Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Apr 30, 2018 10.93 11.00 10.79 10.80 1,443,699 -0.09(-0.82%)
Apr 27, 2018 11.00 11.01 10.87 10.89 1,643,924 -0.08(-0.74%)
Apr 26, 2018 10.81 11.00 10.71 10.97 1,619,748 +0.17(+1.57%)
Apr 25, 2018 10.87 10.92 10.73 10.80 1,348,977 -0.06(-0.52%)
Apr 24, 2018 11.10 11.12 10.81 10.86 1,627,707 -0.19(-1.76%)
Apr 23, 2018 11.05 11.17 10.96 11.05 1,451,300 +0.00(+0.00%)
Apr 20, 2018 11.21 11.21 11.04 11.05 1,743,201 -0.18(-1.58%)
Apr 19, 2018 11.07 11.31 11.04 11.23 2,280,280 +0.14(+1.24%)
Apr 18, 2018 11.07 11.19 11.01 11.09 1,971,664 +0.07(+0.66%)
Apr 17, 2018 10.87 11.13 10.79 11.02 1,595,961 +0.19(+1.79%)
Apr 16, 2018 10.83 10.87 10.75 10.83 1,579,378 +0.05(+0.45%)
Apr 13, 2018 10.87 10.91 10.70 10.78 1,586,049 -0.01(-0.08%)
Apr 12, 2018 10.75 10.85 10.70 10.79 1,737,158 +0.06(+0.60%)
Apr 11, 2018 10.79 10.93 10.66 10.72 1,621,237 -0.12(-1.12%)
Apr 10, 2018 10.79 10.90 10.73 10.84 2,035,332 +0.19(+1.82%)
Apr 09, 2018 10.67 10.82 10.61 10.65 3,461,300 +0.01(+0.08%)
Apr 06, 2018 10.81 11.00 10.57 10.64 2,179,694 -0.23(-2.08%)
Apr 05, 2018 10.86 10.91 10.74 10.87 1,821,264 +0.07(+0.67%)
Apr 04, 2018 10.52 10.83 10.49 10.79 2,638,018 +0.15(+1.44%)
Apr 03, 2018 10.57 10.66 10.47 10.64 1,827,277 +0.12(+1.15%)
Apr 02, 2018 10.87 10.94 10.49 10.52 2,243,341 -0.36(-3.27%)
Mar 29, 2018 10.87 10.87 10.87 0 +0.10(+0.90%)
Mar 28, 2018 10.75 10.95 10.68 10.78 2,574,140 +0.00(+0.00%)
Mar 27, 2018 11.03 11.03 10.68 10.78 2,040,573 -0.21(-1.91%)
Mar 26, 2018 10.74 11.00 10.69 10.99 1,915,569 +0.39(+3.66%)
Mar 23, 2018 10.84 10.95 10.59 10.60 2,489,940 -0.24(-2.24%)
Mar 22, 2018 11.06 11.18 10.83 10.84 1,880,471 -0.34(-3.04%)
Mar 21, 2018 11.28 11.30 11.18 11.18 2,888,831 -0.11(-0.93%)
Mar 20, 2018 11.29 11.42 11.26 11.29 1,681,581 +0.00(+0.00%)
Mar 19, 2018 11.20 11.30 10.91 11.29 2,900,510 +0.04(+0.36%)
Mar 16, 2018 11.04 11.32 11.04 11.25 3,064,497 +0.22(+1.98%)
Mar 15, 2018 11.24 11.29 11.03 11.03 4,353,143 -0.16(-1.44%)
Mar 14, 2018 11.44 11.44 11.17 11.19 3,918,756 -0.18(-1.57%)
Mar 13, 2018 11.79 11.79 11.33 11.37 2,246,368 -0.35(-2.97%)
Mar 12, 2018 11.67 11.86 11.56 11.71 3,035,577 +0.13(+1.12%)
