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 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%)
Jan 03, 2007 23.10 23.54 22.94 22.98 1,826,637 -0.11(-0.48%)
Dec 29, 2006 23.60 23.78 23.09 23.09 707,677 -0.50(-2.13%)
Dec 28, 2006 23.65 23.78 23.41 23.60 705,595 -0.23(-0.98%)
Dec 27, 2006 23.25 23.90 23.25 23.83 885,401 +0.67(+2.90%)
Dec 26, 2006 22.89 23.26 22.76 23.16 549,637 +0.15(+0.67%)
Dec 22, 2006 23.05 23.15 22.76 23.00 559,479 -0.10(-0.41%)
Dec 21, 2006 23.16 23.46 23.04 23.10 1,033,220 -0.07(-0.32%)
Dec 20, 2006 22.95 23.44 22.95 23.17 1,160,031 +0.23(+1.01%)
Dec 19, 2006 22.76 23.09 22.46 22.94 886,915 +0.18(+0.81%)
Dec 18, 2006 23.31 23.34 22.68 22.76 1,330,562 -0.60(-2.56%)
Dec 15, 2006 23.13 23.38 22.97 23.35 1,593,078 +0.22(+0.96%)
Dec 14, 2006 22.67 23.26 22.67 23.13 1,202,995 +0.47(+2.08%)
Dec 13, 2006 22.30 22.68 22.22 22.66 1,368,227 +0.66(+3.00%)
Dec 12, 2006 22.43 22.43 21.77 22.00 1,716,293 -0.43(-1.91%)
Dec 11, 2006 22.80 22.90 22.40 22.43 1,792,379 -0.37(-1.62%)
Dec 08, 2006 22.98 23.17 22.37 22.80 7,069,583 -0.56(-2.40%)
Dec 07, 2006 23.51 23.99 23.34 23.36 1,809,035 -0.15(-0.65%)
Dec 06, 2006 23.13 23.63 22.83 23.51 1,340,404 +0.34(+1.48%)
Dec 05, 2006 22.79 23.17 22.72 23.17 1,396,617 +0.41(+1.81%)
Dec 04, 2006 22.15 22.76 22.08 22.76 985,524 +0.61(+2.74%)
Dec 01, 2006 22.04 22.62 21.59 22.15 1,942,469 -0.31(-1.36%)
Nov 30, 2006 22.64 22.64 22.01 22.45 1,148,674 +0.10(+0.45%)
Nov 29, 2006 21.92 22.47 21.87 22.35 1,308,796 +0.43(+1.95%)
Nov 28, 2006 22.69 22.69 21.68 21.93 1,959,693 -0.77(-3.38%)
Nov 27, 2006 23.02 23.02 22.45 22.69 3,215,305 -0.12(-0.51%)
Nov 24, 2006 22.43 22.93 22.30 22.81 573,107 +0.34(+1.53%)
Nov 22, 2006 22.56 22.58 22.42 22.47 1,731,245 +0.01(+0.05%)
Nov 21, 2006 22.47 22.65 22.22 22.45 1,741,844 -0.01(-0.05%)
Nov 20, 2006 21.89 22.50 21.89 22.47 2,879,541 +0.66(+3.03%)
Nov 17, 2006 22.03 22.10 21.65 21.80 1,508,475 -0.23(-1.03%)
Nov 16, 2006 22.19 22.50 22.03 22.03 1,536,866 -0.09(-0.41%)
Nov 15, 2006 21.79 22.33 21.76 22.12 2,318,737 +0.46(+2.12%)
Nov 14, 2006 21.29 21.66 21.29 21.66 1,896,856 +0.40(+1.86%)
Nov 13, 2006 21.35 21.42 21.10 21.27 2,940,675 +0.32(+1.54%)
Nov 10, 2006 20.88 20.94 20.62 20.94 5,702,113 +0.07(+0.35%)
Nov 09, 2006 21.37 21.38 20.61 20.87 6,888,831 -1.05(-4.77%)
Nov 08, 2006 21.51 22.09 21.41 21.92 1,261,668 +0.41(+1.89%)
