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, 2009 1.213 1.251 1.118 1.118 440,398 -0.09(-7.17%)
Apr 29, 2009 1.157 1.204 1.135 1.204 175,858 +0.06(+5.68%)
Apr 28, 2009 1.113 1.169 1.113 1.139 131,627 +0.02(+1.54%)
Apr 27, 2009 1.118 1.161 1.109 1.122 207,814 -0.02(-1.89%)
Apr 24, 2009 1.122 1.187 1.113 1.144 352,870 +0.03(+2.71%)
Apr 23, 2009 1.139 1.208 1.083 1.113 255,329 -0.03(-2.64%)
Apr 22, 2009 1.118 1.204 1.083 1.144 287,000 +0.01(+0.76%)
Apr 21, 2009 1.096 1.178 1.083 1.135 306,926 +0.04(+3.95%)
Apr 20, 2009 1.195 1.264 1.083 1.092 275,844 -0.14(-11.23%)
Apr 17, 2009 1.230 1.256 1.187 1.230 303,263 +0.00(+0.00%)
Apr 16, 2009 1.273 1.282 1.213 1.230 349,830 -0.02(-1.72%)
Apr 15, 2009 1.165 1.251 1.083 1.251 172,616 +0.08(+7.01%)
Apr 14, 2009 1.191 1.273 1.165 1.169 303,344 -0.04(-3.21%)
Apr 13, 2009 1.217 1.243 1.195 1.208 210,048 -0.02(-1.75%)
Apr 09, 2009 1.230 1.273 1.204 1.230 462,031 +0.03(+2.15%)
Apr 08, 2009 1.092 1.204 1.092 1.204 410,829 +0.12(+11.16%)
Apr 07, 2009 1.087 1.152 1.079 1.083 330,436 -0.03(-2.33%)
Apr 06, 2009 1.087 1.126 1.062 1.109 419,130 +0.01(+0.78%)
Apr 03, 2009 1.062 1.105 1.031 1.100 361,567 +0.03(+3.24%)
Apr 02, 2009 0.9709 1.075 0.9709 1.066 351,368 +0.13(+13.30%)
Apr 01, 2009 0.9364 0.9753 0.9192 0.9407 321,792 -0.01(-1.36%)
Mar 31, 2009 1.027 1.027 0.9235 0.9537 854,901 -0.06(-5.56%)
Mar 30, 2009 1.100 1.100 0.9709 1.010 375,527 -0.20(-16.73%)
Mar 26, 2009 1.226 1.282 1.208 1.213 268,975 +0.00(+0.36%)
Mar 25, 2009 1.191 1.245 1.109 1.208 373,821 +0.03(+2.94%)
Mar 24, 2009 1.230 1.282 1.174 1.174 300,018 -0.06(-4.89%)
Mar 23, 2009 1.230 1.273 1.113 1.234 499,110 +0.15(+13.94%)
Mar 20, 2009 1.131 1.131 1.029 1.083 643,045 -0.03(-2.71%)
Mar 19, 2009 1.079 1.226 1.070 1.113 394,707 +0.05(+4.88%)
Mar 18, 2009 0.8674 1.066 0.8501 1.062 350,666 +0.19(+22.39%)
Mar 17, 2009 0.8458 0.8760 0.8114 0.8674 212,254 +0.02(+2.55%)
Mar 16, 2009 0.8890 0.9321 0.8458 0.8458 313,012 -0.03(-3.45%)
Mar 13, 2009 0.8631 0.9062 0.8329 0.8760 141,767 +0.02(+2.01%)
Mar 12, 2009 0.6948 0.8587 0.6904 0.8587 265,796 +0.16(+22.84%)
Mar 11, 2009 0.8156 0.8156 0.6904 0.6991 297,606 -0.02(-2.41%)
Mar 10, 2009 0.6732 0.7207 0.6646 0.7163 4,010,825 +0.06(+9.93%)
Mar 09, 2009 0.7120 0.7250 0.6473 0.6516 665,164 -0.06(-9.04%)
Mar 06, 2009 0.6300 0.7422 0.6300 0.7163 969,697 +0.09(+14.48%)
Mar 05, 2009 0.7207 0.7207 0.6257 0.6257 482,249 -0.11(-15.20%)
Mar 04, 2009 0.6134 0.7552 0.6134 0.7379 1,018,287 +0.13(+22.14%)
Mar 02, 2009 0.7207 0.7724 0.5998 0.6041 2,223,229 -0.13(-18.13%)
