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, 2015 9.754 9.828 9.670 9.709 877,625 -0.09(-0.92%)
Mar 30, 2015 9.715 9.873 9.625 9.799 1,155,939 +0.13(+1.34%)
Mar 27, 2015 9.557 9.704 9.460 9.670 1,350,930 +0.09(+0.94%)
Mar 26, 2015 9.439 9.687 9.335 9.580 1,234,146 +0.17(+1.80%)
Mar 25, 2015 9.636 9.737 9.388 9.411 1,162,438 -0.17(-1.82%)
Mar 24, 2015 9.427 9.630 9.349 9.585 1,457,502 +0.12(+1.31%)
Mar 23, 2015 9.642 9.788 9.395 9.461 1,855,772 -0.12(-1.24%)
Mar 20, 2015 9.551 9.749 9.484 9.580 3,276,097 +0.15(+1.55%)
Mar 19, 2015 9.326 9.681 9.191 9.433 2,214,481 +0.03(+0.36%)
Mar 18, 2015 9.613 9.653 9.095 9.399 5,891,844 -0.59(-5.92%)
Mar 17, 2015 8.176 10.36 8.176 9.991 13,966,341 +1.75(+21.27%)
Mar 16, 2015 8.306 8.419 8.188 8.238 885,714 -0.07(-0.88%)
Mar 13, 2015 8.543 8.661 8.171 8.312 1,180,086 -0.35(-4.03%)
Mar 12, 2015 8.520 8.667 8.486 8.661 841,491 +0.25(+2.95%)
Mar 11, 2015 8.379 8.509 8.278 8.413 970,965 +0.06(+0.74%)
Mar 10, 2015 8.515 8.515 8.312 8.351 882,474 -0.33(-3.83%)
Mar 09, 2015 8.903 8.932 8.639 8.684 1,163,464 -0.17(-1.91%)
Mar 06, 2015 8.774 8.943 8.734 8.853 1,131,608 +0.04(+0.45%)
Mar 05, 2015 8.503 8.819 8.362 8.813 856,383 +0.28(+3.30%)
Mar 04, 2015 8.464 8.537 8.323 8.531 824,694 +0.01(+0.13%)
Mar 03, 2015 8.436 8.650 8.329 8.520 894,534 +0.10(+1.20%)
Mar 02, 2015 8.441 8.447 8.244 8.419 667,162 -0.06(-0.67%)
Feb 27, 2015 8.345 8.565 8.323 8.475 879,986 +0.12(+1.42%)
Feb 26, 2015 8.447 8.447 8.250 8.357 725,634 -0.09(-1.07%)
Feb 25, 2015 8.216 8.481 8.216 8.447 980,343 +0.19(+2.32%)
Feb 24, 2015 8.114 8.315 8.064 8.255 662,990 +0.19(+2.30%)
Feb 23, 2015 7.951 8.140 7.658 8.069 1,005,502 +0.02(+0.28%)
Feb 20, 2015 8.092 8.148 7.855 8.047 855,052 -0.05(-0.63%)
Feb 19, 2015 7.974 8.261 7.974 8.098 739,726 +0.02(+0.28%)
Feb 18, 2015 8.126 8.312 8.047 8.075 719,664 -0.14(-1.65%)
Feb 17, 2015 8.114 8.306 7.968 8.210 1,305,493 +0.10(+1.18%)
Feb 13, 2015 7.912 8.114 8.114 8.114 1,310,548 +0.29(+3.67%)
Feb 12, 2015 7.613 7.900 7.613 7.827 832,850 +0.36(+4.83%)
Feb 11, 2015 7.461 7.506 7.230 7.466 1,069,283 -0.01(-0.08%)
Feb 10, 2015 7.613 7.613 7.206 7.472 1,309,067 -0.04(-0.53%)
