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 14.29 14.44 14.14 14.33 1,503,864 -0.04(-0.26%)
Mar 30, 2010 14.53 14.54 14.26 14.36 1,765,216 -0.21(-1.42%)
Mar 29, 2010 14.53 14.64 14.45 14.57 1,213,509 +0.15(+1.03%)
Mar 26, 2010 14.67 14.84 14.16 14.42 2,523,347 -0.15(-1.05%)
Mar 25, 2010 14.93 15.02 14.52 14.58 2,051,598 -0.19(-1.29%)
Mar 24, 2010 15.06 15.09 14.77 14.77 1,806,069 -0.36(-2.41%)
Mar 23, 2010 14.96 15.31 14.90 15.13 3,141,234 +0.22(+1.45%)
Mar 22, 2010 14.92 15.06 14.60 14.91 2,149,841 -0.15(-0.98%)
Mar 19, 2010 15.04 15.25 14.70 15.06 2,920,218 -0.01(-0.04%)
Mar 18, 2010 14.26 15.08 14.26 15.07 5,519,643 +1.18(+8.53%)
Mar 17, 2010 13.88 14.03 13.85 13.88 1,010,540 +0.03(+0.19%)
Mar 16, 2010 13.82 13.87 13.67 13.86 1,197,536 +0.07(+0.54%)
Mar 15, 2010 13.75 13.84 13.67 13.78 1,746,054 -0.33(-2.36%)
Mar 12, 2010 13.69 14.30 13.68 14.12 3,062,921 +0.64(+4.75%)
Mar 11, 2010 13.41 13.60 13.35 13.48 1,230,642 -0.01(-0.08%)
Mar 10, 2010 13.56 13.60 13.40 13.49 1,875,740 -0.05(-0.35%)
Mar 09, 2010 13.40 13.61 13.35 13.53 1,019,637 +0.05(+0.39%)
Mar 08, 2010 13.59 13.65 13.43 13.48 1,430,798 -0.09(-0.66%)
Mar 05, 2010 13.62 13.66 13.39 13.57 1,986,659 +0.01(+0.08%)
Mar 04, 2010 13.66 13.78 13.52 13.56 1,251,969 -0.04(-0.27%)
Mar 03, 2010 13.51 13.87 13.47 13.60 2,709,710 +0.10(+0.71%)
Mar 02, 2010 13.28 13.68 13.12 13.50 2,591,047 +0.37(+2.82%)
Mar 01, 2010 12.99 13.30 12.92 13.13 2,205,246 +0.22(+1.68%)
Feb 26, 2010 12.57 13.03 12.50 12.92 3,169,445 +0.42(+3.34%)
Feb 25, 2010 12.11 12.66 12.04 12.50 4,598,248 +0.17(+1.37%)
Feb 24, 2010 12.28 12.49 12.20 12.33 2,753,267 +0.11(+0.86%)
Feb 23, 2010 12.75 12.79 12.15 12.22 4,283,722 -0.60(-4.66%)
Feb 22, 2010 12.79 12.86 12.58 12.82 2,650,141 +0.21(+1.68%)
Feb 19, 2010 12.87 12.93 12.58 12.61 3,147,460 -0.21(-1.65%)
Feb 18, 2010 12.75 12.93 12.74 12.82 3,373,696 +0.04(+0.29%)
Feb 17, 2010 13.06 13.23 12.75 12.78 3,272,002 -0.16(-1.23%)
Feb 16, 2010 13.14 13.39 12.69 12.94 5,925,536 +0.02(+0.16%)
Feb 12, 2010 13.97 12.92 12.92 12.92 11,907,309 -1.97(-13.21%)
Feb 11, 2010 14.72 15.00 14.64 14.89 2,928,336 +0.20(+1.37%)
Feb 10, 2010 14.70 15.02 14.44 14.69 3,266,288 -0.01(-0.07%)