Feb 27, 2009 0.8458 0.9019 0.7336 0.7379 1,512,536 -0.11(-12.76%)
Feb 26, 2009 0.8501 0.8674 0.8415 0.8458 426,276 +0.00(+0.00%)
Feb 25, 2009 0.9105 1.031 0.8458 0.8458 262,102 -0.07(-7.55%)
Feb 24, 2009 0.8857 0.9148 0.8415 0.9148 505,956 +0.04(+4.43%)
Feb 23, 2009 0.9192 1.044 0.8717 0.8760 245,132 -0.03(-3.33%)
Feb 20, 2009 0.9753 1.001 0.8587 0.9062 380,319 -0.07(-7.49%)
Feb 19, 2009 0.9882 1.014 0.9709 0.9796 92,552 +0.01(+0.89%)
Feb 18, 2009 0.9580 1.010 0.9494 0.9709 147,857 -0.01(-0.88%)
Feb 17, 2009 1.010 1.053 0.9709 0.9796 349,424 -0.08(-7.72%)
Feb 13, 2009 1.079 1.100 1.036 1.062 345,438 -0.01(-0.81%)
Feb 12, 2009 1.040 1.083 1.027 1.070 172,977 +0.02(+1.64%)
Feb 11, 2009 1.070 1.075 1.031 1.053 150,872 -0.01(-0.81%)
Feb 10, 2009 1.079 1.165 1.062 1.062 212,815 -0.02(-1.99%)
Feb 09, 2009 1.031 1.118 1.031 1.083 349,531 +0.05(+5.02%)
Feb 06, 2009 0.9494 1.049 0.9279 1.031 886,987 +0.08(+8.15%)
Feb 05, 2009 0.9968 1.036 0.9148 0.9537 1,125,508 -0.04(-4.33%)
Feb 04, 2009 1.075 1.105 0.9968 0.9968 406,934 -0.07(-6.48%)
Feb 03, 2009 1.023 1.118 1.023 1.066 588,455 +0.03(+2.92%)
Feb 02, 2009 1.027 1.066 1.005 1.036 330,515 -0.00(-0.42%)
Jan 30, 2009 1.087 1.182 0.9796 1.040 284,979 -0.04(-3.60%)
Jan 29, 2009 1.269 1.269 1.079 1.079 115,466 -0.09(-7.41%)
Jan 28, 2009 1.165 1.204 1.087 1.165 329,701 +0.02(+1.50%)
Jan 27, 2009 1.135 1.161 1.092 1.148 385,642 +0.02(+1.92%)
Jan 26, 2009 1.083 1.157 1.083 1.126 343,258 +0.05(+4.40%)
Jan 23, 2009 1.087 1.243 1.051 1.079 427,484 -0.03(-3.10%)
Jan 22, 2009 1.208 1.277 1.083 1.113 314,168 -0.11(-8.83%)
Jan 21, 2009 1.226 1.230 1.148 1.221 539,219 +0.01(+1.07%)
Jan 20, 2009 1.187 1.277 1.187 1.208 566,855 +0.02(+1.45%)
Jan 16, 2009 1.148 1.286 1.131 1.191 398,846 +0.06(+4.94%)
Jan 15, 2009 1.152 1.161 1.083 1.135 407,077 -0.01(-1.13%)
Jan 14, 2009 1.273 1.282 1.144 1.148 615,056 -0.15(-11.63%)
Jan 13, 2009 1.359 1.377 1.251 1.299 684,676 -0.06(-4.44%)
Jan 12, 2009 1.355 1.420 1.346 1.359 4,193,274 +0.00(+0.00%)
Jan 09, 2009 1.398 1.420 1.320 1.359 676,303 -0.03(-2.48%)
Jan 08, 2009 1.364 1.395 1.308 1.394 663,495 +0.02(+1.57%)
Jan 07, 2009 1.390 1.411 1.329 1.372 494,313 -0.03(-1.85%)
Jan 06, 2009 1.364 1.402 1.320 1.398 627,250 +0.05(+3.85%)
Jan 05, 2009 1.217 1.381 1.204 1.346 694,814 +0.13(+11.03%)
Jan 02, 2009 1.226 1.247 1.187 1.213 356,186 +0.02(+1.81%)
Dec 31, 2008 1.057 1.217 1.057 1.191 945,346 +0.14(+13.11%)
Dec 30, 2008 1.161 1.161 0.9925 1.053 670,244 -0.07(-6.51%)
Dec 29, 2008 1.187 1.204 1.122 1.126 354,434 -0.04(-3.33%)