Mar 09, 2018 11.33 11.59 11.19 11.59 4,059,305 +0.36(+3.17%)
Mar 08, 2018 11.11 11.25 11.08 11.23 3,867,672 +0.16(+1.46%)
Mar 07, 2018 10.82 11.08 10.79 11.07 1,797,216 +0.15(+1.33%)
Mar 06, 2018 10.91 10.97 10.80 10.92 2,068,327 +0.05(+0.45%)
Mar 05, 2018 10.68 10.90 10.65 10.87 3,122,281 +0.16(+1.51%)
Mar 02, 2018 10.49 10.74 10.43 10.71 2,135,064 +0.12(+1.14%)
Mar 01, 2018 10.67 10.75 10.46 10.59 2,554,960 -0.10(-0.91%)
Feb 28, 2018 10.61 10.79 10.56 10.69 6,928,013 +0.15(+1.46%)
Feb 27, 2018 10.61 10.71 10.53 10.53 2,230,341 -0.11(-1.06%)
Feb 26, 2018 10.62 10.72 10.51 10.65 1,906,386 +0.04(+0.38%)
Feb 23, 2018 10.63 10.70 10.58 10.61 2,058,890 +0.01(+0.07%)
Feb 22, 2018 10.60 5,337,410 +0.06(+0.53%)
Feb 21, 2018 10.58 10.74 10.53 10.54 2,518,174 -0.03(-0.30%)
Feb 20, 2018 10.84 10.91 10.53 10.58 2,059,369 -0.35(-3.21%)
Feb 16, 2018 10.93 10.93 10.93 0 -0.03(-0.29%)
Feb 15, 2018 11.32 11.32 10.76 10.96 3,236,677 +0.17(+1.55%)
Feb 14, 2018 10.85 10.85 10.64 10.79 2,627,539 -0.09(-0.81%)
Feb 13, 2018 10.80 10.90 10.58 10.88 4,386,647 +0.08(+0.74%)
Feb 12, 2018 10.50 10.91 10.42 10.80 3,489,340 +0.42(+4.07%)
Feb 09, 2018 10.81 10.92 10.22 10.38 3,804,234 -0.22(-2.11%)
Feb 08, 2018 10.87 11.02 10.59 10.60 2,191,745 -0.26(-2.42%)
Feb 07, 2018 11.13 11.13 10.82 10.86 2,536,240 -0.24(-2.15%)
Feb 06, 2018 10.43 11.23 10.42 11.10 5,169,742 +0.29(+2.65%)
Feb 05, 2018 11.11 11.12 10.54 10.81 3,008,028 -0.38(-3.42%)
Feb 02, 2018 11.48 11.60 11.19 11.20 2,446,936 -0.33(-2.84%)
Feb 01, 2018 11.33 11.53 11.33 11.52 1,857,897 +0.11(+0.98%)
Jan 31, 2018 11.48 11.55 11.36 11.41 1,815,023 -0.03(-0.28%)
Jan 30, 2018 11.40 11.60 11.33 11.44 1,678,742 +0.00(+0.00%)
Jan 29, 2018 11.67 11.74 11.44 11.44 1,809,186 -0.27(-2.31%)
Jan 26, 2018 11.81 11.81 11.68 11.72 1,202,754 -0.07(-0.61%)
Jan 25, 2018 11.87 11.87 11.75 11.79 1,915,794 -0.03(-0.27%)
Jan 24, 2018 11.89 11.89 11.79 11.82 1,870,594 -0.02(-0.20%)
Jan 23, 2018 11.84 11.90 11.76 11.84 1,831,673 -0.02(-0.20%)
Jan 22, 2018 11.84 11.88 11.75 11.87 1,679,695 +0.07(+0.61%)
Jan 19, 2018 11.74 11.81 11.72 11.80 5,103,735 +0.10(+0.89%)
Jan 18, 2018 11.79 11.82 11.66 11.69 1,571,943 -0.14(-1.21%)
Jan 17, 2018 11.82 11.86 11.71 11.84 2,264,884 +0.06(+0.54%)
