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, 2011 22.32 22.93 22.32 22.89 923,836 +0.40(+1.76%)
Mar 30, 2011 22.38 22.54 21.93 22.50 1,058,745 +0.25(+1.12%)
Mar 29, 2011 22.16 22.26 21.89 22.25 970,738 +0.02(+0.09%)
Mar 28, 2011 22.69 22.88 22.23 22.23 850,417 -0.43(-1.91%)
Mar 25, 2011 22.18 22.71 22.05 22.66 992,857 +0.60(+2.71%)
Mar 24, 2011 22.28 22.28 21.85 22.06 698,563 +0.09(+0.41%)
Mar 23, 2011 22.09 22.15 21.79 21.97 769,040 -0.12(-0.55%)
Mar 22, 2011 22.45 22.45 21.95 22.09 694,035 -0.14(-0.62%)
Mar 21, 2011 22.20 22.29 22.06 22.23 806,526 +0.42(+1.91%)
Mar 18, 2011 22.05 22.19 21.78 21.81 978,009 +0.06(+0.29%)
Mar 17, 2011 21.73 22.07 21.55 21.75 718,771 +0.33(+1.53%)
Mar 16, 2011 21.95 22.31 21.29 21.42 1,415,911 -0.58(-2.64%)
Mar 15, 2011 21.80 22.17 21.70 22.00 1,634,214 +0.30(+1.39%)
Mar 14, 2011 21.80 22.26 21.57 21.70 1,860,841 -0.51(-2.31%)
Mar 11, 2011 22.05 22.28 21.80 22.22 905,911 +0.03(+0.12%)
Mar 10, 2011 22.46 22.65 22.15 22.19 1,462,247 -0.75(-3.27%)
Mar 09, 2011 22.78 23.00 22.54 22.94 1,351,992 +0.19(+0.84%)
Mar 08, 2011 22.83 23.05 22.57 22.75 1,387,330 -0.06(-0.28%)
Mar 07, 2011 23.38 23.51 22.63 22.81 1,101,292 -0.50(-2.15%)
Mar 04, 2011 23.35 23.47 23.01 23.32 1,000,354 -0.17(-0.74%)
Mar 03, 2011 23.02 23.66 23.02 23.49 1,243,702 +0.74(+3.25%)
Mar 02, 2011 22.43 22.93 22.33 22.75 1,746,836 +0.35(+1.58%)
Mar 01, 2011 23.02 23.16 22.34 22.40 1,450,291 -0.56(-2.44%)
Feb 28, 2011 22.98 23.24 22.79 22.96 1,972,349 +0.13(+0.56%)
Feb 25, 2011 22.65 22.90 22.29 22.83 2,090,474 +0.43(+1.91%)
Feb 24, 2011 22.51 22.95 22.19 22.40 2,061,914 -0.17(-0.77%)
Feb 23, 2011 22.92 23.06 22.33 22.58 2,412,638 -0.26(-1.13%)
Feb 22, 2011 23.72 23.72 22.77 22.83 1,562,052 -1.14(-4.76%)
Feb 18, 2011 24.08 24.13 23.89 23.98 1,618,822 -0.07(-0.29%)
Feb 17, 2011 23.87 24.13 23.79 24.05 1,568,031 +0.20(+0.82%)
Feb 16, 2011 24.03 24.14 23.80 23.85 1,834,849 +0.01(+0.02%)
Feb 15, 2011 23.64 23.99 23.59 23.84 1,546,079 +0.13(+0.54%)
Feb 14, 2011 23.65 23.90 23.33 23.72 1,257,731 +0.11(+0.45%)
Feb 11, 2011 22.87 23.77 22.87 23.61 2,580,858 +0.66(+2.86%)
Feb 10, 2011 22.70 23.23 22.37 22.96 3,839,230 +0.29(+1.28%)
