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, 2010 2.946 2.985 2.837 2.841 538,755 -0.10(-3.41%)
Apr 29, 2010 2.990 3.007 2.915 2.942 607,584 -0.03(-1.03%)
Apr 28, 2010 2.950 2.977 2.907 2.972 548,321 +0.06(+1.95%)
Apr 27, 2010 2.902 2.948 2.876 2.915 881,623 +0.01(+0.30%)
Apr 26, 2010 2.881 2.981 2.881 2.907 648,311 +0.03(+1.22%)
Apr 23, 2010 2.889 2.902 2.850 2.872 747,089 -0.00(-0.15%)
Apr 22, 2010 2.806 2.898 2.806 2.876 1,322,726 +0.04(+1.54%)
Apr 21, 2010 2.850 2.867 2.824 2.833 1,053,455 -0.01(-0.31%)
Apr 20, 2010 2.767 2.859 2.745 2.841 763,393 +0.08(+3.01%)
Apr 19, 2010 2.771 2.846 2.702 2.758 975,704 -0.04(-1.40%)
Apr 16, 2010 2.894 2.915 2.789 2.798 853,993 -0.10(-3.32%)
Apr 15, 2010 2.867 2.929 2.828 2.894 676,209 +0.03(+1.07%)
Apr 14, 2010 2.824 2.867 2.815 2.863 656,718 +0.05(+1.71%)
Apr 13, 2010 2.680 2.824 2.680 2.815 627,504 +0.11(+4.20%)
Apr 12, 2010 2.693 2.710 2.675 2.702 390,652 +0.00(+0.00%)
Apr 09, 2010 2.745 2.758 2.688 2.702 375,566 -0.03(-1.28%)
Apr 08, 2010 2.763 2.763 2.649 2.737 554,517 -0.03(-0.95%)
Apr 07, 2010 2.793 2.824 2.732 2.763 689,913 -0.03(-0.94%)
Apr 06, 2010 2.732 2.798 2.728 2.789 497,538 +0.04(+1.59%)
Apr 05, 2010 2.645 2.745 2.632 2.745 652,279 +0.10(+3.80%)
Apr 01, 2010 2.697 2.645 2.645 2.645 358,579 -0.02(-0.82%)
Mar 31, 2010 2.671 2.741 2.645 2.667 676,518 -0.02(-0.65%)
Mar 30, 2010 2.658 2.697 2.654 2.684 472,103 +0.03(+1.32%)
Mar 29, 2010 2.780 2.780 2.640 2.649 1,058,519 -0.13(-4.56%)
Mar 26, 2010 2.806 2.824 2.767 2.776 756,868 -0.00(-0.16%)
Mar 25, 2010 2.798 2.811 2.715 2.780 1,469,105 +0.11(+4.08%)
Mar 24, 2010 2.671 2.750 2.619 2.671 1,047,122 -0.03(-0.97%)
Mar 23, 2010 2.654 2.706 2.619 2.697 962,300 +0.07(+2.49%)
Mar 22, 2010 2.488 2.636 2.479 2.632 975,590 +0.14(+5.79%)
Mar 19, 2010 2.584 2.614 2.470 2.488 1,516,847 -0.09(-3.55%)
Mar 18, 2010 2.680 2.680 2.544 2.579 1,427,109 -0.09(-3.27%)
Mar 17, 2010 2.649 2.693 2.619 2.667 632,955 +0.02(+0.66%)
Mar 16, 2010 2.636 2.654 2.610 2.649 659,123 +0.03(+1.00%)
Mar 15, 2010 2.623 2.632 2.566 2.623 800,351 +0.01(+0.50%)
Mar 12, 2010 2.597 2.623 2.566 2.610 641,501 +0.03(+1.01%)
Mar 11, 2010 2.558 2.588 2.457 2.584 674,335 +0.01(+0.51%)
Mar 10, 2010 2.523 2.588 2.496 2.571 1,410,018 +0.05(+1.90%)
Mar 09, 2010 2.492 2.531 2.440 2.523 758,561 +0.02(+0.70%)
Mar 08, 2010 2.470 2.523 2.400 2.505 1,841,693 +0.05(+1.95%)
Mar 05, 2010 2.400 2.466 2.379 2.457 1,062,483 +0.08(+3.30%)
Mar 04, 2010 2.331 2.400 2.313 2.379 1,366,432 +0.06(+2.64%)