Feb 09, 2010 14.77 14.98 14.60 14.70 3,478,279 +0.18(+1.24%)
Feb 08, 2010 14.80 14.89 14.51 14.52 2,310,739 -0.30(-2.03%)
Feb 05, 2010 15.19 15.30 14.19 14.82 3,917,367 -0.43(-2.81%)
Feb 04, 2010 15.69 15.69 15.15 15.25 2,647,202 -0.67(-4.19%)
Feb 03, 2010 15.91 16.13 15.74 15.91 1,017,842 -0.03(-0.17%)
Feb 02, 2010 15.90 16.00 15.54 15.94 1,370,795 +0.11(+0.69%)
Feb 01, 2010 15.56 15.86 15.44 15.83 1,296,872 +0.45(+2.89%)
Jan 29, 2010 15.97 16.27 15.36 15.39 1,920,495 -0.48(-3.03%)
Jan 28, 2010 15.98 16.06 15.60 15.87 1,213,802 -0.14(-0.89%)
Jan 27, 2010 16.27 16.46 15.87 16.01 2,317,970 -0.29(-1.75%)
Jan 26, 2010 15.82 16.42 15.65 16.29 2,549,844 +0.51(+3.21%)
Jan 25, 2010 16.10 16.39 15.74 15.79 1,991,789 -0.13(-0.83%)
Jan 22, 2010 16.08 16.39 15.89 15.92 2,159,994 -0.22(-1.38%)
Jan 21, 2010 16.22 16.45 16.08 16.14 2,578,885 -0.12(-0.72%)
Jan 20, 2010 16.33 16.47 16.09 16.26 2,202,012 -0.22(-1.32%)
Jan 19, 2010 15.94 16.50 15.92 16.47 1,289,518 +0.45(+2.80%)
Jan 15, 2010 16.20 16.02 16.02 16.02 2,187,060 -0.19(-1.14%)
Jan 14, 2010 16.77 16.77 16.12 16.21 3,005,896 -0.62(-3.71%)
Jan 13, 2010 17.04 17.04 16.31 16.83 1,503,049 +0.21(+1.24%)
Jan 12, 2010 17.07 17.09 16.42 16.63 1,663,732 -0.53(-3.08%)
Jan 11, 2010 17.52 17.68 17.02 17.16 1,271,205 -0.32(-1.85%)
Jan 08, 2010 17.11 17.52 17.05 17.48 1,534,819 +0.31(+1.79%)
Jan 07, 2010 16.80 17.19 16.58 17.17 2,430,837 +0.40(+2.36%)
Jan 06, 2010 16.08 16.92 15.93 16.78 4,042,648 +0.70(+4.38%)
Jan 05, 2010 16.16 16.25 15.88 16.07 3,747,329 -0.06(-0.39%)
Jan 04, 2010 15.79 16.24 15.78 16.14 2,999,335 +0.58(+3.74%)
Dec 31, 2009 15.74 15.55 15.55 15.55 937,960 -0.13(-0.81%)
Dec 30, 2009 16.03 16.03 15.48 15.68 2,563,773 -0.41(-2.56%)
Dec 29, 2009 16.43 16.60 16.08 16.09 1,309,847 -0.33(-2.03%)
Dec 28, 2009 17.01 17.10 16.34 16.43 1,379,406 -0.49(-2.91%)
Dec 24, 2009 16.78 16.97 16.73 16.92 440,816 +0.26(+1.55%)
Dec 23, 2009 16.51 16.72 16.47 16.66 2,706,990 +0.13(+0.80%)
Dec 22, 2009 16.83 16.97 16.43 16.53 1,622,330 -0.28(-1.67%)
Dec 21, 2009 16.77 16.99 16.77 16.81 2,127,193 +0.04(+0.22%)
Dec 18, 2009 16.65 17.02 16.55 16.77 3,421,101 +0.27(+1.63%)
Dec 17, 2009 16.47 16.64 16.43 16.50 2,198,265 -0.07(-0.42%)