Feb 09, 2015 7.207 7.658 7.207 7.512 1,571,414 +0.32(+4.47%)
Feb 06, 2015 7.230 7.297 7.065 7.190 1,668,759 +0.01(+0.08%)
Feb 05, 2015 6.638 7.613 6.311 7.185 4,220,766 +0.58(+8.79%)
Feb 04, 2015 6.559 6.689 6.396 6.604 1,496,872 -0.07(-1.10%)
Feb 03, 2015 6.244 6.700 6.244 6.678 1,392,212 +0.37(+5.90%)
Feb 02, 2015 6.446 6.542 6.029 6.306 2,266,924 -0.14(-2.19%)
Jan 30, 2015 6.548 6.649 6.289 6.446 1,464,020 -0.12(-1.89%)
Jan 29, 2015 6.317 6.587 6.199 6.570 1,630,395 +0.28(+4.39%)
Jan 28, 2015 6.446 6.446 6.058 6.294 1,338,751 -0.14(-2.19%)
Jan 27, 2015 6.452 6.537 6.294 6.435 719,197 -0.15(-2.23%)
Jan 26, 2015 6.362 6.700 6.342 6.582 990,370 +0.24(+3.73%)
Jan 23, 2015 6.548 6.599 6.277 6.345 1,041,140 -0.20(-3.10%)
Jan 22, 2015 6.294 6.582 6.261 6.548 1,137,735 +0.33(+5.35%)
Jan 21, 2015 6.255 6.339 6.125 6.215 1,442,675 -0.05(-0.72%)
Jan 20, 2015 6.576 6.599 6.080 6.261 1,839,804 -0.36(-5.37%)
Jan 16, 2015 6.463 6.706 6.458 6.616 1,647,194 +0.16(+2.44%)
Jan 15, 2015 6.762 6.852 6.452 6.458 2,334,802 -0.48(-6.98%)
Jan 14, 2015 7.388 7.478 6.486 6.942 3,263,565 -0.64(-8.47%)
Jan 13, 2015 7.557 7.855 7.376 7.585 1,072,330 +0.09(+1.20%)
Jan 12, 2015 7.697 7.748 7.337 7.495 1,288,098 -0.27(-3.48%)
Jan 09, 2015 7.900 7.934 7.720 7.765 1,028,410 -0.11(-1.43%)
Jan 08, 2015 7.743 7.889 7.602 7.878 1,480,680 +0.19(+2.42%)
Jan 07, 2015 7.883 7.906 7.562 7.692 1,150,349 -0.10(-1.23%)
Jan 06, 2015 8.148 8.176 7.686 7.788 1,709,456 -0.35(-4.29%)
Jan 05, 2015 8.272 8.307 7.923 8.137 1,257,111 -0.23(-2.76%)
Jan 02, 2015 8.396 8.498 8.131 8.368 1,112,248 -0.03(-0.34%)
Dec 31, 2014 8.560 8.396 8.396 8.396 829,097 -0.15(-1.72%)
Dec 30, 2014 8.560 8.746 8.506 8.543 1,047,344 -0.08(-0.92%)
Dec 29, 2014 8.436 8.729 8.436 8.622 875,058 +0.19(+2.27%)
Dec 26, 2014 8.424 8.650 8.402 8.430 962,851 +0.08(+0.94%)
Dec 24, 2014 8.582 8.351 8.351 8.351 688,370 -0.24(-2.82%)
Dec 23, 2014 8.476 8.733 8.432 8.593 897,503 +0.19(+2.32%)
Dec 22, 2014 8.360 8.454 8.220 8.399 1,295,566 +0.06(+0.73%)
Dec 19, 2014 8.153 8.499 8.053 8.337 3,385,281 +0.16(+1.91%)
Dec 18, 2014 8.126 8.248 7.936 8.181 1,312,565 +0.22(+2.73%)
Dec 17, 2014 7.524 8.064 7.457 7.964 2,427,576 +0.48(+6.40%)