Mar 03, 2010 2.261 2.365 2.244 2.318 1,676,588 +0.07(+3.27%)
Mar 02, 2010 2.266 2.274 2.184 2.244 594,969 -0.02(-0.95%)
Mar 01, 2010 2.158 2.266 2.093 2.266 1,142,742 +0.13(+5.85%)
Feb 26, 2010 2.158 2.162 2.093 2.141 804,051 -0.01(-0.60%)
Feb 25, 2010 2.115 2.158 2.050 2.154 1,226,629 -0.02(-0.80%)
Feb 24, 2010 1.942 2.201 1.942 2.171 2,044,238 +0.33(+17.80%)
Feb 23, 2010 1.791 1.864 1.776 1.843 365,040 +0.05(+2.89%)
Feb 22, 2010 1.843 1.856 1.748 1.791 720,210 -0.03(-1.66%)
Feb 19, 2010 1.778 1.830 1.700 1.821 567,694 +0.04(+2.43%)
Feb 18, 2010 1.782 1.795 1.731 1.778 364,962 +0.00(+0.00%)
Feb 17, 2010 1.744 1.791 1.739 1.778 468,473 +0.05(+2.74%)
Feb 16, 2010 1.808 1.808 1.718 1.731 363,453 -0.06(-3.37%)
Feb 12, 2010 1.735 1.791 1.791 1.791 435,620 +0.03(+1.97%)
Feb 11, 2010 1.670 1.761 1.662 1.756 314,478 +0.08(+4.90%)
Feb 10, 2010 1.666 1.679 1.640 1.674 304,630 +0.00(+0.26%)
Feb 09, 2010 1.670 1.735 1.640 1.670 428,467 +0.02(+1.31%)
Feb 08, 2010 1.653 1.722 1.644 1.649 341,352 +0.00(+0.00%)
Feb 05, 2010 1.623 1.739 1.605 1.649 382,477 +0.04(+2.41%)
Feb 04, 2010 1.696 1.709 1.605 1.610 611,458 -0.09(-5.09%)
Feb 03, 2010 1.718 1.735 1.692 1.696 1,106,567 -0.03(-1.50%)
Feb 02, 2010 1.748 1.756 1.711 1.722 1,036,172 -0.03(-1.72%)
Feb 01, 2010 1.769 1.834 1.744 1.752 722,977 -0.00(-0.25%)
Jan 29, 2010 1.778 1.832 1.748 1.756 391,256 -0.01(-0.49%)
Jan 28, 2010 1.817 1.873 1.748 1.765 352,579 -0.04(-2.39%)
Jan 27, 2010 1.838 1.890 1.782 1.808 437,525 -0.05(-2.56%)
Jan 26, 2010 1.838 1.860 1.808 1.856 636,914 +0.02(+0.94%)
Jan 25, 2010 1.856 1.916 1.813 1.838 526,359 -0.00(-0.23%)
Jan 22, 2010 1.873 1.916 1.830 1.843 584,454 -0.03(-1.61%)
Jan 21, 2010 1.873 1.925 1.821 1.873 996,700 +0.00(+0.00%)
Jan 20, 2010 1.972 1.972 1.623 1.873 853,577 -0.12(-5.86%)
Jan 19, 2010 1.938 2.020 1.713 1.990 901,426 +0.05(+2.67%)
Jan 15, 2010 2.002 1.938 1.938 1.938 370,741 -0.06(-3.02%)
Jan 14, 2010 2.002 2.037 1.971 1.998 218,100 -0.02(-0.86%)
Jan 13, 2010 2.002 2.037 1.977 2.015 518,082 +0.02(+1.08%)
Jan 12, 2010 2.041 2.067 1.985 1.994 378,679 -0.06(-3.14%)
Jan 11, 2010 2.080 2.119 2.041 2.059 533,090 -0.02(-0.83%)
Jan 08, 2010 2.076 2.117 2.020 2.076 302,052 +0.00(+0.00%)
Jan 07, 2010 2.033 2.089 1.968 2.076 408,633 +0.04(+2.12%)
Jan 06, 2010 2.102 2.136 2.015 2.033 325,997 -0.06(-3.09%)
Jan 05, 2010 2.093 2.158 2.089 2.097 608,752 +0.01(+0.41%)
Jan 04, 2010 2.024 2.097 2.007 2.089 638,803 +0.09(+4.76%)
Dec 31, 2009 1.942 1.994 1.994 1.994 997,525 +0.04(+2.21%)