Dec 16, 2009 16.57 16.71 16.46 16.57 2,690,731 +0.06(+0.38%)
Dec 15, 2009 16.28 16.59 16.14 16.51 2,419,332 +0.25(+1.53%)
Dec 14, 2009 16.10 16.26 16.08 16.26 2,018,441 +0.61(+3.89%)
Dec 11, 2009 15.39 15.66 15.33 15.65 1,957,233 +0.39(+2.53%)
Dec 10, 2009 15.39 15.39 15.14 15.26 2,018,263 +0.03(+0.21%)
Dec 09, 2009 15.31 15.32 14.93 15.23 1,284,791 +0.00(+0.00%)
Dec 08, 2009 15.47 15.53 15.12 15.23 1,517,503 -0.30(-1.91%)
Dec 07, 2009 15.33 15.59 15.15 15.53 2,141,641 +0.29(+1.87%)
Dec 04, 2009 15.51 15.56 14.75 15.24 2,134,724 +0.02(+0.14%)
Dec 03, 2009 15.18 15.58 15.18 15.22 2,209,341 -0.03(-0.17%)
Dec 02, 2009 16.02 16.07 15.04 15.25 3,739,694 -0.70(-4.41%)
Dec 01, 2009 15.70 16.10 15.57 15.95 3,420,354 +0.43(+2.76%)
Nov 30, 2009 15.81 15.88 15.42 15.52 2,920,095 -0.31(-1.94%)
Nov 27, 2009 15.90 16.13 15.60 15.83 922,594 -0.53(-3.23%)
Nov 25, 2009 16.46 16.53 16.34 16.36 922,694 +0.05(+0.29%)
Nov 24, 2009 16.52 16.65 16.25 16.31 1,270,309 -0.20(-1.22%)
Nov 23, 2009 16.72 16.91 16.45 16.51 1,530,034 +0.01(+0.06%)
Nov 20, 2009 16.94 16.94 16.47 16.50 2,129,621 -0.52(-3.04%)
Nov 19, 2009 17.34 17.35 16.92 17.02 973,579 -0.49(-2.78%)
Nov 18, 2009 17.74 17.86 17.38 17.51 1,589,520 -0.15(-0.87%)
Nov 17, 2009 17.40 17.68 17.33 17.66 741,136 +0.08(+0.48%)
Nov 16, 2009 17.63 17.77 17.35 17.57 1,838,010 +0.21(+1.22%)
Nov 13, 2009 17.03 17.58 16.93 17.36 901,576 +0.30(+1.77%)
Nov 12, 2009 17.51 17.76 17.00 17.06 1,393,815 -0.42(-2.42%)
Nov 11, 2009 18.13 18.18 17.40 17.48 1,816,489 -0.43(-2.42%)
Nov 10, 2009 17.09 17.98 17.09 17.92 3,279,149 +0.84(+4.89%)
Nov 09, 2009 17.18 17.38 16.92 17.08 2,392,483 +0.13(+0.78%)
Nov 06, 2009 16.84 17.18 16.64 16.95 1,444,500 +0.07(+0.41%)
Nov 05, 2009 16.77 17.25 16.75 16.88 1,544,112 +0.30(+1.79%)
Nov 04, 2009 17.36 17.40 16.53 16.59 1,928,884 -0.49(-2.85%)
Nov 03, 2009 16.37 17.18 16.28 17.07 2,015,381 +0.29(+1.73%)
Nov 02, 2009 16.55 16.94 16.28 16.78 2,564,575 +0.32(+1.93%)
Oct 30, 2009 17.34 17.67 16.35 16.46 3,023,358 -1.02(-5.81%)
Oct 29, 2009 17.16 17.72 17.10 17.48 1,968,328 +0.62(+3.67%)
Oct 28, 2009 16.91 17.34 16.75 16.86 6,373,853 -0.87(-4.92%)
Oct 27, 2009 18.18 18.36 17.58 17.73 3,891,366 -0.48(-2.61%)
Oct 26, 2009 18.62 19.05 17.71 18.21 9,265,649 -2.20(-10.78%)