Dec 16, 2014 7.418 7.825 7.374 7.485 2,115,959 +0.07(+0.90%)
Dec 15, 2014 7.441 7.619 7.346 7.418 1,306,149 +0.07(+0.99%)
Dec 12, 2014 7.485 7.580 7.312 7.346 1,061,794 -0.27(-3.58%)
Dec 11, 2014 7.519 7.847 7.513 7.619 1,270,931 +0.11(+1.41%)
Dec 10, 2014 7.786 7.908 7.435 7.513 1,260,765 -0.33(-4.19%)
Dec 09, 2014 7.441 7.875 7.441 7.842 1,964,362 +0.32(+4.22%)
Dec 08, 2014 7.830 7.886 7.435 7.524 1,441,981 -0.36(-4.59%)
Dec 05, 2014 7.713 8.003 7.713 7.886 877,220 +0.19(+2.46%)
Dec 04, 2014 7.791 7.947 7.613 7.697 1,186,079 -0.12(-1.57%)
Dec 03, 2014 7.413 7.964 7.379 7.819 1,424,744 +0.41(+5.56%)
Dec 02, 2014 7.546 7.669 7.343 7.407 1,516,294 -0.13(-1.77%)
Dec 01, 2014 7.663 7.686 7.418 7.541 1,588,000 -0.12(-1.60%)
Nov 28, 2014 8.031 8.031 7.563 7.663 1,097,290 -0.39(-4.84%)
Nov 26, 2014 8.064 8.053 8.053 8.053 1,140,357 -0.02(-0.28%)
Nov 25, 2014 8.020 8.123 7.908 8.075 881,914 +0.11(+1.40%)
Nov 24, 2014 7.847 8.025 7.830 7.964 1,227,210 +0.17(+2.14%)
Nov 21, 2014 7.970 8.070 7.769 7.797 1,770,714 +0.02(+0.29%)
Nov 20, 2014 7.457 7.819 7.435 7.775 1,356,712 +0.28(+3.79%)
Nov 19, 2014 7.775 7.775 7.427 7.491 1,273,896 -0.23(-3.03%)
Nov 18, 2014 7.580 7.808 7.580 7.725 1,180,656 +0.16(+2.14%)
Nov 17, 2014 7.741 7.858 7.558 7.563 1,022,624 -0.18(-2.37%)
Nov 14, 2014 7.697 7.881 7.638 7.747 1,453,218 +0.07(+0.94%)
Nov 13, 2014 7.752 7.886 7.591 7.675 1,373,824 -0.08(-1.08%)
Nov 12, 2014 7.814 7.819 7.636 7.758 1,599,477 -0.09(-1.14%)
Nov 11, 2014 7.819 7.903 7.725 7.847 1,524,419 +0.02(+0.28%)
Nov 10, 2014 7.936 8.009 7.747 7.825 1,818,473 -0.06(-0.71%)
Nov 07, 2014 7.769 7.959 7.719 7.881 1,811,916 +0.13(+1.73%)
Nov 06, 2014 7.558 7.869 7.519 7.747 2,035,055 -0.02(-0.22%)
Nov 05, 2014 7.896 7.923 7.659 7.764 2,028,416 -0.04(-0.56%)
Nov 04, 2014 7.879 8.077 7.747 7.808 2,026,739 -0.14(-1.80%)
Nov 03, 2014 7.830 8.187 7.731 7.951 2,689,632 +0.16(+2.05%)
Oct 31, 2014 7.313 7.797 7.274 7.791 3,998,970 +0.53(+7.27%)
Oct 30, 2014 7.296 7.621 7.148 7.263 3,811,155 -0.48(-6.25%)
Oct 29, 2014 7.725 8.066 7.659 7.747 2,591,103 +0.12(+1.51%)
Oct 28, 2014 7.505 7.709 7.428 7.632 2,415,928 +0.22(+2.97%)
Oct 27, 2014 7.582 7.665 7.665 7.412 1,669,476 -0.25(-3.30%)