Dec 30, 2009 1.895 1.951 1.856 1.951 556,848 +0.05(+2.73%)
Dec 29, 2009 1.886 1.908 1.851 1.899 411,921 +0.03(+1.38%)
Dec 28, 2009 1.908 1.908 1.851 1.873 262,447 -0.03(-1.59%)
Dec 24, 2009 1.908 1.916 1.864 1.903 72,048 +0.01(+0.69%)
Dec 23, 2009 1.890 1.912 1.864 1.890 205,575 +0.01(+0.69%)
Dec 22, 2009 1.856 1.899 1.791 1.877 484,090 +0.02(+1.16%)
Dec 21, 2009 1.877 1.912 1.808 1.856 480,758 -0.01(-0.69%)
Dec 18, 2009 1.813 1.869 1.774 1.869 1,310,096 +0.07(+4.09%)
Dec 17, 2009 1.769 1.804 1.748 1.795 581,565 +0.01(+0.48%)
Dec 16, 2009 1.851 1.860 1.752 1.787 764,363 -0.04(-2.36%)
Dec 15, 2009 1.890 1.890 1.804 1.830 1,089,631 -0.06(-3.20%)
Dec 14, 2009 1.860 1.899 1.830 1.890 626,937 +0.00(+0.00%)
Dec 11, 2009 1.860 1.890 1.826 1.890 284,696 +0.04(+2.10%)
Dec 10, 2009 1.864 1.908 1.851 1.851 984,092 -0.00(-0.23%)
Dec 09, 2009 1.834 1.873 1.787 1.856 728,640 +0.02(+1.18%)
Dec 08, 2009 1.847 1.864 1.834 1.834 412,579 -0.03(-1.62%)
Dec 07, 2009 1.843 1.864 1.813 1.864 385,853 +0.03(+1.65%)
Dec 04, 2009 1.834 1.838 1.795 1.834 556,134 +0.05(+2.91%)
Dec 03, 2009 1.817 1.851 1.778 1.782 424,227 -0.03(-1.67%)
Dec 02, 2009 1.795 1.826 1.791 1.813 463,328 +0.01(+0.72%)
Dec 01, 2009 1.851 1.856 1.783 1.800 613,194 -0.03(-1.42%)
Nov 30, 2009 1.817 1.834 1.778 1.826 783,392 +0.01(+0.71%)
Nov 27, 2009 1.834 1.856 1.800 1.813 246,016 -0.06(-3.00%)
Nov 25, 2009 1.908 1.925 1.856 1.869 346,536 -0.03(-1.81%)
Nov 24, 2009 1.942 1.942 1.847 1.903 804,074 -0.04(-2.00%)
Nov 23, 2009 1.951 1.985 1.925 1.942 239,366 +0.03(+1.81%)
Nov 20, 2009 1.912 1.964 1.877 1.908 372,592 -0.02(-0.90%)
Nov 19, 2009 1.882 1.942 1.856 1.925 534,793 +0.02(+0.90%)
Nov 18, 2009 1.942 1.951 1.860 1.908 749,499 -0.03(-1.56%)
Nov 17, 2009 1.929 1.977 1.899 1.938 653,669 -0.01(-0.44%)
Nov 16, 2009 1.964 2.002 1.916 1.946 651,760 +0.00(+0.22%)
Nov 13, 2009 1.942 1.959 1.882 1.942 517,904 +0.01(+0.67%)
Nov 12, 2009 1.964 1.977 1.920 1.929 853,191 -0.05(-2.61%)
Nov 11, 2009 2.046 2.046 1.951 1.981 1,287,551 -0.03(-1.71%)
Nov 10, 2009 2.080 2.115 1.977 2.015 989,876 -0.07(-3.51%)
Nov 09, 2009 2.063 2.136 2.015 2.089 834,776 +0.04(+1.89%)
Nov 06, 2009 2.020 2.063 1.994 2.050 485,830 +0.00(+0.21%)
Nov 05, 2009 2.007 2.054 1.942 2.046 1,263,290 +0.07(+3.72%)
Nov 04, 2009 2.158 2.158 1.955 1.972 1,003,074 -0.15(-7.11%)
Nov 03, 2009 2.145 2.149 2.076 2.123 577,204 -0.03(-1.40%)
Nov 02, 2009 2.097 2.240 2.093 2.154 615,045 +0.07(+3.31%)
Oct 30, 2009 2.201 2.201 2.059 2.084 1,680,703 -0.13(-5.85%)
Oct 29, 2009 2.283 2.322 2.201 2.214 723,628 -0.05(-2.10%)