Oct 23, 2009 20.47 20.67 20.27 20.41 2,088,585 -0.53(-2.53%)
Oct 22, 2009 20.69 21.13 20.31 20.94 1,930,550 +0.27(+1.30%)
Oct 21, 2009 20.78 21.45 20.62 20.67 1,112,648 -0.23(-1.11%)
Oct 20, 2009 20.56 21.01 20.52 20.90 812,151 -0.39(-1.84%)
Oct 19, 2009 20.90 21.45 20.77 21.29 930,519 +0.43(+2.08%)
Oct 16, 2009 21.12 21.12 20.54 20.86 1,310,850 -0.44(-2.08%)
Oct 15, 2009 21.05 21.48 20.88 21.30 1,096,499 +0.00(+0.00%)
Oct 14, 2009 20.84 21.51 20.84 21.30 1,670,333 +0.69(+3.33%)
Oct 13, 2009 20.49 20.75 20.38 20.61 1,656,862 +0.09(+0.44%)
Oct 12, 2009 20.05 20.73 19.94 20.52 3,160,772 +0.82(+4.16%)
Oct 09, 2009 19.88 20.09 19.57 19.70 1,543,866 -0.24(-1.19%)
Oct 08, 2009 20.33 20.33 19.86 19.94 2,263,432 +0.04(+0.21%)
Oct 07, 2009 19.64 19.93 11.23 19.90 2,307,749 +0.26(+1.35%)
Oct 06, 2009 20.15 20.31 19.45 19.64 3,283,785 -0.24(-1.20%)
Oct 05, 2009 19.40 20.04 19.40 19.87 1,318,918 +0.46(+2.37%)
Oct 02, 2009 19.69 19.83 19.32 19.41 1,216,827 -0.60(-3.01%)
Oct 01, 2009 20.71 20.71 19.94 20.02 1,878,063 -0.68(-3.29%)
Sep 30, 2009 20.65 21.32 20.14 20.70 1,373,305 +0.08(+0.41%)
Sep 29, 2009 20.52 20.84 20.41 20.61 965,745 +0.09(+0.44%)
Sep 28, 2009 20.58 20.98 20.41 20.52 1,405,440 +0.11(+0.52%)
Sep 25, 2009 20.42 20.89 20.31 20.42 1,259,075 -0.16(-0.80%)
Sep 24, 2009 20.90 20.95 20.11 20.58 1,757,446 -0.33(-1.59%)
Sep 23, 2009 21.47 21.53 20.86 20.92 1,502,506 -0.61(-2.82%)
Sep 22, 2009 21.24 21.57 21.10 21.52 1,182,348 +0.46(+2.18%)
Sep 21, 2009 20.95 21.17 20.33 21.06 1,583,486 -0.03(-0.13%)
Sep 18, 2009 20.76 21.21 20.68 21.09 1,431,595 +0.38(+1.81%)
Sep 17, 2009 20.91 21.28 20.62 20.71 3,195,648 -0.41(-1.95%)
Sep 16, 2009 21.11 21.43 20.87 21.13 3,320,265 -0.48(-2.20%)
Sep 15, 2009 20.73 21.67 20.57 21.60 1,848,948 +0.88(+4.23%)
Sep 14, 2009 20.63 20.89 20.45 20.73 1,511,702 -0.21(-0.99%)
Sep 11, 2009 21.17 21.52 20.68 20.93 1,691,131 -0.44(-2.05%)
Sep 10, 2009 20.89 21.44 20.69 21.37 1,537,929 +0.59(+2.82%)
Sep 09, 2009 20.54 21.07 20.27 20.78 2,397,370 +0.27(+1.31%)
Sep 08, 2009 20.14 20.65 19.92 20.51 1,977,753 +0.79(+3.99%)
Sep 04, 2009 19.05 19.77 18.73 19.73 1,951,906 +0.87(+4.60%)
Sep 03, 2009 18.48 18.92 18.24 18.86 1,187,377 +0.70(+3.87%)