Nov 07, 2006 21.17 21.80 21.17 21.51 2,110,162 +0.41(+1.95%)
Nov 06, 2006 20.11 21.19 20.10 21.10 2,428,891 +0.98(+4.89%)
Nov 03, 2006 20.05 20.44 19.58 20.11 1,343,811 +0.22(+1.09%)
Nov 02, 2006 19.92 20.03 19.57 19.90 1,595,917 -0.02(-0.11%)
Nov 01, 2006 20.04 20.51 19.87 19.92 2,283,343 +0.05(+0.27%)
Oct 31, 2006 21.19 21.21 19.66 19.87 5,654,039 -2.11(-9.62%)
Oct 30, 2006 22.21 22.70 21.64 21.98 1,579,073 -0.23(-1.05%)
Oct 27, 2006 23.40 23.55 22.05 22.21 1,790,865 -1.44(-6.10%)
Oct 26, 2006 23.33 23.77 22.68 23.65 1,250,123 +0.43(+1.87%)
Oct 25, 2006 22.94 23.30 22.88 23.22 1,035,113 +0.28(+1.22%)
Oct 24, 2006 22.50 23.03 22.37 22.94 859,850 +0.29(+1.28%)
Oct 23, 2006 22.47 22.87 22.23 22.65 909,627 +0.00(+0.00%)
Oct 20, 2006 23.24 23.24 22.61 22.65 871,016 -0.59(-2.52%)
Oct 19, 2006 23.22 23.48 22.98 23.24 1,356,492 +0.02(+0.07%)
Oct 18, 2006 22.93 23.43 22.93 23.22 2,716,581 +0.34(+1.48%)
Oct 17, 2006 22.69 22.95 22.39 22.88 1,746,576 +0.07(+0.30%)
Oct 16, 2006 22.11 22.88 21.98 22.81 1,206,212 +0.68(+3.08%)
Oct 13, 2006 22.21 22.26 21.88 22.13 995,177 -0.08(-0.38%)
Oct 12, 2006 21.78 22.23 21.57 22.22 972,843 +0.54(+2.51%)
Oct 11, 2006 21.30 21.87 21.19 21.67 1,122,744 +0.15(+0.69%)
Oct 10, 2006 21.29 21.63 21.15 21.52 894,864 +0.38(+1.77%)
Oct 09, 2006 21.13 21.29 20.92 21.15 735,310 +0.28(+1.34%)
Oct 06, 2006 20.87 21.22 20.57 20.87 1,037,763 -0.09(-0.43%)
Oct 05, 2006 20.46 21.07 20.46 20.96 1,671,814 +0.73(+3.63%)
Oct 04, 2006 19.68 20.27 19.62 20.23 1,125,205 +0.46(+2.33%)
Oct 03, 2006 20.08 20.28 19.58 19.77 1,473,839 -0.29(-1.45%)
Oct 02, 2006 20.14 20.55 19.91 20.06 2,100,509 -0.13(-0.65%)
Sep 29, 2006 20.61 20.69 20.19 20.19 1,608,788 -0.46(-2.23%)
Sep 28, 2006 20.81 21.05 20.49 20.65 1,061,989 +0.05(+0.26%)
Sep 27, 2006 20.41 20.72 20.36 20.59 1,190,314 +0.04(+0.18%)
Sep 26, 2006 20.44 20.98 20.29 20.56 1,250,312 +0.13(+0.62%)
Sep 25, 2006 19.96 20.60 19.55 20.43 1,226,464 +0.56(+2.82%)
Sep 22, 2006 20.01 20.13 19.61 19.87 1,434,849 -0.25(-1.23%)
Sep 21, 2006 19.84 20.54 19.74 20.12 1,941,523 +0.38(+1.93%)
Sep 20, 2006 19.26 19.98 19.26 19.74 1,981,080 +0.63(+3.29%)
Sep 19, 2006 19.39 19.39 18.46 19.11 1,452,451 +0.17(+0.92%)
Sep 18, 2006 19.08 19.21 18.60 18.94 1,825,501 +0.30(+1.59%)
Sep 15, 2006 19.30 19.54 18.52 18.64 2,669,452 -0.57(-2.94%)