Dec 26, 2008 1.182 1.243 1.135 1.165 204,285 -0.01(-0.74%)
Dec 24, 2008 1.204 1.204 1.100 1.174 143,246 -0.03(-2.51%)
Dec 23, 2008 1.277 1.277 1.187 1.204 361,843 -0.07(-5.42%)
Dec 22, 2008 1.333 1.372 1.213 1.273 416,613 -0.06(-4.84%)
Dec 19, 2008 1.381 1.381 1.290 1.338 777,478 -0.06(-4.02%)
Dec 18, 2008 1.264 1.420 1.264 1.394 559,764 +0.05(+3.86%)
Dec 17, 2008 1.368 1.390 1.226 1.342 1,033,097 -0.03(-2.20%)
Dec 16, 2008 1.329 1.385 1.251 1.372 547,123 +0.10(+8.16%)
Dec 15, 2008 1.424 1.463 1.251 1.269 535,852 -0.15(-10.37%)
Dec 12, 2008 1.044 1.420 0.9278 1.415 893,065 +0.00(+0.31%)
Dec 11, 2008 1.472 1.545 1.407 1.411 3,264,178 -0.09(-6.03%)
Dec 10, 2008 1.502 1.618 1.424 1.502 914,016 +0.01(+0.87%)
Dec 09, 2008 1.532 1.610 1.390 1.489 1,252,813 -0.03(-2.27%)
Dec 08, 2008 1.571 1.635 1.497 1.523 1,452,753 -0.02(-1.12%)
Dec 05, 2008 1.463 1.554 1.342 1.541 356,429 +0.07(+4.69%)
Dec 04, 2008 1.515 1.674 1.402 1.472 521,167 -0.06(-3.94%)
Dec 03, 2008 1.463 1.614 1.340 1.532 806,174 +0.11(+7.90%)
Dec 02, 2008 1.394 1.463 1.308 1.420 576,778 +0.07(+5.11%)
Dec 01, 2008 1.592 1.635 1.320 1.351 724,766 -0.29(-17.63%)
Nov 28, 2008 1.601 1.661 1.402 1.640 136,387 +0.03(+2.15%)
Nov 26, 2008 1.402 1.627 1.251 1.605 469,115 +0.17(+12.05%)
Nov 25, 2008 1.377 1.726 1.109 1.433 1,061,994 +0.07(+5.40%)
Nov 24, 2008 1.226 1.433 1.204 1.359 514,509 +0.20(+17.10%)
Nov 21, 2008 1.092 1.178 1.010 1.161 659,062 +0.11(+10.70%)
Nov 20, 2008 1.083 1.165 1.036 1.049 511,800 -0.02(-2.02%)
Nov 19, 2008 1.169 1.290 1.066 1.070 697,387 -0.12(-9.82%)
Nov 18, 2008 1.195 1.277 1.144 1.187 416,055 +0.00(+0.00%)
Nov 17, 2008 1.277 1.277 1.161 1.187 353,653 -0.10(-8.03%)
Nov 14, 2008 1.364 1.402 1.256 1.290 423,920 -0.10(-7.14%)
Nov 13, 2008 1.269 1.398 1.217 1.390 622,757 +0.09(+7.33%)
Nov 12, 2008 1.316 1.359 1.282 1.295 503,750 -0.06(-4.46%)
Nov 11, 2008 1.385 1.385 1.303 1.355 483,878 -0.06(-3.98%)
Nov 10, 2008 1.588 1.635 1.394 1.411 2,728,222 -0.15(-9.42%)
Nov 07, 2008 1.618 1.648 1.523 1.558 550,310 -0.02(-1.10%)
Nov 06, 2008 1.433 1.726 1.420 1.575 537,460 +0.12(+7.99%)
Nov 05, 2008 1.545 1.562 1.437 1.459 371,492 -0.11(-7.14%)
Nov 04, 2008 1.709 1.709 1.536 1.571 401,713 -0.08(-4.71%)
Nov 03, 2008 1.722 1.752 1.592 1.648 600,102 -0.12(-6.60%)
Oct 31, 2008 1.489 1.765 1.329 1.765 796,117 +0.25(+16.86%)
Oct 30, 2008 1.519 1.592 1.411 1.510 447,422 +0.04(+2.94%)
Oct 29, 2008 1.476 1.523 1.346 1.467 493,539 +0.01(+0.59%)
Oct 28, 2008 1.381 1.484 1.286 1.459 575,494 +0.13(+9.38%)