Sep 02, 2009 17.87 18.32 17.68 18.16 1,614,774 +0.20(+1.09%)
Sep 01, 2009 18.68 19.14 17.84 17.96 1,930,885 -0.69(-3.71%)
Aug 31, 2009 18.94 19.03 18.38 18.65 1,470,399 -0.62(-3.21%)
Aug 28, 2009 18.97 19.50 18.90 19.27 2,181,914 +0.51(+2.70%)
Aug 27, 2009 18.55 18.86 18.27 18.76 1,860,643 +0.15(+0.80%)
Aug 26, 2009 18.36 18.72 18.19 18.62 2,446,489 +0.41(+2.26%)
Aug 25, 2009 18.73 18.73 18.17 18.20 2,039,706 -0.33(-1.80%)
Aug 24, 2009 18.73 19.03 18.44 18.54 1,362,510 -0.19(-1.02%)
Aug 21, 2009 18.45 18.88 18.21 18.73 1,715,633 +0.50(+2.73%)
Aug 20, 2009 17.80 18.29 17.62 18.23 886,927 +0.31(+1.71%)
Aug 19, 2009 17.63 18.28 17.34 17.92 1,324,903 +0.04(+0.21%)
Aug 18, 2009 17.66 18.12 17.66 17.89 1,204,807 +0.14(+0.80%)
Aug 17, 2009 18.28 18.28 17.45 17.74 2,930,546 -1.09(-5.81%)
Aug 14, 2009 18.82 18.90 18.50 18.84 1,503,335 -0.01(-0.06%)
Aug 13, 2009 19.06 19.12 18.52 18.85 1,708,315 -0.03(-0.17%)
Aug 12, 2009 18.66 19.10 18.42 18.88 2,447,593 +0.17(+0.90%)
Aug 11, 2009 18.99 18.99 18.39 18.71 1,648,199 -0.30(-1.56%)
Aug 10, 2009 18.02 19.10 17.81 19.01 2,787,387 +0.94(+5.21%)
Aug 07, 2009 18.57 19.25 17.98 18.07 4,982,919 -0.29(-1.56%)
Aug 06, 2009 21.25 21.73 18.19 18.35 9,276,111 -4.12(-18.33%)
Aug 05, 2009 22.07 22.59 22.00 22.47 2,728,734 +0.50(+2.26%)
Aug 04, 2009 21.77 22.17 21.40 21.97 1,432,050 +0.20(+0.90%)
Aug 03, 2009 20.80 21.88 20.79 21.78 1,561,636 +1.28(+6.24%)
Jul 31, 2009 20.31 20.76 20.13 20.50 1,179,382 +0.25(+1.25%)
Jul 30, 2009 20.32 20.69 20.16 20.24 1,623,868 +0.52(+2.63%)
Jul 29, 2009 20.60 20.60 19.43 19.73 2,398,556 -0.88(-4.26%)
Jul 28, 2009 21.80 21.87 20.14 20.60 2,290,792 -1.47(-6.68%)
Jul 27, 2009 22.33 22.59 21.80 22.08 742,151 -0.13(-0.60%)
Jul 24, 2009 21.87 22.34 21.76 22.21 1,067,411 +0.10(+0.43%)
Jul 23, 2009 21.20 22.20 20.99 22.12 1,602,457 +0.92(+4.34%)
Jul 22, 2009 20.88 21.51 20.67 21.20 1,283,010 +0.10(+0.45%)
Jul 21, 2009 21.43 21.91 20.80 21.10 2,546,156 -0.14(-0.67%)
Jul 20, 2009 20.87 21.43 20.80 21.24 2,070,359 +0.55(+2.66%)
Jul 17, 2009 20.38 20.84 20.38 20.69 1,537,165 +0.06(+0.28%)
Jul 16, 2009 20.08 20.88 19.98 20.64 1,944,957 +0.62(+3.12%)
Jul 15, 2009 19.43 20.21 19.43 20.01 1,964,628 +1.03(+5.43%)