Oct 24, 2014 7.665 7.687 7.522 7.665 1,291,100 -0.01(-0.07%)
Oct 23, 2014 7.511 7.742 7.483 7.670 1,266,869 +0.26(+3.56%)
Oct 22, 2014 7.615 7.665 7.401 7.406 1,930,729 -0.16(-2.11%)
Oct 21, 2014 7.269 7.604 7.252 7.566 2,090,006 +0.37(+5.12%)
Oct 20, 2014 7.170 7.208 7.118 7.197 1,527,171 -0.01(-0.15%)
Oct 17, 2014 7.434 7.552 7.098 7.208 1,946,170 -0.12(-1.58%)
Oct 16, 2014 6.983 7.401 6.983 7.324 2,357,475 +0.18(+2.54%)
Oct 15, 2014 6.906 7.203 6.878 7.142 2,296,593 +0.10(+1.41%)
Oct 14, 2014 6.933 7.200 6.876 7.043 2,481,279 +0.16(+2.40%)
Oct 13, 2014 7.153 7.329 6.856 6.878 2,086,624 -0.26(-3.62%)
Oct 10, 2014 7.445 7.445 7.120 7.137 2,598,744 -0.26(-3.49%)
Oct 09, 2014 7.896 7.918 7.296 7.395 2,423,250 -0.50(-6.34%)
Oct 08, 2014 7.791 7.907 7.491 7.896 3,035,356 +0.07(+0.84%)
Oct 07, 2014 7.879 8.142 7.808 7.830 2,993,998 -0.13(-1.59%)
Oct 06, 2014 7.940 8.055 7.848 7.956 3,428,346 +0.06(+0.77%)
Oct 03, 2014 8.319 8.385 7.827 7.896 3,599,051 -0.38(-4.65%)
Oct 02, 2014 8.269 8.473 8.159 8.280 3,190,487 +0.01(+0.13%)
Oct 01, 2014 8.264 8.423 8.116 8.269 2,557,158 -0.02(-0.27%)
Sep 30, 2014 8.462 8.544 8.220 8.291 3,258,936 -0.20(-2.39%)
Sep 29, 2014 8.968 8.968 8.236 8.495 4,706,039 -0.59(-6.48%)
Sep 26, 2014 9.061 9.083 8.869 9.083 2,010,386 +0.03(+0.30%)
Sep 25, 2014 9.435 9.435 9.050 9.056 2,390,964 -0.40(-4.24%)
Sep 24, 2014 9.792 9.836 9.276 9.457 5,115,074 -0.30(-3.04%)
Sep 23, 2014 10.35 10.40 9.754 9.754 3,046,118 -0.67(-6.43%)
Sep 22, 2014 10.85 10.90 10.36 10.42 1,818,817 -0.51(-4.68%)
Sep 19, 2014 10.96 11.05 10.86 10.94 1,433,149 +0.05(+0.45%)
Sep 18, 2014 11.05 11.07 10.78 10.89 1,457,109 -0.15(-1.34%)
Sep 17, 2014 11.28 11.33 11.02 11.04 1,219,238 -0.22(-1.95%)
Sep 16, 2014 11.30 11.30 11.11 11.26 1,793,391 -0.09(-0.78%)
Sep 15, 2014 11.47 11.54 11.33 11.34 897,575 -0.11(-0.96%)
Sep 12, 2014 11.54 11.55 11.33 11.45 1,388,457 -0.08(-0.67%)
Sep 11, 2014 11.23 11.59 11.22 11.53 1,585,105 +0.20(+1.80%)
Sep 10, 2014 11.43 11.43 11.21 11.33 930,678 -0.13(-1.15%)
Sep 09, 2014 11.65 11.66 11.35 11.46 1,034,812 -0.18(-1.51%)
Sep 08, 2014 11.59 11.73 11.56 11.63 575,244 +0.01(+0.05%)
Sep 05, 2014 11.66 11.66 11.52 11.63 968,108 -0.06(-0.52%)