Sep 14, 2006 19.26 19.35 19.02 19.21 759,348 -0.05(-0.27%)
Sep 13, 2006 18.88 19.45 18.80 19.26 1,787,647 +0.46(+2.47%)
Sep 12, 2006 18.38 18.94 18.24 18.79 1,596,864 +0.33(+1.77%)
Sep 11, 2006 19.05 19.07 18.28 18.47 1,386,207 -0.71(-3.72%)
Sep 08, 2006 19.69 19.81 19.06 19.18 912,466 -0.43(-2.18%)
Sep 07, 2006 19.60 19.92 19.12 19.61 1,008,237 +0.01(+0.03%)
Sep 06, 2006 20.38 20.58 19.54 19.60 1,290,437 -1.00(-4.85%)
Sep 05, 2006 20.28 20.67 20.09 20.60 1,441,095 +0.27(+1.35%)
Sep 01, 2006 20.43 20.56 20.14 20.33 546,988 -0.03(-0.16%)
Aug 31, 2006 20.06 20.61 20.05 20.36 1,135,804 +0.38(+1.88%)
Aug 30, 2006 20.01 20.24 19.76 19.98 1,005,208 +0.01(+0.03%)
Aug 29, 2006 20.14 20.17 19.22 19.98 974,547 -0.10(-0.47%)
Aug 28, 2006 20.02 20.30 19.83 20.07 596,576 +0.10(+0.50%)
Aug 25, 2006 19.46 20.08 19.32 19.97 1,132,776 +0.51(+2.61%)
Aug 24, 2006 19.54 19.71 19.16 19.46 1,146,592 -0.06(-0.30%)
Aug 23, 2006 19.87 20.34 19.35 19.52 832,405 -0.24(-1.23%)
Aug 22, 2006 19.59 19.81 19.49 19.77 1,064,828 +0.10(+0.48%)
Aug 21, 2006 20.13 20.13 19.49 19.67 1,231,953 -0.63(-3.10%)
Aug 18, 2006 20.51 20.52 20.04 20.30 1,305,011 -0.21(-1.01%)
Aug 17, 2006 20.65 20.87 20.16 20.51 904,706 -0.15(-0.74%)
Aug 16, 2006 20.04 20.76 20.01 20.66 1,195,424 +0.72(+3.63%)
Aug 15, 2006 19.32 19.95 19.13 19.93 1,548,222 +1.04(+5.51%)
Aug 14, 2006 19.14 19.49 18.85 18.89 1,134,858 -0.12(-0.64%)
Aug 11, 2006 19.07 19.18 18.84 19.02 1,414,976 +0.09(+0.47%)
Aug 10, 2006 18.67 19.12 18.34 18.93 1,241,795 -0.02(-0.08%)
Aug 09, 2006 19.72 19.93 18.89 18.94 1,311,824 -0.51(-2.63%)
Aug 08, 2006 19.25 19.74 19.12 19.45 1,869,601 +0.40(+2.08%)
Aug 07, 2006 19.00 19.18 18.63 19.06 895,432 +0.05(+0.25%)
Aug 04, 2006 19.64 20.22 18.58 19.01 1,532,702 -0.42(-2.17%)
Aug 03, 2006 18.77 19.58 18.67 19.43 1,174,604 +0.47(+2.48%)
Aug 02, 2006 18.81 19.16 18.81 18.96 1,117,823 +0.32(+1.70%)
Aug 01, 2006 18.76 18.76 18.23 18.65 1,772,506 -0.22(-1.15%)
Jul 31, 2006 19.28 19.31 18.33 18.86 1,788,215 -0.53(-2.73%)
Jul 28, 2006 18.18 19.41 18.15 19.39 2,084,989 +1.44(+8.00%)
Jul 27, 2006 18.52 18.83 17.80 17.95 1,391,317 -0.48(-2.58%)
Jul 26, 2006 18.64 19.11 17.86 18.43 4,052,632 +1.48(+8.76%)
Jul 25, 2006 16.91 17.36 16.87 16.94 2,635,763 +0.44(+2.69%)
Jul 24, 2006 15.53 16.66 15.25 16.50 972,843 +0.98(+6.30%)