Jan 16, 2018 11.88 11.93 11.75 11.77 2,869,298 -0.02(-0.14%)
Jan 12, 2018 11.79 11.79 11.79 0 +0.05(+0.41%)
Jan 11, 2018 11.81 11.84 11.71 11.74 2,125,141 -0.06(-0.47%)
Jan 10, 2018 11.94 11.80 3,344,056 +0.07(+0.61%)
Jan 09, 2018 11.98 12.04 11.72 11.72 4,407,006 -0.23(-1.93%)
Jan 08, 2018 12.00 12.04 11.92 11.96 1,687,750 -0.02(-0.20%)
Jan 05, 2018 12.00 12.06 11.96 11.98 1,319,105 -0.02(-0.13%)
Jan 04, 2018 12.12 12.17 11.96 11.99 1,561,531 -0.07(-0.59%)
Jan 03, 2018 12.03 12.09 11.88 12.07 2,585,225 +0.00(+0.00%)
Jan 02, 2018 12.06 12.10 11.95 12.07 2,625,212 +0.02(+0.13%)
Dec 29, 2017 12.05 12.05 12.05 0 -0.08(-0.66%)
Dec 28, 2017 12.12 12.18 12.09 12.13 1,253,929 +0.01(+0.07%)
Dec 27, 2017 12.09 12.19 12.03 12.12 1,680,644 +0.02(+0.20%)
Dec 26, 2017 12.05 12.12 11.98 12.10 2,376,267 +0.00(+0.00%)
Dec 22, 2017 12.16 12.19 12.01 12.10 2,560,124 -0.08(-0.66%)
Dec 21, 2017 12.27 12.35 12.16 12.18 2,115,794 -0.10(-0.78%)
Dec 20, 2017 12.25 12.62 12.23 12.27 3,248,940 +0.14(+1.18%)
Dec 19, 2017 12.17 12.39 12.07 12.13 2,515,758 +0.00(+0.00%)
Dec 18, 2017 12.34 12.47 12.07 12.13 2,310,772 -0.18(-1.43%)
Dec 15, 2017 12.25 12.34 12.10 12.31 5,796,434 +0.16(+1.31%)
Dec 14, 2017 12.48 12.48 11.95 12.15 5,336,256 -0.45(-3.55%)
Dec 13, 2017 13.10 13.11 12.57 12.59 3,973,957 -0.49(-3.72%)
Dec 12, 2017 13.36 13.39 13.05 13.08 2,721,219 -0.28(-2.09%)
Dec 11, 2017 13.37 13.53 13.33 13.36 2,187,486 +0.06(+0.42%)
Dec 08, 2017 13.37 13.46 13.26 13.30 1,990,533 -0.01(-0.06%)
Dec 07, 2017 13.04 13.36 13.00 13.31 1,993,352 +0.24(+1.83%)
Dec 06, 2017 13.10 13.21 13.06 13.07 1,957,845 -0.10(-0.73%)
Dec 05, 2017 13.14 13.36 13.10 13.17 1,801,117 +0.02(+0.12%)
Dec 04, 2017 13.26 13.40 13.11 13.15 3,972,643 +0.11(+0.86%)
Dec 01, 2017 13.06 13.11 12.73 13.04 1,957,412 +0.02(+0.12%)
Nov 30, 2017 13.07 13.13 12.92 13.02 2,146,600 +0.06(+0.49%)
Nov 29, 2017 13.03 13.16 12.92 12.96 2,045,413 +0.01(+0.06%)
Nov 28, 2017 12.77 12.96 12.73 12.95 1,421,925 +0.22(+1.69%)
Nov 27, 2017 12.74 12.92 12.66 12.74 1,652,690 +0.03(+0.25%)
Nov 24, 2017 12.59 12.75 12.57 12.70 678,645 +0.11(+0.89%)
Nov 22, 2017 12.80 12.87 12.59 12.59 873,663 -0.18(-1.37%)