Sep 04, 2014 11.82 11.93 11.65 11.69 516,906 -0.13(-1.07%)
Sep 03, 2014 12.02 12.13 11.80 11.82 785,555 -0.07(-0.60%)
Sep 02, 2014 11.79 12.05 11.77 11.89 1,281,366 +0.08(+0.70%)
Aug 29, 2014 11.87 11.80 11.80 11.80 599,093 -0.05(-0.46%)
Aug 28, 2014 11.91 11.96 11.91 11.86 664,660 -0.10(-0.83%)
Aug 27, 2014 11.94 12.02 11.90 11.96 877,762 +0.05(+0.46%)
Aug 26, 2014 11.67 11.99 11.62 11.90 1,080,177 +0.25(+2.17%)
Aug 25, 2014 11.67 11.76 11.57 11.65 964,460 +0.08(+0.71%)
Aug 22, 2014 11.63 11.67 11.52 11.57 1,107,163 -0.06(-0.52%)
Aug 21, 2014 11.57 11.69 11.56 11.63 1,069,719 +0.02(+0.19%)
Aug 20, 2014 11.72 11.80 11.55 11.61 688,842 -0.15(-1.26%)
Aug 19, 2014 11.74 11.85 11.71 11.76 735,269 +0.03(+0.28%)
Aug 18, 2014 11.65 11.86 11.63 11.72 1,099,472 +0.18(+1.52%)
Aug 15, 2014 11.72 11.76 11.42 11.55 1,003,990 -0.07(-0.57%)
Aug 14, 2014 11.69 11.69 11.57 11.61 975,765 +0.02(+0.19%)
Aug 13, 2014 11.72 11.72 11.53 11.59 924,512 -0.05(-0.47%)
Aug 12, 2014 11.66 11.70 11.59 11.64 1,093,590 -0.05(-0.47%)
Aug 11, 2014 11.80 11.80 11.66 11.70 1,151,634 -0.02(-0.19%)
Aug 08, 2014 11.60 11.75 11.56 11.72 1,955,635 +0.15(+1.32%)
Aug 07, 2014 11.86 12.05 11.56 11.57 1,592,497 -0.25(-2.08%)
Aug 06, 2014 11.65 11.83 11.55 11.81 988,061 +0.12(+1.03%)
Aug 05, 2014 11.73 11.94 11.45 11.69 1,461,380 -0.13(-1.06%)
Aug 04, 2014 11.91 12.01 11.43 11.82 2,017,019 -0.09(-0.73%)
Aug 01, 2014 12.10 12.16 11.61 11.91 3,219,233 -0.21(-1.76%)
Jul 31, 2014 13.27 13.27 12.11 12.12 2,571,572 -1.30(-9.71%)
Jul 30, 2014 13.31 13.47 13.18 13.42 962,087 +0.10(+0.78%)
Jul 29, 2014 13.34 13.38 13.22 13.32 932,200 -0.04(-0.33%)
Jul 28, 2014 13.47 13.47 13.31 13.36 716,398 -0.14(-1.05%)
Jul 25, 2014 13.45 13.63 13.38 13.50 633,696 -0.05(-0.40%)
Jul 24, 2014 13.88 13.93 13.50 13.56 999,345 -0.29(-2.09%)
Jul 23, 2014 13.78 13.93 13.68 13.85 665,900 +0.07(+0.48%)
Jul 22, 2014 13.76 13.84 13.68 13.78 1,510,492 +0.10(+0.76%)
Jul 21, 2014 12.92 13.80 12.92 13.68 1,829,582 +0.70(+5.42%)
Jul 18, 2014 12.87 13.02 12.82 12.98 1,358,792 +0.13(+0.98%)
Jul 17, 2014 13.22 13.28 12.80 12.85 1,288,582 -0.41(-3.12%)
Jul 16, 2014 13.33 13.45 13.19 13.26 1,088,120 +0.04(+0.33%)