Jul 14, 2009 18.68 19.06 18.59 18.98 1,663,323 +0.16(+0.84%)
Jul 13, 2009 18.41 18.87 18.32 18.82 1,333,291 +0.66(+3.64%)
Jul 10, 2009 18.10 18.50 17.93 18.16 914,343 -0.24(-1.32%)
Jul 09, 2009 17.73 18.70 17.73 18.40 1,563,295 +0.83(+4.72%)
Jul 08, 2009 17.63 17.89 16.99 17.57 1,815,867 -0.03(-0.15%)
Jul 07, 2009 18.58 18.65 17.58 17.60 2,235,014 -1.04(-5.59%)
Jul 06, 2009 20.03 20.03 18.41 18.64 3,061,572 -1.53(-7.60%)
Jul 02, 2009 20.22 20.59 19.94 20.18 2,739,012 -0.44(-2.15%)
Jul 01, 2009 20.19 20.99 19.82 20.62 2,607,724 +0.75(+3.78%)
Jun 30, 2009 20.12 20.45 19.55 19.87 2,035,680 -0.24(-1.21%)
Jun 29, 2009 19.59 20.36 19.52 20.11 2,570,300 +0.48(+2.42%)
Jun 26, 2009 18.99 19.76 18.73 19.64 3,799,949 +0.48(+2.48%)
Jun 25, 2009 19.03 19.26 18.76 19.16 2,257,597 +0.44(+2.37%)
Jun 24, 2009 18.13 19.21 18.11 18.72 2,083,117 +0.78(+4.36%)
Jun 23, 2009 17.83 18.13 17.18 17.93 1,840,930 +0.04(+0.24%)
Jun 22, 2009 18.86 18.93 17.85 17.89 2,887,565 -1.18(-6.18%)
Jun 19, 2009 18.93 19.27 18.86 19.07 1,778,489 +0.56(+3.03%)
Jun 18, 2009 18.72 18.79 17.95 18.51 2,450,692 -0.39(-2.04%)
Jun 17, 2009 19.20 19.39 18.28 18.90 2,252,040 -0.52(-2.67%)
Jun 16, 2009 20.36 20.86 19.25 19.41 2,121,284 -0.94(-4.62%)
Jun 15, 2009 20.75 21.04 20.12 20.36 3,078,315 -0.91(-4.30%)
Jun 12, 2009 21.15 21.27 20.63 21.27 1,527,719 -0.11(-0.52%)
Jun 11, 2009 21.16 21.67 20.79 21.38 1,765,555 +0.20(+0.92%)
Jun 10, 2009 21.55 21.55 20.78 21.18 2,763,169 +0.09(+0.43%)
Jun 09, 2009 20.83 21.35 20.66 21.10 2,407,843 +0.32(+1.53%)
Jun 08, 2009 20.27 20.96 20.10 20.78 1,704,386 -0.58(-2.72%)
Jun 05, 2009 21.48 22.04 20.93 21.36 2,380,913 +0.04(+0.20%)
Jun 04, 2009 20.78 21.50 20.14 21.32 2,014,403 +0.82(+4.00%)
Jun 03, 2009 21.45 21.50 19.80 20.50 3,620,982 -1.22(-5.60%)
Jun 02, 2009 21.34 21.93 21.14 21.71 3,262,204 +0.07(+0.32%)
Jun 01, 2009 20.53 21.80 20.53 21.64 3,123,282 +1.43(+7.06%)
May 29, 2009 19.85 20.60 19.64 20.22 3,147,962 +0.52(+2.66%)
May 28, 2009 20.23 20.23 19.21 19.69 2,611,531 -0.19(-0.96%)
May 27, 2009 19.87 20.57 19.73 19.88 2,099,858 -0.07(-0.34%)
May 26, 2009 18.70 20.02 18.62 19.95 2,479,839 +0.94(+4.95%)
May 22, 2009 18.28 19.34 18.21 19.01 1,938,099 +0.75(+4.08%)