Nov 21, 2017 12.74 12.84 12.66 12.77 1,763,167 +0.03(+0.25%)
Nov 20, 2017 12.55 12.78 12.49 12.74 1,523,525 +0.23(+1.85%)
Nov 17, 2017 12.45 12.54 12.38 12.51 1,526,635 +0.07(+0.58%)
Nov 16, 2017 12.32 12.58 12.30 12.43 1,578,098 +0.18(+1.43%)
Nov 15, 2017 12.07 12.35 12.01 12.26 1,350,331 +0.08(+0.65%)
Nov 14, 2017 12.13 12.22 12.10 12.18 1,260,054 +0.01(+0.07%)
Nov 13, 2017 11.84 12.20 11.78 12.17 1,491,127 +0.30(+2.55%)
Nov 10, 2017 11.81 11.92 11.74 11.87 1,344,815 +0.06(+0.47%)
Nov 09, 2017 11.88 11.94 11.72 11.81 1,381,370 -0.17(-1.38%)
Nov 08, 2017 11.96 12.02 11.91 11.98 1,440,764 -0.04(-0.33%)
Nov 07, 2017 12.14 12.29 11.97 12.02 1,958,256 -0.15(-1.23%)
Nov 06, 2017 12.02 12.18 11.91 12.17 1,875,097 +0.22(+1.85%)
Nov 03, 2017 12.02 12.11 11.83 11.95 2,112,707 -0.06(-0.53%)
Nov 02, 2017 11.86 12.10 11.80 12.01 1,780,888 +0.15(+1.26%)
Nov 01, 2017 11.95 12.05 11.78 11.86 1,648,975 -0.09(-0.79%)
Oct 31, 2017 11.86 11.99 11.79 11.95 2,067,081 +0.11(+0.93%)
Oct 30, 2017 11.89 11.97 11.77 11.84 1,932,993 -0.06(-0.46%)
Oct 27, 2017 12.13 12.25 11.77 11.90 2,335,982 -0.19(-1.56%)
Oct 26, 2017 12.57 12.84 11.95 12.09 2,881,294 -0.50(-4.00%)
Oct 25, 2017 12.64 12.64 12.47 12.59 2,159,454 -0.01(-0.06%)
Oct 24, 2017 12.55 12.62 12.47 12.60 1,687,783 +0.12(+0.98%)
Oct 23, 2017 12.44 12.54 12.41 12.48 2,687,370 -0.04(-0.35%)
Oct 20, 2017 12.54 12.61 12.48 12.52 1,797,341 +0.04(+0.32%)
Oct 19, 2017 12.53 12.53 12.37 12.48 2,467,994 -0.07(-0.56%)
Oct 18, 2017 12.56 12.69 12.51 12.55 2,555,550 -0.01(-0.06%)
Oct 17, 2017 12.73 12.80 12.49 12.56 3,690,832 -0.20(-1.54%)
Oct 16, 2017 12.62 12.85 12.58 12.76 4,174,652 +0.14(+1.12%)
Oct 13, 2017 12.89 12.94 12.55 12.62 3,218,344 -0.31(-2.38%)
Oct 12, 2017 12.88 13.01 12.85 12.92 1,841,825 +0.06(+0.43%)
Oct 11, 2017 12.84 12.99 12.81 12.87 2,020,433 -0.02(-0.12%)
Oct 10, 2017 12.54 12.95 12.54 12.88 2,731,467 +0.37(+2.96%)
Oct 09, 2017 12.62 12.73 12.49 12.51 2,427,736 -0.05(-0.38%)
Oct 06, 2017 12.43 12.58 12.35 12.56 3,520,758 +0.19(+1.53%)
Oct 05, 2017 12.11 12.63 12.11 12.37 4,966,272 +0.32(+2.61%)
Oct 04, 2017 12.09 12.17 11.95 12.06 2,597,374 +0.01(+0.07%)
Oct 03, 2017 11.67 12.05 11.65 12.05 4,511,475 +0.38(+3.24%)