Oct 27, 2008 1.402 1.424 1.333 1.333 306,120 -0.09(-6.08%)
Oct 24, 2008 1.428 1.532 1.407 1.420 625,150 -0.14(-8.86%)
Oct 23, 2008 1.489 1.610 1.433 1.558 1,188,197 +0.04(+2.85%)
Oct 22, 2008 1.653 1.692 1.480 1.515 901,778 -0.19(-11.14%)
Oct 21, 2008 1.834 1.955 1.666 1.705 663,405 -0.18(-9.40%)
Oct 20, 2008 1.752 1.907 1.726 1.881 374,723 +0.16(+9.27%)
Oct 17, 2008 1.705 1.778 1.269 1.722 1,497,179 -0.09(-5.23%)
Oct 16, 2008 1.549 1.817 1.476 1.817 657,158 +0.31(+20.63%)
Oct 15, 2008 1.627 1.787 1.480 1.506 969,885 -0.19(-10.97%)
Oct 14, 2008 1.869 1.981 1.610 1.692 406,248 -0.06(-3.21%)
Oct 13, 2008 1.791 1.804 1.558 1.748 649,054 +0.25(+17.05%)
Oct 10, 2008 1.204 1.506 1.049 1.493 1,721,115 +0.19(+14.57%)
Oct 09, 2008 1.368 1.385 1.256 1.303 2,236,348 -0.03(-1.95%)
Oct 08, 2008 1.342 1.510 1.295 1.329 768,596 -0.07(-5.23%)
Oct 07, 2008 1.493 1.592 1.346 1.402 949,800 -0.09(-6.07%)
Oct 06, 2008 1.497 1.657 1.454 1.493 794,909 -0.08(-5.21%)
Oct 03, 2008 1.592 1.717 1.562 1.575 471,133 +0.00(+0.27%)
Oct 02, 2008 1.730 1.851 1.571 1.571 490,759 -0.16(-9.45%)
Oct 01, 2008 1.821 1.825 1.683 1.735 699,947 -0.12(-6.29%)
Sep 30, 2008 1.782 1.942 1.579 1.851 2,225,646 +0.18(+10.85%)
Sep 29, 2008 1.705 1.769 1.657 1.670 1,060,674 -0.06(-3.73%)
Sep 26, 2008 1.670 1.985 1.588 1.735 1,163,689 +0.06(+3.61%)
Sep 25, 2008 1.605 1.778 1.605 1.674 809,096 +0.13(+8.08%)
Sep 24, 2008 1.752 1.791 1.446 1.549 1,316,343 -0.18(-10.47%)
Sep 23, 2008 1.713 1.851 1.683 1.730 507,404 +0.01(+0.50%)
Sep 22, 2008 1.730 1.886 1.722 1.722 959,304 +0.02(+1.27%)
Sep 19, 2008 1.799 1.933 1.597 1.700 4,571,512 -0.01(-0.76%)
Sep 18, 2008 1.726 1.746 1.679 1.713 2,567,408 +0.04(+2.32%)
Sep 17, 2008 1.674 1.869 1.532 1.674 3,457,553 -0.07(-4.20%)
Sep 16, 2008 1.774 1.787 1.661 1.748 5,118,444 -0.09(-4.71%)
Sep 15, 2008 2.179 2.188 1.812 1.834 3,228,021 -0.40(-17.95%)
Sep 12, 2008 2.205 2.266 2.175 2.235 801,706 -0.03(-1.14%)
Sep 11, 2008 2.253 2.326 2.201 2.261 968,814 -0.09(-4.03%)
Sep 10, 2008 2.399 2.447 2.330 2.356 2,649,506 -0.00(-0.18%)
Sep 09, 2008 2.468 2.481 2.360 2.360 4,319,668 -0.10(-4.20%)
Sep 08, 2008 2.675 2.732 2.451 2.464 1,174,165 -0.09(-3.71%)
Sep 05, 2008 2.628 2.654 2.533 2.559 692,875 -0.06(-2.15%)
Sep 04, 2008 2.766 2.805 2.615 2.615 560,515 -0.18(-6.48%)
Sep 03, 2008 2.831 2.852 2.766 2.796 938,967 -0.02(-0.77%)
Sep 02, 2008 2.887 3.021 2.775 2.818 598,260 -0.03(-0.91%)
Aug 29, 2008 2.814 2.878 2.814 2.844 474,547 +0.02(+0.61%)
Aug 28, 2008 2.792 2.844 2.745 2.827 561,373 +0.06(+2.34%)
Aug 27, 2008 2.736 2.762 2.719 2.762 512,062 +0.02(+0.63%)
