2009 17.72 18.69 17.72 18.39 1,564,338 +0.83(+4.72%)
Jul 08, 2009 17.62 17.87 16.98 17.56 1,817,079 -0.03(-0.15%)
Jul 07, 2009 18.57 18.64 17.57 17.59 2,236,505 -1.04(-5.59%)
Jul 06, 2009 20.02 20.02 18.40 18.63 3,063,615 -1.53(-7.60%)
Jul 02, 2009 20.20 20.57 19.93 20.16 2,740,839 -0.44(-2.15%)
Jul 01, 2009 20.18 20.98 19.81 20.61 2,609,464 +0.75(+3.78%)
Jun 30, 2009 20.10 20.44 19.53 19.86 2,037,038 -0.24(-1.21%)
Jun 29, 2009 19.58 20.35 19.51 20.10 2,572,015 +0.48(+2.42%)
Jun 26, 2009 18.98 19.75 18.71 19.62 3,802,484 +0.48(+2.48%)
Jun 25, 2009 19.02 19.24 18.75 19.15 2,259,104 +0.44(+2.37%)
Jun 24, 2009 18.12 19.19 18.10 18.70 2,084,506 +0.78(+4.36%)
Jun 23, 2009 17.82 18.12 17.17 17.92 1,842,159 +0.04(+0.24%)
Jun 22, 2009 18.85 18.91 17.84 17.88 2,889,491 -1.18(-6.18%)
Jun 19, 2009 18.91 19.25 18.85 19.06 1,779,675 +0.56(+3.03%)
Jun 18, 2009 18.71 18.78 17.94 18.50 2,452,327 -0.39(-2.04%)
Jun 17, 2009 19.18 19.38 18.27 18.88 2,253,543 -0.52(-2.67%)
Jun 16, 2009 20.34 20.84 19.24 19.40 2,122,699 -0.94(-4.62%)
Jun 15, 2009 20.73 21.02 20.11 20.34 3,080,369 -0.91(-4.30%)
Jun 12, 2009 21.14 21.26 20.62 21.26 1,528,738 -0.11(-0.52%)
Jun 11, 2009 21.14 21.66 20.78 21.37 1,766,733 +0.20(+0.92%)
Jun 10, 2009 21.54 21.54 20.76 21.17 2,765,013 +0.09(+0.43%)
Jun 09, 2009 20.81 21.33 20.65 21.08 2,409,450 +0.32(+1.53%)
Jun 08, 2009 20.26 20.94 20.08 20.76 1,705,523 -0.58(-2.72%)
Jun 05, 2009 21.47 22.03 20.91 21.35 2,382,501 +0.04(+0.20%)
Jun 04, 2009 20.76 21.49 20.12 21.30 2,015,747 +0.82(+4.00%)
Jun 03, 2009 21.44 21.48 19.79 20.48 3,623,398 -1.22(-5.60%)
Jun 02, 2009 21.33 21.92 21.12 21.70 3,264,380 +0.07(+0.32%)
Jun 01, 2009 20.52 21.78 20.52 21.63 3,125,366 +1.43(+7.06%)
May 29, 2009 19.83 20.58 19.62 20.20 3,150,062 +0.52(+2.66%)
May 28, 2009 20.21 20.21 19.20 19.68 2,613,274 -0.19(-0.96%)
May 27, 2009 19.86 20.55 19.71 19.87 2,101,259 -0.07(-0.34%)
May 26, 2009 18.69 20.00 18.60 19.94 2,481,493 +0.94(+4.95%)
May 22, 2009 18.27 19.33 18.20 19.00 1,939,392 +0.75(+4.08%)
May 21, 2009 19.14 19.14 17.90 18.25 2,547,048 -1.20(-6.19%)
May 20, 2009 19.65 20.48 19.40 19.46 2,764,738 -0.11(-0.57%)
May 19, 2009 19.39 19.97 18.87 19.57 2,349,413 +0.10(+0.49%)
May 18, 2009 18.29 19.53 18.29 19.47 2,322,590 +1.35(+7.43%)
May 15, 2009 18.35 18.86 18.00 18.13 1,916,464 -0.26(-1.41%)
May 14, 2009 17.26 18.58 17.07 18.39 2,808,880 +0.96(+5.49%)
May 13, 2009 18.11 18.12 17.07 17.43 3,584,601 -1.34(-7.12%)
May 12, 2009 19.37 19.65 17.67 18.77 3,766,419 -0.31(-1.61%)
May 11, 2009 19.59 19.59 17.99 19.07 3,821,080 -0.92(-4.60%)
May 08, 2009 19.07 20.13 18.97 19.99 3,938,875 +1.22(+6.50%)
May 07, 2009 18.96 19.77 18.12 18.77 4,576,558 -0.15(-0.78%)
May 06, 2009 18.43 19.07 18.30 18.92 5,742,261 +0.64(+3.53%)
May 05, 2009 17.98 18.49 17.21 18.28 3,954,110 +0.29(+1.62%)
May 04, 2009 17.85 18.63 17.57 17.98 4,582,906 +0.55(+3.15%)
May 01, 2009 16.75 18.96 16.48 17.44 10,751,793 +3.10(+21.59%)
Apr 30, 2009 13.15 14.59 13.15 14.34 5,147,416 +1.29(+9.92%)
Apr 29, 2009 12.24 13.17 12.22 13.04 2,368,075 +1.09(+9.10%)
Apr 28, 2009 12.43 12.53 11.70 11.96 2,770,539 -0.89(-6.91%)
Apr 27, 2009 12.97 13.18 12.55 12.84 1,546,549 -0.51(-3.80%)
Apr 24, 2009 12.69 13.54 12.67 13.35 2,132,651 +0.69(+5.42%)
Apr 23, 2009 12.81 12.92 12.21 12.66 1,595,319 -0.03(-0.25%)
Apr 22, 2009 12.24 13.21 12.08 12.70 2,202,370 +0.36(+2.91%)
Apr 21, 2009 11.75 12.54 11.68 12.34 1,662,095 +0.42(+3.50%)
Apr 20, 2009 13.06 13.06 11.67 11.92 2,540,931 -1.54(-11.46%)
Apr 17, 2009 12.81 13.60 12.80 13.46 1,682,043 +0.53(+4.08%)
Apr 16, 2009 12.68 13.09 12.45 12.93 1,610,302 +0.33(+2.60%)
Apr 15, 2009 12.25 12.91 12.15 12.61 1,535,461 +0.17(+1.40%)
Apr 14, 2009 12.88 13.28 12.36 12.43 2,009,493 -0.67(-5.12%)
Apr 13, 2009 12.80 13.31 12.15 13.10 1,591,034 +0.29(+2.23%)
Apr 09, 2009 12.16 13.08 12.02 12.82 2,197,627 +1.01(+8.55%)
Apr 08, 2009 11.30 11.81 11.19 11.81 1,536,455 +0.52(+4.59%)
Apr 07, 2009 11.61 11.69 11.11 11.29 1,796,507 -0.74(-6.15%)
Apr 06, 2009 12.31 12.31 11.57 12.03 1,785,304 -0.36(-2.94%)
Apr 03, 2009 11.80 12.49 11.80 12.39 2,128,534 +0.53(+4.45%)
Apr 02, 2009 11.21 12.39 11.05 11.87 4,609,135 +1.11(+10.31%)
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.