Feb 09, 2011 22.97 23.71 22.19 22.67 7,257,599 +1.40(+6.59%)
Feb 08, 2011 21.43 21.43 21.05 21.26 2,159,657 -0.10(-0.47%)
Feb 07, 2011 21.52 21.89 21.21 21.36 2,086,408 -0.12(-0.57%)
Feb 04, 2011 21.26 21.49 21.17 21.49 907,239 +0.22(+1.02%)
Feb 03, 2011 21.30 21.56 20.92 21.27 2,470,321 +0.12(+0.57%)
Feb 02, 2011 20.13 21.21 20.13 21.15 2,396,782 +0.85(+4.19%)
Feb 01, 2011 19.82 20.30 19.81 20.30 1,630,009 +0.73(+3.73%)
Jan 31, 2011 19.38 19.71 19.38 19.57 1,155,368 +0.09(+0.46%)
Jan 28, 2011 19.89 20.30 19.30 19.48 1,388,432 -0.40(-2.00%)
Jan 27, 2011 19.67 19.97 19.55 19.87 2,013,735 +0.20(+1.02%)
Jan 26, 2011 19.17 19.71 19.09 19.67 1,578,920 +0.61(+3.19%)
Jan 25, 2011 19.19 19.26 18.68 19.06 1,173,700 -0.29(-1.50%)
Jan 24, 2011 19.19 19.61 18.99 19.36 1,086,757 +0.30(+1.55%)
Jan 21, 2011 19.25 19.55 18.98 19.06 1,183,061 +0.04(+0.22%)
Jan 20, 2011 19.70 19.75 18.93 19.02 1,786,079 -0.83(-4.18%)
Jan 19, 2011 19.79 20.69 19.77 19.85 4,139,864 -0.11(-0.56%)
Jan 18, 2011 19.45 20.00 19.13 19.96 1,509,030 +0.56(+2.86%)
Jan 14, 2011 19.74 20.06 19.26 19.40 1,515,309 +0.36(+1.89%)
Jan 13, 2011 18.95 19.28 18.92 19.04 1,613,371 -0.01(-0.03%)
Jan 12, 2011 18.72 19.06 18.67 19.05 1,300,295 +0.54(+2.91%)
Jan 11, 2011 18.10 18.56 18.04 18.51 1,072,440 +0.48(+2.67%)
Jan 10, 2011 17.73 18.05 17.60 18.03 997,158 +0.21(+1.16%)
Jan 07, 2011 18.29 18.29 17.51 17.82 1,476,860 -0.23(-1.29%)
Jan 06, 2011 17.97 18.14 17.86 18.06 1,134,899 +0.11(+0.59%)
Jan 05, 2011 18.11 18.14 17.80 17.95 1,266,524 -0.16(-0.88%)
Jan 04, 2011 18.68 18.73 17.87 18.11 996,361 -0.48(-2.56%)
Jan 03, 2011 18.74 18.81 18.48 18.58 1,748,638 +0.03(+0.17%)
Dec 31, 2010 18.77 18.82 18.50 18.55 515,513 -0.23(-1.21%)
Dec 30, 2010 18.75 18.91 18.75 18.78 340,451 -0.03(-0.14%)
Dec 29, 2010 18.70 19.00 18.70 18.81 346,793 +0.08(+0.42%)
Dec 28, 2010 18.58 18.82 18.56 18.73 607,302 +0.23(+1.23%)
Dec 27, 2010 18.54 18.55 18.04 18.50 493,842 -0.12(-0.65%)
Dec 23, 2010 18.55 18.68 18.39 18.62 705,563 +0.01(+0.06%)
Dec 22, 2010 18.63 18.77 18.52 18.61 488,881 -0.08(-0.45%)
Dec 21, 2010 18.32 18.73 18.12 18.69 926,874 +0.54(+3.00%)
Dec 20, 2010 18.11 18.24 17.90 18.15 565,339 +0.16(+0.91%)