Aug 26, 2008 2.749 2.762 2.632 2.745 617,054 -0.01(-0.47%)
Aug 25, 2008 2.801 2.813 2.701 2.757 1,090,092 -0.07(-2.44%)
Aug 22, 2008 2.727 2.865 2.727 2.827 767,393 +0.07(+2.50%)
Aug 21, 2008 2.757 2.852 2.749 2.757 534,165 -0.03(-1.08%)
Aug 20, 2008 2.796 2.870 2.753 2.788 865,255 -0.00(-0.15%)
Aug 19, 2008 2.796 2.857 2.783 2.792 883,986 -0.03(-0.92%)
Aug 18, 2008 2.852 2.952 2.779 2.818 872,614 -0.05(-1.66%)
Aug 15, 2008 2.857 2.999 2.839 2.865 841,069 +0.04(+1.37%)
Aug 14, 2008 2.762 2.883 2.740 2.827 681,884 +0.04(+1.39%)
Aug 13, 2008 2.809 2.835 2.732 2.788 1,071,315 -0.05(-1.67%)
Aug 12, 2008 2.947 2.947 2.697 2.835 744,922 -0.14(-4.64%)
Aug 11, 2008 2.870 3.025 2.766 2.973 1,154,908 +0.10(+3.45%)
Aug 08, 2008 2.684 2.883 2.589 2.874 1,699,986 +0.22(+8.47%)
Aug 07, 2008 2.593 2.710 2.550 2.650 1,389,752 +0.05(+1.99%)
Aug 06, 2008 2.896 2.896 2.511 2.598 2,858,391 -0.40(-13.38%)
Aug 05, 2008 3.129 3.133 2.999 2.999 1,127,652 -0.10(-3.20%)
Aug 04, 2008 2.999 3.111 2.947 3.098 677,080 +0.08(+2.57%)
Aug 01, 2008 3.064 3.085 2.909 3.021 1,009,836 -0.04(-1.41%)
Jul 31, 2008 2.796 3.064 2.723 3.064 5,625,514 +0.23(+8.07%)
Jul 30, 2008 2.973 2.973 2.716 2.835 1,374,147 -0.10(-3.52%)
Jul 29, 2008 2.939 2.943 2.796 2.939 612,345 +0.02(+0.74%)
Jul 28, 2008 2.978 2.986 2.891 2.917 724,937 -0.00(-0.15%)
Jul 25, 2008 2.896 2.973 2.835 2.921 329,052 +0.02(+0.74%)
Jul 24, 2008 3.085 3.085 2.870 2.900 1,146,016 -0.20(-6.41%)
Jul 23, 2008 2.883 3.120 2.818 3.098 1,193,068 +0.23(+8.13%)
Jul 22, 2008 2.632 2.878 2.589 2.865 1,067,491 +0.15(+5.56%)
Jul 21, 2008 2.745 2.783 2.637 2.714 459,827 -0.00(-0.16%)
Jul 18, 2008 2.753 2.770 2.602 2.719 540,489 -0.02(-0.63%)
Jul 17, 2008 2.697 2.792 2.641 2.736 724,736 +0.02(+0.80%)
Jul 16, 2008 2.563 2.757 2.494 2.714 642,517 +0.19(+7.52%)
Jul 15, 2008 2.499 2.585 2.356 2.524 725,811 -0.00(-0.17%)
Jul 14, 2008 2.533 2.650 2.421 2.529 1,018,192 -0.02(-0.68%)
Jul 11, 2008 2.749 2.749 2.395 2.546 2,320,477 -0.25(-8.95%)
Jul 10, 2008 2.995 2.995 2.745 2.796 1,538,168 -0.20(-6.63%)
Jul 09, 2008 2.978 3.064 2.947 2.995 776,792 -0.03(-0.86%)
Jul 08, 2008 3.003 3.055 2.934 3.021 962,676 -0.03(-0.85%)
Jul 07, 2008 3.120 3.215 2.990 3.047 636,596 -0.03(-0.98%)
Jul 04, 2008 3.129 3.129 3.021 3.077 581,768 +0.00(+0.00%)
Jul 03, 2008 3.129 3.129 3.021 3.077 581,768 -0.08(-2.46%)
Jul 02, 2008 3.215 3.301 3.085 3.154 796,587 -0.06(-1.75%)
Jul 01, 2008 3.176 3.336 3.163 3.211 1,077,124 -0.05(-1.46%)
Jun 30, 2008 3.180 3.288 3.180 3.258 1,385,317 +0.08(+2.44%)