Jul 21, 2006 16.17 16.17 15.44 15.52 1,609,923 -0.65(-4.02%)
Jul 20, 2006 17.14 17.27 16.15 16.17 1,357,438 -0.94(-5.50%)
Jul 19, 2006 16.03 17.12 15.92 17.11 1,150,378 +1.07(+6.65%)
Jul 18, 2006 15.82 16.10 15.64 16.05 1,079,591 +0.39(+2.50%)
Jul 17, 2006 15.98 16.16 15.54 15.65 1,199,777 -0.42(-2.60%)
Jul 14, 2006 16.23 16.38 15.71 16.07 1,199,588 -0.15(-0.94%)
Jul 13, 2006 16.91 17.07 16.19 16.23 1,254,665 -1.02(-5.91%)
Jul 12, 2006 17.42 17.75 17.16 17.25 1,493,334 -0.24(-1.39%)
Jul 11, 2006 17.28 17.51 17.08 17.49 1,140,157 +0.37(+2.16%)
Jul 10, 2006 17.31 17.70 16.98 17.12 1,069,938 -0.08(-0.46%)
Jul 07, 2006 17.30 17.79 17.08 17.20 1,139,400 -0.10(-0.58%)
Jul 06, 2006 17.77 17.88 17.14 17.30 1,744,305 -0.48(-2.68%)
Jul 05, 2006 18.65 18.65 17.66 17.77 1,858,245 -0.82(-4.40%)
Jul 03, 2006 18.68 18.82 18.50 18.59 602,633 +0.10(+0.54%)
Jun 30, 2006 18.55 18.94 18.18 18.49 2,959,981 +0.45(+2.52%)
Jun 29, 2006 16.84 18.09 16.84 18.04 1,622,794 +1.52(+9.21%)
Jun 28, 2006 16.50 16.62 15.80 16.52 1,117,256 +0.10(+0.61%)
Jun 27, 2006 16.77 17.25 16.33 16.42 1,947,580 -0.35(-2.08%)
Jun 26, 2006 15.96 17.07 15.90 16.76 2,817,272 +0.90(+5.70%)
Jun 23, 2006 15.06 16.02 15.06 15.86 2,008,524 +0.64(+4.24%)
Jun 22, 2006 15.08 15.53 14.92 15.22 1,725,188 +0.13(+0.88%)
Jun 21, 2006 14.47 15.30 14.47 15.08 1,082,809 +0.61(+4.20%)
Jun 20, 2006 14.33 14.63 14.11 14.48 1,080,727 +0.12(+0.85%)
Jun 19, 2006 14.67 14.76 14.28 14.36 1,247,851 -0.23(-1.59%)
Jun 16, 2006 15.09 15.24 14.31 14.59 2,554,566 -0.50(-3.29%)
Jun 15, 2006 14.38 15.20 14.38 15.08 1,066,721 +0.88(+6.21%)
Jun 14, 2006 13.87 14.33 13.79 14.20 1,762,285 +0.16(+1.17%)
Jun 13, 2006 14.74 15.06 13.88 14.04 2,959,034 -0.91(-6.11%)
Jun 12, 2006 15.97 15.97 14.94 14.95 1,791,811 -1.05(-6.57%)
Jun 09, 2006 16.71 16.93 15.93 16.00 1,663,108 -0.59(-3.53%)
Jun 08, 2006 16.91 16.94 15.51 16.59 2,329,146 -0.74(-4.27%)
Jun 07, 2006 17.92 18.38 17.32 17.33 1,122,934 -0.62(-3.44%)
Jun 06, 2006 18.07 18.68 17.36 17.95 1,441,095 -0.12(-0.67%)
Jun 05, 2006 19.41 19.52 18.03 18.07 1,991,301 -1.28(-6.61%)
Jun 02, 2006 18.45 19.58 18.45 19.35 3,986,766 +0.92(+5.02%)
Jun 01, 2006 17.17 18.43 17.17 18.42 2,776,011 +1.38(+8.09%)
May 31, 2006 16.73 17.14 16.44 17.04 1,131,829 +0.36(+2.19%)
May 30, 2006 16.91 17.01 16.47 16.68 1,224,761 -0.31(-1.84%)
May 26, 2006 17.17 17.29 16.79 16.99 977,764 -0.22(-1.29%)