Dec 17, 2010 18.19 18.19 17.81 17.99 1,137,895 -0.24(-1.31%)
Dec 16, 2010 18.39 18.44 18.04 18.22 1,301,358 -0.28(-1.51%)
Dec 15, 2010 18.75 18.84 18.49 18.50 951,816 -0.34(-1.80%)
Dec 14, 2010 18.68 18.88 18.58 18.84 820,572 +0.17(+0.91%)
Dec 13, 2010 18.40 18.80 18.38 18.67 1,382,758 +0.38(+2.05%)
Dec 10, 2010 18.35 18.40 18.09 18.30 1,252,368 +0.02(+0.12%)
Dec 09, 2010 18.14 18.28 18.00 18.28 950,723 +0.24(+1.32%)
Dec 08, 2010 18.19 18.21 17.82 18.04 1,155,149 -0.15(-0.81%)
Dec 07, 2010 18.89 18.91 18.18 18.19 1,567,904 -0.45(-2.41%)
Dec 06, 2010 18.55 18.67 18.21 18.64 1,901,312 +0.06(+0.34%)
Dec 03, 2010 18.33 18.64 17.99 18.57 2,322,050 +0.24(+1.33%)
Dec 02, 2010 17.97 18.40 17.81 18.33 1,659,569 +0.36(+2.03%)
Dec 01, 2010 17.71 18.10 17.69 17.97 1,532,380 +0.63(+3.63%)
Nov 30, 2010 16.95 17.44 16.88 17.34 1,296,891 +0.10(+0.55%)
Nov 29, 2010 16.98 17.26 16.85 17.24 1,196,791 +0.15(+0.90%)
Nov 26, 2010 17.13 17.19 16.96 17.09 303,990 -0.21(-1.19%)
Nov 24, 2010 16.74 17.29 17.29 17.29 1,415,722 +0.96(+5.89%)
Nov 23, 2010 16.50 16.60 16.24 16.33 891,062 -0.42(-2.49%)
Nov 22, 2010 16.76 16.90 16.55 16.75 1,170,732 -0.13(-0.75%)
Nov 19, 2010 16.62 16.92 16.62 16.88 894,996 +0.29(+1.75%)
Nov 18, 2010 16.59 16.87 16.53 16.59 863,905 +0.25(+1.52%)
Nov 17, 2010 16.47 16.92 16.29 16.34 1,705,565 +0.30(+1.85%)
Nov 16, 2010 16.04 16.10 15.77 16.04 1,486,573 -0.21(-1.27%)
Nov 15, 2010 16.20 16.73 16.04 16.25 1,591,137 +0.24(+1.49%)
Nov 12, 2010 16.07 16.16 15.89 16.01 1,200,345 -0.24(-1.46%)
Nov 11, 2010 16.05 16.32 15.74 16.25 1,048,964 +0.11(+0.66%)
Nov 10, 2010 16.16 16.19 15.88 16.14 1,747,117 -0.01(-0.03%)
Nov 09, 2010 16.49 16.60 16.08 16.15 1,482,894 -0.32(-1.93%)
Nov 08, 2010 16.69 16.77 16.41 16.46 2,023,130 -0.24(-1.46%)
Nov 05, 2010 16.97 16.98 16.45 16.71 2,197,176 -0.24(-1.40%)
Nov 04, 2010 14.88 17.27 14.88 16.94 5,829,051 +2.13(+14.38%)
Nov 03, 2010 14.96 14.96 14.54 14.81 1,102,911 -0.11(-0.71%)
Nov 02, 2010 14.89 15.04 14.70 14.92 672,721 +0.16(+1.11%)
Nov 01, 2010 14.75 15.07 14.68 14.76 1,168,862 -0.02(-0.11%)
Oct 29, 2010 14.67 14.86 14.55 14.77 852,115 +0.09(+0.61%)
Oct 28, 2010 14.94 15.10 14.63 14.68 943,439 -0.16(-1.10%)