Jul 15, 2014 12.98 13.26 12.98 13.22 1,030,064 +0.19(+1.46%)
Jul 14, 2014 13.10 13.10 12.91 13.03 734,753 +0.10(+0.76%)
Jul 11, 2014 13.17 13.25 12.88 12.93 1,343,544 -0.28(-2.10%)
Jul 10, 2014 13.48 13.48 13.07 13.21 1,711,519 -0.55(-3.96%)
Jul 09, 2014 13.83 13.90 13.69 13.75 716,721 -0.05(-0.39%)
Jul 08, 2014 13.98 14.05 13.74 13.81 981,773 -0.22(-1.55%)
Jul 07, 2014 14.19 14.21 13.93 14.03 597,928 -0.25(-1.72%)
Jul 03, 2014 14.11 14.27 14.27 14.27 437,840 +0.20(+1.43%)
Jul 02, 2014 14.01 14.11 13.91 14.07 808,065 +0.05(+0.39%)
Jul 01, 2014 14.03 14.15 13.89 14.02 1,509,034 +0.03(+0.20%)
Jun 30, 2014 13.81 14.06 13.66 13.99 1,092,132 +0.18(+1.30%)
Jun 27, 2014 13.64 13.83 13.62 13.81 1,831,407 +0.15(+1.08%)
Jun 26, 2014 13.72 13.79 13.57 13.66 785,425 -0.07(-0.48%)
Jun 25, 2014 13.82 13.91 13.55 13.73 1,333,247 -0.19(-1.37%)
Jun 24, 2014 14.09 14.31 13.86 13.92 905,243 -0.22(-1.58%)
Jun 23, 2014 14.14 14.26 13.99 14.14 572,525 +0.07(+0.47%)
Jun 20, 2014 14.03 14.18 13.90 14.08 1,135,461 +0.10(+0.70%)
Jun 19, 2014 14.09 14.18 13.89 13.98 841,240 -0.08(-0.54%)
Jun 18, 2014 13.91 14.07 13.72 14.05 812,145 +0.13(+0.90%)
Jun 17, 2014 13.80 14.01 13.75 13.93 693,603 +0.10(+0.75%)
Jun 16, 2014 13.85 13.96 13.71 13.83 552,442 -0.05(-0.39%)
Jun 13, 2014 13.81 13.90 13.71 13.88 446,633 +0.11(+0.79%)
Jun 12, 2014 13.92 13.98 13.70 13.77 796,664 -0.18(-1.29%)
Jun 11, 2014 14.09 14.09 13.91 13.95 503,727 -0.25(-1.73%)
Jun 10, 2014 14.23 14.27 14.07 14.20 782,753 +0.09(+0.62%)
Jun 06, 2014 13.94 14.20 13.91 14.11 1,195,464 +0.25(+1.81%)
Jun 05, 2014 13.48 13.98 13.47 13.86 1,659,670 +0.35(+2.62%)
Jun 04, 2014 13.51 13.57 13.38 13.50 951,349 -0.08(-0.56%)
Jun 03, 2014 13.60 13.76 13.42 13.58 1,077,555 -0.09(-0.63%)
Jun 02, 2014 13.80 13.87 13.54 13.67 1,589,017 -0.14(-0.98%)
May 30, 2014 13.68 13.80 13.50 13.80 12,330,407 +0.16(+1.19%)
May 29, 2014 13.67 13.76 13.56 13.64 572,530 +0.05(+0.36%)
May 28, 2014 13.63 13.66 13.46 13.59 939,617 -0.03(-0.20%)
May 27, 2014 13.56 13.82 13.54 13.62 1,144,344 +0.14(+1.04%)
May 23, 2014 13.28 13.48 13.48 13.48 1,150,869 +0.09(+0.69%)
May 22, 2014 13.26 13.40 13.23 13.38 369,575 +0.14(+1.02%)