Oct 02, 2017 11.43 11.70 11.43 11.67 3,167,151 +0.27(+2.35%)
Sep 29, 2017 10.84 11.43 10.80 11.40 3,861,499 +0.61(+5.62%)
Sep 28, 2017 10.80 10.82 10.72 10.80 1,985,163 +0.01(+0.07%)
Sep 27, 2017 10.81 10.84 10.69 10.79 2,689,384 +0.09(+0.88%)
Sep 26, 2017 10.63 10.73 10.57 10.69 2,414,860 +0.08(+0.74%)
Sep 25, 2017 10.61 10.69 10.57 10.61 1,391,507 -0.04(-0.37%)
Sep 22, 2017 10.63 10.70 10.58 10.65 1,172,164 +0.01(+0.07%)
Sep 21, 2017 10.69 10.74 10.64 10.65 1,073,526 -0.05(-0.44%)
Sep 20, 2017 10.63 10.71 10.57 10.69 1,367,809 +0.03(+0.30%)
Sep 19, 2017 10.54 10.74 10.50 10.66 2,025,206 +0.17(+1.65%)
Sep 18, 2017 10.39 10.59 10.39 10.49 1,281,360 +0.13(+1.29%)
Sep 15, 2017 10.38 10.44 10.35 10.35 2,187,359 -0.05(-0.45%)
Sep 14, 2017 10.44 10.47 10.38 10.40 835,337 -0.04(-0.38%)
Sep 13, 2017 10.42 10.47 10.39 10.44 701,428 +0.00(+0.00%)
Sep 12, 2017 10.40 10.46 10.37 10.44 1,148,800 +0.08(+0.76%)
Sep 11, 2017 10.28 10.44 10.24 10.36 1,657,401 +0.17(+1.70%)
Sep 08, 2017 10.12 10.25 10.10 10.19 875,463 +0.06(+0.54%)
Sep 07, 2017 10.22 10.22 10.07 10.13 1,417,178 -0.07(-0.70%)
Sep 06, 2017 10.08 10.25 10.06 10.20 2,354,591 +0.17(+1.65%)
Sep 05, 2017 10.19 10.21 10.03 10.04 1,534,417 -0.19(-1.85%)
Sep 01, 2017 10.25 10.30 10.19 10.23 1,634,805 -0.01(-0.08%)
Aug 31, 2017 10.38 10.39 10.18 10.24 2,157,926 -0.08(-0.76%)
Aug 30, 2017 10.30 10.50 10.27 10.31 2,113,528 +0.01(+0.08%)
Aug 29, 2017 10.11 10.36 10.09 10.31 1,448,877 +0.12(+1.16%)
Aug 28, 2017 10.24 10.24 10.13 10.19 1,437,617 -0.01(-0.08%)
Aug 25, 2017 10.14 10.24 10.13 10.20 1,560,227 +0.07(+0.70%)
Aug 24, 2017 10.09 10.21 10.09 10.13 871,182 +0.06(+0.63%)
Aug 23, 2017 10.02 10.16 10.02 10.06 1,072,158 -0.02(-0.16%)
Aug 22, 2017 9.960 10.09 9.960 10.08 824,546 +0.12(+1.19%)
Aug 21, 2017 9.858 10.02 9.815 9.960 1,083,427 +0.10(+1.04%)
Aug 18, 2017 9.929 9.938 9.850 9.858 2,188,826 -0.10(-1.03%)
Aug 17, 2017 10.03 10.08 9.945 9.960 1,129,603 -0.12(-1.17%)
Aug 16, 2017 10.05 10.17 10.05 10.08 942,310 +0.03(+0.31%)
Aug 15, 2017 10.05 10.14 10.03 10.05 1,095,628 +0.01(+0.08%)
Aug 14, 2017 9.889 10.09 9.889 10.04 1,190,826 +0.21(+2.17%)
Aug 11, 2017 9.811 9.842 9.728 9.826 1,622,151 +0.01(+0.08%)