Oct 27, 2010 15.05 15.06 14.60 14.85 1,582,489 -0.39(-2.57%)
Oct 25, 2010 14.90 15.54 14.83 15.24 2,984,985 +0.62(+4.27%)
Oct 22, 2010 14.31 14.74 14.27 14.61 1,937,533 +0.33(+2.29%)
Oct 21, 2010 13.82 14.38 13.69 14.29 2,730,773 +0.57(+4.12%)
Oct 20, 2010 13.59 13.84 13.52 13.72 716,362 +0.20(+1.45%)
Oct 19, 2010 13.64 13.95 13.44 13.52 1,574,865 -0.30(-2.14%)
Oct 18, 2010 13.71 14.02 13.71 13.82 897,500 +0.08(+0.62%)
Oct 15, 2010 14.11 14.14 13.64 13.74 1,162,166 -0.23(-1.63%)
Oct 14, 2010 13.86 14.10 13.74 13.96 1,655,502 +0.13(+0.92%)
Oct 13, 2010 13.61 13.98 13.61 13.84 1,557,683 +0.35(+2.59%)
Oct 12, 2010 13.20 13.56 13.00 13.49 1,423,912 +0.26(+1.96%)
Oct 11, 2010 12.89 13.36 12.88 13.23 3,120,341 +0.41(+3.22%)
Oct 08, 2010 12.82 13.81 12.76 12.82 5,504,680 -1.07(-7.69%)
Oct 07, 2010 14.21 14.22 13.70 13.88 1,089,927 -0.25(-1.80%)
Oct 06, 2010 14.02 14.27 13.99 14.14 1,075,015 +0.05(+0.34%)
Oct 05, 2010 13.77 14.19 13.75 14.09 1,994,418 +0.47(+3.42%)
Oct 04, 2010 13.98 14.02 13.52 13.62 1,462,518 -0.42(-3.01%)
Oct 01, 2010 14.05 14.58 14.02 14.05 1,813,760 -0.29(-2.04%)
Sep 30, 2010 14.34 14.71 14.13 14.34 2,984,432 +0.28(+2.01%)
Sep 29, 2010 13.97 14.26 13.94 14.06 1,240,729 +0.08(+0.60%)
Sep 28, 2010 13.96 14.01 13.63 13.97 800,691 +0.08(+0.61%)
Sep 27, 2010 13.94 14.06 13.84 13.89 1,150,768 -0.03(-0.19%)
Sep 24, 2010 13.67 13.95 13.65 13.92 620,769 +0.48(+3.58%)
Sep 23, 2010 13.40 13.50 13.22 13.43 2,213,425 -0.17(-1.24%)
Sep 22, 2010 13.73 13.88 13.53 13.60 1,165,834 -0.16(-1.19%)
Sep 21, 2010 13.95 14.06 13.75 13.77 2,261,806 -0.11(-0.80%)
Sep 20, 2010 13.56 13.95 13.46 13.88 1,247,012 +0.39(+2.86%)
Sep 17, 2010 13.49 13.53 13.21 13.49 1,506,435 +0.35(+2.65%)
Sep 15, 2010 12.94 13.23 12.85 13.14 1,000,250 +0.19(+1.47%)
Sep 14, 2010 12.78 13.08 12.61 12.95 1,411,235 +0.14(+1.07%)
Sep 13, 2010 12.85 13.02 12.74 12.82 1,109,068 +0.06(+0.46%)
Sep 10, 2010 12.86 12.98 12.74 12.76 630,322 -0.10(-0.74%)
Sep 09, 2010 12.75 13.02 12.68 12.85 1,216,488 +0.35(+2.83%)
Sep 08, 2010 12.76 12.96 12.46 12.50 1,660,721 -0.25(-1.99%)
Sep 07, 2010 12.82 12.95 12.74 12.75 978,056 -0.18(-1.39%)
Sep 03, 2010 12.84 13.09 12.70 12.93 1,309,217 +0.27(+2.13%)