Oct 28, 2009 2.309 2.361 2.257 2.261 740,300 -0.06(-2.60%)
Oct 27, 2009 2.287 2.404 2.257 2.322 820,558 +0.05(+2.28%)
Oct 26, 2009 2.283 2.374 2.223 2.270 1,084,361 -0.00(-0.19%)
Oct 23, 2009 2.313 2.352 2.261 2.274 864,253 -0.05(-2.04%)
Oct 22, 2009 2.313 2.356 2.283 2.322 542,466 +0.00(+0.00%)
Oct 21, 2009 2.348 2.404 2.305 2.322 634,201 -0.04(-1.82%)
Oct 20, 2009 2.361 2.451 2.356 2.365 704,359 -0.07(-2.84%)
Oct 19, 2009 2.404 2.438 2.365 2.434 1,135,026 +0.05(+2.17%)
Oct 16, 2009 2.387 2.417 2.330 2.382 686,179 -0.03(-1.25%)
Oct 15, 2009 2.425 2.444 2.378 2.412 470,750 -0.03(-1.24%)
Oct 14, 2009 2.400 2.443 2.356 2.443 1,182,513 +0.09(+3.66%)
Oct 13, 2009 2.318 2.356 2.248 2.356 618,053 +0.03(+1.30%)
Oct 12, 2009 2.313 2.404 2.266 2.326 477,588 -0.03(-1.10%)
Oct 09, 2009 2.261 2.352 2.158 2.352 960,050 +0.09(+3.81%)
Oct 08, 2009 2.283 2.315 2.188 2.266 1,086,197 +0.01(+0.38%)
Oct 07, 2009 2.188 2.266 2.106 2.257 837,846 +0.06(+2.95%)
Oct 06, 2009 2.171 2.227 2.106 2.192 892,925 +0.04(+2.01%)
Oct 05, 2009 2.007 2.188 1.964 2.149 1,223,123 +0.19(+9.45%)
Oct 02, 2009 1.843 1.977 1.843 1.964 859,889 +0.09(+4.84%)
Oct 01, 2009 1.838 1.882 1.804 1.873 674,695 +0.03(+1.40%)
Sep 30, 2009 1.886 1.916 1.821 1.847 837,816 -0.03(-1.61%)
Sep 29, 2009 1.860 1.903 1.813 1.877 764,597 +0.03(+1.40%)
Sep 28, 2009 1.817 1.877 1.817 1.851 767,820 +0.04(+2.39%)
Sep 25, 2009 1.877 1.886 1.748 1.808 1,113,771 -0.08(-4.34%)
Sep 24, 2009 1.972 1.972 1.877 1.890 341,559 -0.08(-4.16%)
Sep 23, 2009 1.968 1.998 1.899 1.972 579,521 +0.01(+0.66%)
Sep 22, 2009 1.955 1.998 1.916 1.959 498,296 +0.03(+1.79%)
Sep 21, 2009 1.877 1.942 1.838 1.925 511,870 +0.03(+1.83%)
Sep 18, 2009 1.942 1.946 1.877 1.890 811,999 -0.04(-2.23%)
Sep 17, 2009 1.968 1.981 1.925 1.933 262,948 -0.03(-1.75%)
Sep 16, 2009 1.925 1.998 1.856 1.968 626,334 +0.07(+3.64%)
Sep 15, 2009 1.856 1.933 1.817 1.899 869,735 +0.04(+2.33%)
Sep 14, 2009 1.817 1.869 1.804 1.856 518,743 +0.01(+0.47%)
Sep 11, 2009 1.895 1.908 1.834 1.847 308,203 -0.05(-2.51%)
Sep 10, 2009 1.856 1.920 1.843 1.895 596,420 +0.04(+2.09%)
Sep 09, 2009 1.843 1.882 1.821 1.856 484,014 +0.02(+1.18%)
Sep 08, 2009 1.899 1.942 1.813 1.834 754,330 -0.07(-3.85%)
Sep 04, 2009 1.908 1.933 1.843 1.908 750,155 +0.00(+0.23%)
Sep 03, 2009 1.886 1.908 1.877 1.903 339,923 +0.03(+1.61%)
Sep 02, 2009 1.877 1.916 1.847 1.873 299,832 -0.00(-0.23%)
Sep 01, 2009 1.929 1.951 1.877 1.877 1,376,070 -0.07(-3.76%)
Aug 31, 2009 1.899 1.968 1.882 1.951 759,699 +0.02(+0.89%)