Jun 27, 2008 3.111 3.202 3.034 3.180 6,285,662 +0.05(+1.52%)
Jun 26, 2008 3.133 3.167 2.978 3.133 1,690,897 -0.05(-1.63%)
Jun 25, 2008 3.150 3.245 3.094 3.185 859,009 +0.03(+0.96%)
Jun 24, 2008 3.310 3.344 3.137 3.154 1,818,715 -0.15(-4.57%)
Jun 23, 2008 3.530 3.530 3.254 3.306 1,112,985 -0.19(-5.55%)
Jun 20, 2008 3.539 3.539 3.431 3.500 3,131,612 +0.04(+1.25%)
Jun 19, 2008 3.551 3.556 3.431 3.457 1,041,560 +0.00(+0.00%)
Jun 18, 2008 3.457 3.470 3.426 3.457 1,300,418 +0.00(+0.00%)
Jun 17, 2008 3.452 3.491 3.452 3.457 961,197 -0.00(-0.12%)
Jun 16, 2008 3.526 3.526 3.431 3.461 1,483,699 +0.00(+0.00%)
Jun 13, 2008 3.465 3.504 3.422 3.461 1,741,417 +0.00(+0.12%)
Jun 12, 2008 3.495 3.508 3.405 3.457 1,116,213 +0.00(+0.12%)
Jun 11, 2008 3.491 3.521 3.452 3.452 877,815 -0.06(-1.60%)
Jun 10, 2008 3.482 3.534 3.444 3.508 978,769 +0.03(+0.74%)
Jun 09, 2008 3.461 3.556 3.431 3.482 3,067,424 +0.03(+0.87%)
Jun 06, 2008 3.517 3.560 3.409 3.452 4,956,065 -0.03(-0.99%)
Jun 05, 2008 3.465 3.677 3.448 3.487 17,406,740 -0.05(-1.34%)
Jun 04, 2008 3.836 3.836 3.508 3.534 3,097,782 -0.33(-8.49%)
Jun 03, 2008 3.888 3.983 3.810 3.862 1,355,129 -0.03(-0.67%)
Jun 02, 2008 3.858 3.987 3.744 3.888 1,142,995 +0.04(+1.01%)
May 30, 2008 3.879 4.005 3.848 3.849 2,214,417 -0.03(-0.89%)
May 29, 2008 3.858 4.013 3.737 3.884 590,293 +0.02(+0.56%)
May 28, 2008 4.078 4.095 3.849 3.862 278,147 -0.22(-5.39%)
May 27, 2008 3.992 4.125 3.957 4.082 284,298 +0.16(+4.18%)
May 26, 2008 3.961 3.992 3.875 3.918 584,407 +0.00(+0.00%)
May 23, 2008 3.961 3.992 3.875 3.918 584,407 -0.06(-1.63%)
May 22, 2008 3.974 4.112 3.940 3.983 206,943 +0.00(+0.11%)
May 21, 2008 4.018 4.134 3.931 3.979 303,096 -0.02(-0.54%)
May 20, 2008 4.035 4.177 3.884 4.000 1,030,636 -0.05(-1.28%)
May 19, 2008 4.125 4.229 3.996 4.052 597,034 -0.08(-1.98%)
May 16, 2008 4.264 4.264 3.974 4.134 592,710 -0.10(-2.44%)
May 15, 2008 4.233 4.397 4.143 4.238 384,965 +0.02(+0.51%)
May 14, 2008 4.220 4.285 4.078 4.216 471,613 -0.00(-0.10%)
May 13, 2008 4.134 4.285 4.013 4.220 880,185 +0.07(+1.77%)
May 12, 2008 4.229 4.294 3.940 4.147 753,262 -0.08(-1.94%)
May 09, 2008 4.337 4.423 4.065 4.229 576,201 -0.13(-2.97%)
May 08, 2008 4.100 4.436 4.065 4.358 627,134 +0.35(+8.84%)
May 07, 2008 4.186 4.315 3.948 4.005 522,383 -0.19(-4.53%)
May 06, 2008 4.190 4.276 4.169 4.194 720,096 -0.03(-0.71%)
May 05, 2008 4.095 4.259 4.095 4.225 350,750 +0.10(+2.51%)
May 02, 2008 4.100 4.217 4.056 4.121 433,659 +0.06(+1.60%)
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.