Aug 10, 2017 9.834 9.893 9.803 9.819 1,071,970 -0.05(-0.48%)
Aug 09, 2017 9.866 9.870 9.718 9.866 1,353,355 -0.05(-0.47%)
Aug 08, 2017 9.944 9.990 9.843 9.912 1,219,921 -0.07(-0.70%)
Aug 07, 2017 9.881 10.09 9.881 9.982 2,708,956 +0.10(+1.02%)
Aug 04, 2017 9.881 9.905 9.811 9.881 1,270,234 +0.05(+0.55%)
Aug 03, 2017 9.734 9.846 9.726 9.827 1,612,797 +0.07(+0.72%)
Aug 02, 2017 9.796 9.823 9.617 9.757 1,710,994 -0.04(-0.40%)
Aug 01, 2017 9.874 9.889 9.726 9.796 1,444,373 +0.00(+0.00%)
Jul 31, 2017 9.874 9.885 9.742 9.796 1,943,056 -0.08(-0.79%)
Jul 28, 2017 9.811 9.881 9.742 9.874 1,751,099 +0.02(+0.16%)
Jul 27, 2017 9.726 9.928 9.710 9.858 3,979,958 +0.14(+1.44%)
Jul 26, 2017 10.22 10.27 9.598 9.718 3,864,890 -0.67(-6.43%)
Jul 25, 2017 10.42 10.44 10.32 10.39 2,244,411 +0.05(+0.45%)
Jul 24, 2017 10.38 10.43 10.32 10.34 1,457,863 -0.02(-0.22%)
Jul 21, 2017 10.36 10.41 10.32 10.36 1,918,375 +0.01(+0.08%)
Jul 20, 2017 10.37 10.25 10.36 1,572,648 +0.08(+0.76%)
Jul 19, 2017 10.29 10.32 10.20 10.28 1,758,050 +0.02(+0.23%)
Jul 18, 2017 10.12 10.28 10.08 10.25 2,526,174 +0.12(+1.15%)
Jul 17, 2017 10.05 10.15 10.00 10.14 1,763,829 +0.09(+0.85%)
Jul 14, 2017 10.01 10.11 9.998 10.05 1,185,813 +0.01(+0.08%)
Jul 13, 2017 9.982 10.11 9.959 10.04 1,872,750 +0.07(+0.70%)
Jul 12, 2017 9.835 9.990 9.796 9.975 1,887,189 +0.15(+1.50%)
Jul 11, 2017 9.742 9.912 9.734 9.827 1,936,537 +0.06(+0.60%)
Jul 10, 2017 9.757 9.796 9.679 9.769 2,069,574 -0.01(-0.12%)
Jul 07, 2017 9.866 9.881 9.734 9.780 2,419,560 -0.06(-0.63%)
Jul 06, 2017 9.866 9.951 9.811 9.843 3,850,877 -0.06(-0.63%)
Jul 05, 2017 9.944 9.994 9.804 9.905 2,200,122 +0.00(+0.00%)
Jul 03, 2017 9.881 9.944 9.881 9.905 2,240,956 +0.09(+0.87%)
Jun 30, 2017 9.788 9.858 9.742 9.819 3,831,180 +0.07(+0.72%)
Jun 29, 2017 9.555 9.757 9.470 9.749 6,233,051 +0.30(+3.21%)
Jun 28, 2017 9.415 9.470 9.380 9.446 2,574,889 +0.05(+0.50%)
Jun 27, 2017 9.439 9.497 9.338 9.400 1,387,152 -0.02(-0.16%)
Jun 26, 2017 9.306 9.470 9.291 9.415 2,597,106 +0.18(+1.93%)
Jun 23, 2017 9.369 9.229 9.237 32,890,406 -0.01(-0.08%)
Jun 22, 2017 9.322 9.330 9.159 9.244 2,680,406 -0.09(-0.92%)
Jun 21, 2017 9.470 9.477 9.330 9.330 1,581,172 -0.11(-1.15%)