May 21, 2009 19.15 19.15 17.91 18.27 2,545,350 -1.21(-6.19%)
May 20, 2009 19.66 20.50 19.41 19.47 2,762,895 -0.11(-0.57%)
May 19, 2009 19.40 19.98 18.88 19.58 2,347,847 +0.10(+0.49%)
May 18, 2009 18.30 19.54 18.30 19.49 2,321,042 +1.35(+7.43%)
May 15, 2009 18.36 18.87 18.01 18.14 1,915,186 -0.26(-1.41%)
May 14, 2009 17.27 18.59 17.08 18.40 2,807,007 +0.96(+5.49%)
May 13, 2009 18.12 18.13 17.08 17.44 3,582,211 -1.34(-7.12%)
May 12, 2009 19.38 19.67 17.68 18.78 3,763,908 -0.31(-1.61%)
May 11, 2009 19.60 19.60 18.00 19.09 3,818,532 -0.92(-4.60%)
May 08, 2009 19.09 20.14 18.98 20.01 3,936,249 +1.22(+6.50%)
May 07, 2009 18.97 19.78 18.13 18.78 4,573,506 -0.15(-0.78%)
May 06, 2009 18.44 19.08 18.31 18.93 5,738,432 +0.64(+3.53%)
May 05, 2009 17.99 18.50 17.23 18.29 3,951,473 +0.29(+1.62%)
May 04, 2009 17.86 18.64 17.58 18.00 4,579,850 +0.55(+3.15%)
May 01, 2009 16.76 18.97 16.50 17.45 10,744,624 +3.10(+21.59%)
Apr 30, 2009 13.15 14.60 13.15 14.35 5,143,984 +1.30(+9.92%)
Apr 29, 2009 12.25 13.18 12.23 13.05 2,366,496 +1.09(+9.10%)
Apr 28, 2009 12.44 12.54 11.71 11.96 2,768,692 -0.89(-6.91%)
Apr 27, 2009 12.97 13.19 12.56 12.85 1,545,517 -0.51(-3.80%)
Apr 24, 2009 12.69 13.55 12.68 13.36 2,131,229 +0.69(+5.42%)
Apr 23, 2009 12.82 12.93 12.22 12.67 1,594,256 -0.03(-0.25%)
Apr 22, 2009 12.24 13.22 12.09 12.70 2,200,902 +0.36(+2.91%)
Apr 21, 2009 11.76 12.55 11.68 12.35 1,660,987 +0.42(+3.50%)
Apr 20, 2009 13.06 13.06 11.67 11.93 2,539,237 -1.54(-11.46%)
Apr 17, 2009 12.82 13.61 12.81 13.47 1,680,921 +0.53(+4.08%)
Apr 16, 2009 12.68 13.10 12.46 12.94 1,609,228 +0.33(+2.60%)
Apr 15, 2009 12.26 12.92 12.16 12.61 1,534,437 +0.17(+1.40%)
Apr 14, 2009 12.88 13.29 12.37 12.44 2,008,154 -0.67(-5.12%)
Apr 13, 2009 12.81 13.32 12.16 13.11 1,589,974 +0.29(+2.23%)
Apr 09, 2009 12.17 13.09 12.03 12.83 2,196,162 +1.01(+8.55%)
Apr 08, 2009 11.30 11.82 11.19 11.82 1,535,430 +0.52(+4.59%)
Apr 07, 2009 11.62 11.70 11.11 11.30 1,795,309 -0.74(-6.15%)
Apr 06, 2009 12.31 12.31 11.57 12.04 1,784,114 -0.36(-2.94%)
Apr 03, 2009 11.81 12.50 11.81 12.40 2,127,115 +0.53(+4.45%)
Apr 02, 2009 11.21 12.40 11.06 11.87 4,606,061 +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.