Sep 02, 2010 12.56 12.84 12.48 12.66 1,119,857 +0.16(+1.27%)
Sep 01, 2010 11.98 12.57 11.98 12.50 1,377,290 +0.76(+6.44%)
Aug 31, 2010 11.74 12.02 11.68 11.75 2,269 -0.19(-1.55%)
Aug 30, 2010 12.24 12.32 11.93 11.93 1,087,852 -0.33(-2.67%)
Aug 27, 2010 12.26 12.30 11.46 12.26 2,210,559 +0.34(+2.88%)
Aug 26, 2010 11.92 12.10 11.53 11.92 189 +0.06(+0.49%)
Aug 25, 2010 11.74 11.92 11.62 11.86 1,959,258 -0.05(-0.40%)
Aug 24, 2010 11.86 11.91 11.53 11.91 2,407,166 -0.14(-1.19%)
Aug 23, 2010 12.56 12.58 12.02 12.05 1,383,948 -0.38(-3.06%)
Aug 20, 2010 12.41 12.46 12.17 12.43 1,067,396 -0.06(-0.51%)
Aug 19, 2010 12.75 12.75 12.46 12.49 1,993,474 -0.30(-2.36%)
Aug 18, 2010 12.68 12.91 12.56 12.79 1,588,888 +0.06(+0.50%)
Aug 17, 2010 12.60 12.82 12.47 12.73 1,066,908 +0.36(+2.95%)
Aug 16, 2010 12.23 12.48 12.20 12.37 1,089,251 +0.02(+0.13%)
Aug 13, 2010 12.35 12.51 12.33 12.35 1,559,472 -0.06(-0.47%)
Aug 12, 2010 12.33 12.61 12.33 12.41 1,083,583 -0.19(-1.47%)
Aug 11, 2010 12.77 12.82 12.43 12.59 1,697,628 -0.49(-3.76%)
Aug 10, 2010 13.06 13.18 12.88 13.09 1,347,167 -0.23(-1.75%)
Aug 09, 2010 13.35 13.41 13.13 13.32 1,183,388 -0.02(-0.12%)
Aug 06, 2010 13.33 13.39 13.05 13.33 1,379,421 +0.01(+0.08%)
Aug 05, 2010 13.45 13.55 13.30 13.32 1,983,219 -0.17(-1.25%)
Aug 04, 2010 13.62 13.73 13.39 13.49 2,291,583 -0.12(-0.86%)
Aug 03, 2010 14.10 14.71 13.11 13.61 6,809,950 -1.25(-8.43%)
Aug 02, 2010 14.44 15.14 14.19 14.86 3,104,043 +0.83(+5.92%)
Jul 30, 2010 14.03 14.15 13.77 14.03 1,224,892 +0.04(+0.26%)
Jul 29, 2010 13.88 14.26 13.53 13.99 1,520,868 +0.23(+1.69%)
Jul 28, 2010 13.89 13.98 13.68 13.76 1,483,844 -0.23(-1.62%)
Jul 27, 2010 14.39 14.69 13.91 13.99 2,656,852 -0.24(-1.71%)
Jul 26, 2010 13.93 14.46 13.91 14.23 3,378,673 +0.32(+2.32%)
Jul 23, 2010 13.85 14.04 13.72 13.91 2,152,328 -0.02(-0.15%)
Jul 22, 2010 13.89 14.04 13.77 13.93 1,709,508 +0.29(+2.13%)
Jul 21, 2010 13.69 13.83 13.50 13.64 1,566,070 +0.02(+0.12%)
Jul 20, 2010 13.46 13.66 13.33 13.62 1,488,517 -0.06(-0.43%)
Jul 19, 2010 13.56 13.77 13.46 13.68 678,669 +0.22(+1.65%)
Jul 16, 2010 13.46 14.05 13.40 13.46 889,912 -0.69(-4.86%)