May 21, 2014 13.04 13.49 13.03 13.25 1,190,220 +0.29(+2.26%)
May 20, 2014 13.00 13.03 12.79 12.96 1,233,058 -0.09(-0.71%)
May 19, 2014 13.00 13.17 12.97 13.05 802,578 +0.01(+0.04%)
May 16, 2014 12.94 13.11 12.92 13.04 1,746,057 +0.08(+0.63%)
May 15, 2014 12.87 13.01 12.62 12.96 1,604,475 +0.01(+0.04%)
May 14, 2014 13.28 13.30 12.89 12.96 1,232,685 -0.35(-2.60%)
May 13, 2014 13.51 13.59 13.29 13.30 964,602 -0.24(-1.76%)
May 12, 2014 13.07 13.61 13.07 13.54 1,460,124 +0.55(+4.21%)
May 09, 2014 12.76 13.00 12.71 13.00 928,817 +0.12(+0.97%)
May 08, 2014 12.89 13.16 12.81 12.87 1,294,827 -0.03(-0.25%)
May 07, 2014 12.75 12.95 12.69 12.90 1,984,564 +0.13(+1.02%)
May 06, 2014 12.84 12.99 12.73 12.77 1,496,480 -0.12(-0.92%)
May 05, 2014 12.85 13.02 12.64 12.89 2,108,384 +0.15(+1.15%)
May 02, 2014 12.45 12.77 12.32 12.75 2,631,700 +0.31(+2.53%)
May 01, 2014 13.31 13.51 12.32 12.43 6,022,746 -1.43(-10.34%)
Apr 30, 2014 13.53 13.91 13.45 13.87 1,549,631 +0.31(+2.28%)
Apr 29, 2014 13.64 13.70 13.38 13.56 1,402,337 -0.06(-0.44%)
Apr 28, 2014 13.80 13.87 13.42 13.62 1,124,929 -0.15(-1.10%)
Apr 25, 2014 13.59 13.84 13.58 13.77 1,676,351 +0.15(+1.11%)
Apr 24, 2014 13.95 13.99 13.55 13.62 2,799,444 -0.16(-1.18%)
Apr 23, 2014 13.86 13.93 13.74 13.78 1,313,660 -0.12(-0.86%)
Apr 22, 2014 13.80 14.09 13.72 13.90 1,814,832 +0.09(+0.63%)
Apr 21, 2014 14.03 14.03 13.66 13.81 1,921,137 -0.30(-2.15%)
Apr 17, 2014 13.96 14.12 14.12 14.12 2,644,654 +0.18(+1.28%)
Apr 16, 2014 14.23 14.30 13.93 13.94 1,734,866 -0.18(-1.27%)
Apr 15, 2014 13.83 14.16 13.61 14.12 2,004,047 +0.58(+4.32%)
Apr 14, 2014 13.64 13.81 13.47 13.53 1,507,198 +0.06(+0.48%)
Apr 11, 2014 13.66 13.66 13.41 13.47 1,332,819 -0.22(-1.58%)
Apr 10, 2014 14.03 14.09 13.67 13.68 1,384,934 -0.36(-2.54%)
Apr 09, 2014 14.03 14.08 13.78 14.04 999,656 +0.10(+0.70%)
Apr 08, 2014 13.81 14.00 13.66 13.94 1,294,785 +0.14(+0.98%)
Apr 07, 2014 14.12 14.13 13.71 13.81 1,573,325 -0.34(-2.37%)
Apr 04, 2014 14.42 14.56 14.02 14.14 2,002,049 -0.19(-1.32%)
Apr 03, 2014 14.39 14.46 14.23 14.33 1,520,646 +0.01(+0.08%)
Apr 02, 2014 13.72 14.41 13.72 14.32 2,115,535 +0.60(+4.38%)
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.