Jun 20, 2017 9.625 9.625 9.431 9.439 1,972,534 -0.19(-1.94%)
Jun 19, 2017 9.617 9.695 9.586 9.625 3,805,771 +0.03(+0.32%)
Jun 16, 2017 9.462 9.606 9.462 9.594 4,068,200 +0.02(+0.16%)
Jun 15, 2017 9.547 9.633 9.543 9.578 1,456,804 -0.08(-0.80%)
Jun 14, 2017 9.578 9.664 9.516 9.656 1,589,824 +0.02(+0.16%)
Jun 13, 2017 9.710 9.734 9.602 9.641 2,191,987 -0.07(-0.72%)
Jun 12, 2017 9.804 9.850 9.695 9.710 2,005,358 -0.09(-0.95%)
Jun 09, 2017 9.703 9.858 9.687 9.804 1,711,841 +0.12(+1.28%)
Jun 08, 2017 9.501 9.757 9.501 9.679 1,998,417 +0.16(+1.63%)
Jun 07, 2017 9.439 9.540 9.427 9.524 1,363,626 +0.13(+1.41%)
Jun 06, 2017 9.361 9.454 9.306 9.392 1,293,502 -0.04(-0.41%)
Jun 05, 2017 9.400 9.547 9.384 9.431 1,682,155 +0.04(+0.41%)
Jun 02, 2017 9.338 9.470 9.223 9.392 1,907,765 +0.08(+0.83%)
Jun 01, 2017 9.174 9.361 9.143 9.314 1,934,434 +0.16(+1.70%)
May 31, 2017 9.151 9.165 8.972 9.159 2,714,742 +0.03(+0.34%)
May 30, 2017 9.105 9.174 9.077 9.128 1,592,524 -0.01(-0.09%)
May 26, 2017 9.066 9.190 9.050 9.136 1,154,725 +0.02(+0.17%)
May 25, 2017 9.004 9.143 8.972 9.120 1,527,156 +0.15(+1.65%)
May 24, 2017 8.965 9.004 8.934 8.972 1,769,754 +0.02(+0.17%)
May 23, 2017 8.965 9.011 8.895 8.957 1,600,017 +0.01(+0.09%)
May 22, 2017 8.786 8.965 8.786 8.949 1,736,049 +0.19(+2.13%)
May 19, 2017 8.732 8.825 8.724 8.763 1,516,670 +0.04(+0.45%)
May 18, 2017 8.576 8.794 8.576 8.724 2,224,079 +0.12(+1.45%)
May 17, 2017 8.724 8.786 8.565 8.600 2,333,206 -0.26(-2.98%)
May 16, 2017 8.825 8.904 8.734 8.864 1,897,782 +0.04(+0.43%)
May 15, 2017 8.757 8.848 8.757 8.825 1,297,939 +0.09(+1.05%)
May 12, 2017 8.711 8.757 8.673 8.734 928,923 -0.02(-0.26%)
May 11, 2017 8.787 8.818 8.673 8.757 1,547,221 -0.07(-0.78%)
May 10, 2017 8.795 8.841 8.741 8.825 847,712 +0.02(+0.17%)
May 09, 2017 8.856 8.861 8.764 8.810 1,189,687 -0.04(-0.43%)
May 08, 2017 8.856 8.871 8.772 8.848 1,108,970 -0.02(-0.17%)
May 05, 2017 8.910 8.933 8.825 8.864 1,222,940 -0.04(-0.43%)
May 04, 2017 8.772 8.948 8.772 8.902 1,715,715 +0.15(+1.66%)
May 03, 2017 8.688 8.764 8.669 8.757 1,448,898 +0.01(+0.09%)
May 02, 2017 8.688 8.772 8.611 8.749 1,709,164 +0.05(+0.53%)
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.