Aug 28, 2009 1.994 1.994 1.908 1.933 248,730 -0.03(-1.75%)
Aug 27, 2009 1.972 1.985 1.899 1.968 311,512 +0.01(+0.66%)
Aug 26, 2009 1.981 2.007 1.929 1.955 346,832 -0.03(-1.31%)
Aug 25, 2009 1.938 2.007 1.923 1.981 900,212 +0.06(+3.15%)
Aug 24, 2009 1.946 1.972 1.903 1.920 299,334 -0.01(-0.67%)
Aug 21, 2009 1.959 1.985 1.920 1.933 660,435 +0.00(+0.22%)
Aug 20, 2009 1.869 1.955 1.869 1.929 643,592 +0.05(+2.52%)
Aug 19, 2009 1.843 1.903 1.834 1.882 320,477 +0.00(+0.00%)
Aug 18, 2009 1.873 1.916 1.847 1.882 313,107 +0.02(+0.93%)
Aug 17, 2009 1.856 1.877 1.808 1.864 366,414 -0.04(-2.26%)
Aug 14, 2009 1.968 2.006 1.882 1.908 294,655 -0.06(-3.07%)
Aug 13, 2009 1.994 2.002 1.920 1.968 423,047 -0.01(-0.65%)
Aug 12, 2009 1.912 2.020 1.890 1.981 782,316 +0.08(+4.08%)
Aug 11, 2009 1.977 2.020 1.903 1.903 584,876 -0.06(-3.29%)
Aug 10, 2009 1.972 2.041 1.951 1.968 459,185 -0.03(-1.30%)
Aug 07, 2009 2.015 2.028 1.834 1.994 793,680 +0.02(+1.09%)
Aug 06, 2009 1.981 2.084 1.946 1.972 639,220 +0.01(+0.44%)
Aug 05, 2009 2.089 2.089 1.869 1.964 1,250,210 -0.04(-1.94%)
Aug 04, 2009 1.951 2.011 1.899 2.002 636,731 +0.03(+1.75%)
Aug 03, 2009 2.028 2.041 1.951 1.968 708,787 -0.00(-0.22%)
Jul 31, 2009 1.998 2.046 1.968 1.972 889,674 -0.03(-1.51%)
Jul 30, 2009 1.959 2.015 1.903 2.002 811,427 +0.07(+3.80%)
Jul 29, 2009 1.972 1.985 1.899 1.929 1,076,847 -0.06(-2.83%)
Jul 28, 2009 2.037 2.050 1.946 1.985 969,833 -0.06(-2.95%)
Jul 27, 2009 2.028 2.067 1.981 2.046 813,037 +0.09(+4.64%)
Jul 24, 2009 1.938 1.964 1.903 1.955 752,889 +0.02(+0.89%)
Jul 23, 2009 1.830 1.942 1.830 1.938 1,035,924 +0.10(+5.40%)
Jul 22, 2009 1.826 1.877 1.800 1.838 705,098 -0.00(-0.23%)
Jul 21, 2009 1.851 1.908 1.826 1.843 489,338 -0.00(-0.23%)
Jul 20, 2009 1.834 1.847 1.813 1.847 530,845 +0.03(+1.90%)
Jul 17, 2009 1.830 1.847 1.787 1.813 596,573 +0.00(+0.00%)
Jul 16, 2009 1.765 1.847 1.752 1.813 827,996 +0.04(+2.19%)
Jul 15, 2009 1.765 1.778 1.739 1.774 900,548 +0.04(+2.24%)
Jul 14, 2009 1.752 1.769 1.696 1.735 624,251 -0.01(-0.74%)
Jul 13, 2009 1.724 1.774 1.670 1.748 835,474 +0.07(+4.38%)
Jul 10, 2009 1.683 1.683 1.611 1.674 1,059,464 -0.03(-1.52%)
Jul 09, 2009 1.662 1.722 1.618 1.700 828,017 +0.05(+2.87%)
Jul 08, 2009 1.627 1.662 1.605 1.653 571,974 +0.01(+0.53%)
Jul 07, 2009 1.657 1.662 1.588 1.644 465,961 -0.01(-0.52%)
Jul 06, 2009 1.640 1.662 1.519 1.653 723,241 +0.02(+1.32%)
Jul 02, 2009 1.627 1.657 1.571 1.631 523,048 -0.03(-1.82%)
Jul 01, 2009 1.649 1.687 1.640 1.662 928,989 +0.03(+1.58%)