May 25, 2006 16.75 17.40 16.73 17.21 1,181,418 +0.86(+5.27%)
May 24, 2006 16.38 16.76 15.88 16.35 1,035,302 -0.31(-1.84%)
May 23, 2006 16.38 17.53 16.38 16.66 1,057,257 +0.41(+2.50%)
May 22, 2006 16.66 16.70 15.74 16.25 1,117,823 -0.44(-2.63%)
May 19, 2006 16.27 16.78 15.49 16.69 1,495,983 +0.33(+2.03%)
May 18, 2006 17.08 17.78 16.19 16.36 1,297,819 -0.73(-4.27%)
May 17, 2006 17.59 17.59 16.75 17.09 1,492,955 -0.51(-2.88%)
May 16, 2006 17.59 17.81 17.34 17.59 1,512,450 +0.02(+0.09%)
May 15, 2006 18.18 18.35 17.07 17.58 1,552,007 -0.66(-3.59%)
May 12, 2006 19.37 19.37 17.66 18.23 2,312,869 -1.13(-5.84%)
May 11, 2006 19.55 19.63 19.19 19.36 1,278,892 -0.05(-0.24%)
May 10, 2006 19.59 19.91 19.33 19.41 1,094,543 -0.18(-0.92%)
May 09, 2006 19.34 19.67 19.13 19.59 962,055 +0.23(+1.17%)
May 08, 2006 19.21 19.45 18.95 19.36 2,646,929 +0.19(+0.99%)
May 05, 2006 19.71 20.16 19.13 19.17 1,462,104 -0.52(-2.66%)
May 04, 2006 19.02 19.70 18.98 19.70 1,201,480 +0.73(+3.84%)
May 03, 2006 18.76 19.04 18.28 18.97 2,714,877 -0.18(-0.94%)
May 02, 2006 18.49 19.19 17.54 19.15 5,749,620 +2.25(+13.32%)
May 01, 2006 16.74 17.01 16.44 16.90 2,376,653 +0.22(+1.30%)
Apr 28, 2006 15.64 16.73 15.59 16.68 1,459,076 +0.83(+5.23%)
Apr 27, 2006 16.27 16.27 15.69 15.85 1,263,182 -0.69(-4.18%)
Apr 26, 2006 15.71 16.56 15.71 16.54 1,931,303 +0.94(+6.03%)
Apr 25, 2006 15.72 15.72 14.95 15.60 1,299,143 -0.12(-0.77%)
Apr 24, 2006 16.38 16.43 15.61 15.72 1,061,800 -0.66(-4.00%)
Apr 21, 2006 16.44 16.56 16.24 16.38 1,987,515 +0.18(+1.14%)
Apr 20, 2006 16.50 16.55 16.05 16.19 1,332,265 -0.25(-1.54%)
Apr 19, 2006 15.80 16.54 15.77 16.45 1,822,283 +0.64(+4.04%)
Apr 18, 2006 15.53 15.84 15.42 15.81 901,678 +0.32(+2.05%)
Apr 17, 2006 15.53 15.73 15.36 15.49 898,650 -0.14(-0.88%)
Apr 13, 2006 15.66 15.67 15.37 15.63 872,152 -0.03(-0.20%)
Apr 12, 2006 15.74 15.97 15.46 15.66 1,200,534 -0.11(-0.67%)
Apr 11, 2006 16.72 16.72 15.19 15.77 2,419,428 -1.02(-6.07%)
Apr 10, 2006 16.64 16.79 16.51 16.79 998,962 +0.25(+1.50%)
Apr 07, 2006 16.91 17.07 16.45 16.54 1,352,328 -0.23(-1.36%)
Apr 06, 2006 16.70 16.76 16.52 16.76 796,634 +0.12(+0.73%)
Apr 05, 2006 16.36 16.85 16.36 16.64 2,050,353 +0.43(+2.64%)
Apr 04, 2006 15.69 16.35 15.56 16.21 1,059,718 +0.46(+2.95%)
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.