Jul 15, 2010 14.17 14.19 13.85 14.15 968,355 -0.03(-0.19%)
Jul 14, 2010 14.16 14.38 14.08 14.17 805,819 -0.08(-0.56%)
Jul 13, 2010 14.25 14.50 14.17 14.25 1,760,361 -0.01(-0.07%)
Jul 12, 2010 14.33 14.40 13.97 14.26 804,062 -0.06(-0.44%)
Jul 09, 2010 14.33 14.36 14.04 14.33 589,292 +0.26(+1.88%)
Jul 08, 2010 13.78 14.07 13.68 14.06 914,400 +0.34(+2.46%)
Jul 07, 2010 13.38 13.77 13.31 13.73 2,404,962 +0.34(+2.57%)
Jul 06, 2010 13.95 14.18 13.29 13.38 1,437,466 -0.41(-2.95%)
Jul 02, 2010 13.79 14.18 13.62 13.79 1,053,606 -0.19(-1.36%)
Jul 01, 2010 14.05 14.10 13.38 13.98 1,338,084 -0.11(-0.79%)
Jun 30, 2010 14.41 14.67 14.05 14.09 2,150 -0.29(-2.02%)
Jun 29, 2010 14.88 14.89 14.26 14.38 1,356,223 -1.29(-8.23%)
Jun 25, 2010 15.67 15.71 15.20 15.67 1,873,302 +0.29(+1.89%)
Jun 24, 2010 15.63 15.76 15.34 15.38 1,420,744 -0.38(-2.42%)
Jun 23, 2010 15.69 15.95 15.46 15.76 945,909 +0.02(+0.13%)
Jun 22, 2010 16.29 16.60 15.70 15.74 1,212,111 -0.47(-2.87%)
Jun 21, 2010 16.45 16.54 16.05 16.20 1,135,487 +0.07(+0.46%)
Jun 18, 2010 16.13 16.19 16.02 16.13 659,965 +0.12(+0.76%)
Jun 17, 2010 16.20 16.30 15.92 16.01 1,332,616 -0.19(-1.17%)
Jun 16, 2010 15.97 16.34 15.97 16.20 1,739,230 +0.06(+0.36%)
Jun 15, 2010 15.48 16.20 15.48 16.14 1,626,658 +0.74(+4.81%)
Jun 14, 2010 15.50 15.75 15.34 15.40 1,033,993 +0.14(+0.90%)
Jun 11, 2010 14.81 15.33 14.81 15.26 707,672 +0.29(+1.91%)
Jun 10, 2010 15.03 15.11 14.69 14.98 1,088,682 +0.30(+2.02%)
Jun 09, 2010 14.57 15.20 14.57 14.68 1,800,325 +0.12(+0.80%)
Jun 08, 2010 14.38 14.65 14.14 14.57 2,170,336 +0.15(+1.03%)
Jun 07, 2010 15.31 15.33 14.36 14.42 2,969,331 -0.78(-5.15%)
Jun 04, 2010 15.20 15.94 15.13 15.20 2,669,120 -0.98(-6.08%)
Jun 03, 2010 16.19 16.47 15.98 16.18 1,661,649 +0.12(+0.76%)
Jun 02, 2010 15.74 16.07 15.62 16.06 4,539 +0.44(+2.84%)
Jun 01, 2010 16.19 16.58 15.59 15.62 1,732,788 -0.86(-5.20%)
May 28, 2010 16.47 16.86 16.18 16.47 1,906,262 -0.28(-1.67%)
May 27, 2010 16.27 16.77 16.08 16.75 1,802,593 +0.90(+5.67%)
May 26, 2010 15.78 16.32 15.78 15.86 2,048,165 +0.12(+0.74%)
May 25, 2010 15.50 15.75 15.07 15.74 3,113,954 -0.20(-1.26%)
May 24, 2010 15.81 16.29 15.65 15.94 2,520,640 +0.17(+1.11%)