Jun 30, 2009 1.662 1.674 1.631 1.636 782,163 +0.00(+0.00%)
Jun 29, 2009 1.748 1.748 1.627 1.636 971,698 -0.11(-6.42%)
Jun 26, 2009 1.597 1.761 1.562 1.748 8,221,013 +0.17(+10.66%)
Jun 25, 2009 1.519 1.580 1.424 1.580 756,068 +0.07(+4.57%)
Jun 24, 2009 1.398 1.515 1.368 1.510 759,094 +0.13(+9.37%)
Jun 23, 2009 1.467 1.485 1.334 1.381 655,178 -0.08(-5.33%)
Jun 22, 2009 1.532 1.545 1.450 1.459 521,095 -0.08(-5.06%)
Jun 19, 2009 1.567 1.597 1.528 1.536 481,221 -0.00(-0.28%)
Jun 18, 2009 1.467 1.564 1.437 1.541 248,062 +0.06(+4.39%)
Jun 17, 2009 1.480 1.493 1.403 1.476 617,619 +0.00(+0.29%)
Jun 16, 2009 1.549 1.597 1.472 1.472 473,104 -0.05(-3.12%)
Jun 15, 2009 1.605 1.605 1.480 1.519 507,718 -0.08(-4.86%)
Jun 12, 2009 1.485 1.610 1.472 1.597 954,264 +0.10(+6.94%)
Jun 11, 2009 1.489 1.532 1.450 1.493 586,086 +0.01(+0.58%)
Jun 10, 2009 1.428 1.489 1.424 1.485 891,080 +0.08(+5.52%)
Jun 09, 2009 1.407 1.489 1.403 1.407 609,586 +0.00(+0.31%)
Jun 08, 2009 1.403 1.480 1.359 1.403 1,106,782 -0.07(-4.97%)
Jun 05, 2009 1.489 1.489 1.446 1.476 303,796 +0.00(+0.00%)
Jun 04, 2009 1.476 1.489 1.416 1.476 621,148 +0.01(+0.59%)
Jun 03, 2009 1.441 1.489 1.428 1.467 530,155 +0.00(+0.29%)
Jun 02, 2009 1.472 1.476 1.424 1.463 898,243 -0.02(-1.17%)
Jun 01, 2009 1.489 1.510 1.450 1.480 480,220 +0.03(+1.78%)
May 29, 2009 1.334 1.459 1.295 1.454 1,126,693 +0.13(+9.42%)
May 28, 2009 1.321 1.368 1.217 1.329 708,905 +0.03(+2.33%)
May 27, 2009 1.325 1.411 1.286 1.299 671,305 -0.02(-1.31%)
May 26, 2009 1.269 1.346 1.252 1.316 351,446 +0.03(+2.52%)
May 22, 2009 1.334 1.407 1.282 1.284 298,261 -0.04(-3.09%)
May 21, 2009 1.359 1.364 1.286 1.325 373,683 -0.06(-4.06%)
May 20, 2009 1.377 1.463 1.372 1.381 873,574 +0.03(+1.91%)
May 19, 2009 1.321 1.377 1.277 1.355 1,140,934 +0.03(+2.28%)
May 18, 2009 1.204 1.325 1.195 1.325 819,597 +0.14(+11.64%)
May 15, 2009 1.230 1.252 1.152 1.187 354,442 -0.04(-3.51%)
May 14, 2009 1.014 1.234 0.9711 1.230 979,006 +0.22(+22.32%)
May 13, 2009 1.126 1.178 0.9926 1.006 1,410,171 -0.12(-10.39%)
May 12, 2009 1.308 1.321 1.113 1.122 2,241,655 -0.21(-15.86%)
May 11, 2009 1.381 1.416 1.334 1.334 570,447 -0.07(-4.92%)
May 08, 2009 1.467 1.510 1.351 1.403 782,863 +0.02(+1.25%)
May 07, 2009 1.571 1.636 1.295 1.385 1,428,599 -0.17(-10.83%)
May 06, 2009 1.428 1.580 1.416 1.554 1,108,735 +0.17(+12.50%)
May 05, 2009 1.450 1.476 1.351 1.381 311,357 -0.11(-7.25%)
May 04, 2009 1.428 1.489 1.243 1.489 898,553 +0.28(+22.78%)
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.