May 21, 2010 15.25 15.99 15.11 15.77 3,872,296 +0.18(+1.15%)
May 20, 2010 15.49 16.08 15.38 15.59 3,472,035 -0.56(-3.44%)
May 19, 2010 16.36 16.46 15.78 16.14 2,283,037 -0.38(-2.27%)
May 18, 2010 16.86 17.27 16.43 16.52 2,502,869 -0.10(-0.60%)
May 17, 2010 17.09 17.19 16.19 16.62 4,085,587 -0.44(-2.57%)
May 14, 2010 17.06 17.63 16.80 17.06 3,816,100 -0.70(-3.93%)
May 13, 2010 17.75 18.15 17.45 17.75 2,731,987 +0.07(+0.42%)
May 12, 2010 17.19 17.80 17.14 17.68 3,386,078 +0.68(+3.98%)
May 11, 2010 17.12 17.47 16.97 17.00 3,759,319 +0.11(+0.66%)
May 10, 2010 16.77 16.89 16.50 16.89 4,944,145 +1.50(+9.76%)
May 07, 2010 14.67 16.13 14.59 15.39 6,567,439 +0.78(+5.32%)
May 06, 2010 14.61 15.14 13.50 14.61 189 +0.47(+3.33%)
May 05, 2010 14.41 15.09 14.14 14.14 3,132,316 -0.68(-4.60%)
May 04, 2010 15.22 15.31 14.75 14.82 2,455,719 -0.70(-4.50%)
May 03, 2010 15.20 15.62 15.07 15.52 1,184,279 +0.42(+2.76%)
Apr 30, 2010 15.65 15.78 15.09 15.11 1,476,857 -0.51(-3.25%)
Apr 29, 2010 15.16 15.62 15.16 15.61 2,277,860 +0.52(+3.43%)
Apr 28, 2010 14.94 15.22 14.80 15.09 1,448,200 +0.21(+1.42%)
Apr 27, 2010 15.28 15.51 14.85 14.88 2,374,321 -0.54(-3.53%)
Apr 26, 2010 15.59 15.65 15.35 15.43 3,730,704 -0.19(-1.18%)
Apr 23, 2010 15.54 15.78 15.48 15.61 2,806,859 +0.12(+0.75%)
Apr 22, 2010 15.56 15.58 15.15 15.50 2,891,529 -0.28(-1.78%)
Apr 21, 2010 16.05 16.05 15.64 15.78 1,697,409 -0.23(-1.45%)
Apr 20, 2010 15.90 16.11 15.82 16.01 1,245,085 +0.26(+1.68%)
Apr 19, 2010 15.73 15.81 15.37 15.74 3,124,822 -0.09(-0.57%)
Apr 16, 2010 16.57 16.61 15.70 15.83 2,884,001 -0.84(-5.01%)
Apr 15, 2010 16.09 16.79 16.04 16.67 2,576,069 +0.47(+2.87%)
Apr 14, 2010 16.14 16.28 16.10 16.20 1,444,668 +0.12(+0.76%)
Apr 13, 2010 15.88 16.08 15.81 16.08 2,940,264 +0.15(+0.96%)
Apr 12, 2010 15.92 16.09 15.87 15.93 1,394,600 +0.10(+0.60%)
Apr 09, 2010 15.60 15.94 15.58 15.83 2,371,802 +0.27(+1.77%)
Apr 08, 2010 15.19 15.56 15.12 15.56 1,959,012 +0.22(+1.41%)
Apr 07, 2010 15.07 15.39 14.98 15.34 2,170,295 +0.23(+1.50%)
Apr 06, 2010 14.98 15.26 14.89 15.12 1,419,749 +0.13(+0.88%)
Apr 05, 2010 14.70 15.09 14.70 14.98 1,565,534 +0.32(+2.20%)
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.