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, 2009 10.37 10.79 10.08 10.48 1,850,323 +0.37(+3.66%)
Mar 30, 2009 10.38 10.43 9.792 10.11 2,343,854 -1.35(-11.81%)
Mar 26, 2009 10.84 11.59 10.84 11.46 2,392,929 +0.72(+6.75%)
Mar 25, 2009 10.48 11.14 10.21 10.74 1,800,240 +0.35(+3.41%)
Mar 24, 2009 10.16 10.77 10.09 10.38 2,284,615 -0.12(-1.16%)
Mar 23, 2009 9.982 10.54 9.945 10.51 2,090,881 +1.04(+11.01%)
Mar 20, 2009 10.05 10.20 9.369 9.464 2,228,076 -0.68(-6.72%)
Mar 19, 2009 10.06 10.49 9.924 10.15 2,394,775 +0.29(+2.90%)
Mar 18, 2009 9.554 10.03 9.104 9.860 2,619,668 +0.30(+3.15%)
Mar 17, 2009 9.136 9.559 8.835 9.559 1,894,116 +0.48(+5.24%)
Mar 16, 2009 9.591 9.649 9.030 9.083 2,260,304 -0.43(-4.50%)
Mar 13, 2009 9.078 9.559 8.856 9.511 0 +0.57(+6.32%)
Mar 12, 2009 8.502 9.062 8.277 8.946 2,891,189 +0.37(+4.32%)
Mar 11, 2009 8.517 8.724 8.258 8.576 2,266,886 +0.25(+2.98%)
Mar 10, 2009 7.370 8.353 7.370 8.327 3,210,436 +1.08(+14.88%)
Mar 09, 2009 7.026 7.629 6.752 7.248 2,829,729 +0.03(+0.44%)
Mar 06, 2009 7.571 7.767 6.947 7.217 0 -0.12(-1.59%)
Mar 05, 2009 7.788 7.909 7.201 7.333 1,647,908 -0.59(-7.41%)
Mar 04, 2009 7.518 8.121 7.518 7.920 2,742,649 +0.52(+7.00%)
Mar 02, 2009 7.936 7.936 7.301 7.402 2,415,447 -0.76(-9.27%)
Feb 27, 2009 8.089 8.533 7.931 8.158 0 -0.05(-0.58%)
Feb 26, 2009 8.539 8.644 8.142 8.205 1,848,349 -0.14(-1.71%)
Feb 25, 2009 8.697 8.702 7.952 8.348 2,260,832 -0.35(-4.07%)
Feb 24, 2009 8.211 8.856 7.867 8.702 2,302,415 +0.75(+9.37%)
Feb 23, 2009 8.644 8.819 7.899 7.957 2,621,560 -0.63(-7.33%)
Feb 20, 2009 8.539 8.961 8.248 8.586 2,234,355 -0.23(-2.64%)
Feb 19, 2009 8.824 9.384 8.750 8.819 2,280,200 +0.02(+0.18%)
Feb 18, 2009 9.110 9.110 8.565 8.803 1,711,072 -0.14(-1.60%)
Feb 17, 2009 9.252 9.543 8.888 8.946 2,197,826 -0.86(-8.79%)
Feb 13, 2009 10.45 10.45 9.735 9.807 2,392,721 -0.54(-5.26%)
Feb 12, 2009 10.31 10.35 9.617 10.35 2,439,814 -0.01(-0.05%)
Feb 11, 2009 9.606 11.02 9.606 10.36 6,725,494 +1.12(+12.07%)
Feb 10, 2009 9.998 10.31 9.162 9.242 3,594,419 -0.95(-9.29%)
Feb 09, 2009 10.68 10.76 10.02 10.19 2,403,272 -0.18(-1.73%)
Feb 06, 2009 9.765 10.53 9.638 10.37 3,535,100 +0.78(+8.16%)
Feb 05, 2009 8.935 9.776 8.835 9.585 2,152,233 +0.43(+4.74%)
Feb 04, 2009 8.591 9.437 8.539 9.152 3,597,990 +0.70(+8.32%)
Feb 03, 2009 8.602 8.956 8.322 8.449 2,645,969 -0.08(-0.93%)
Feb 02, 2009 8.655 8.655 8.036 8.528 2,198,749 -0.17(-2.00%)
Jan 30, 2009 8.745 8.948 8.396 8.702 0 -0.08(-0.96%)
Jan 29, 2009 8.998 9.149 8.729 8.787 1,909,260 -0.52(-5.62%)
Jan 28, 2009 8.988 9.501 8.951 9.310 3,512,750 +0.51(+5.77%)
Jan 27, 2009 8.724 8.861 8.549 8.803 1,902,686 +0.10(+1.15%)
Jan 26, 2009 8.808 9.099 8.576 8.702 2,343,603 +0.02(+0.18%)
Jan 23, 2009 8.258 9.131 8.137 8.687 2,997,845 +0.09(+1.05%)
Jan 22, 2009 8.681 8.919 8.242 8.597 2,498,923 -0.23(-2.63%)
Jan 21, 2009 8.713 9.030 8.591 8.829 4,152,033 +0.39(+4.64%)
Jan 20, 2009 9.511 9.591 8.338 8.438 4,111,606 -1.07(-11.28%)
Jan 16, 2009 10.18 10.29 8.819 9.511 4,145,352 -0.27(-2.76%)
Jan 15, 2009 9.575 9.977 8.872 9.781 2,488,165 +0.23(+2.38%)
Jan 14, 2009 9.866 9.866 8.988 9.554 3,182,664 -0.44(-4.44%)
Jan 13, 2009 10.06 10.22 9.437 9.998 3,188,487 +0.02(+0.21%)
Jan 12, 2009 11.38 11.58 9.860 9.977 3,137,345 -1.40(-12.31%)
Jan 09, 2009 11.25 11.88 10.57 11.38 2,721,221 +0.13(+1.13%)
Jan 08, 2009 11.26 11.59 10.58 11.25 2,697,932 -0.21(-1.80%)
Jan 07, 2009 12.06 12.11 11.27 11.46 3,293,396 -0.73(-6.03%)
Jan 06, 2009 11.02 12.44 10.99 12.19 4,491,562 +1.45(+13.48%)
Jan 05, 2009 10.66 10.97 10.17 10.74 2,179,024 +0.12(+1.14%)
Jan 02, 2009 9.443 10.71 9.314 10.62 0 +1.27(+13.57%)
Jan 01, 2009 9.014 9.569 8.856 9.353 0 +0.00(+0.00%)
Dec 31, 2008 9.014 9.569 8.856 9.353 2,475,239 +0.53(+5.99%)
Dec 30, 2008 8.745 8.835 8.264 8.824 1,357,093 +0.32(+3.73%)
Dec 29, 2008 8.835 8.898 8.364 8.507 2,323,236 -0.26(-3.01%)
Dec 26, 2008 8.840 8.961 8.464 8.771 562,445 +0.06(+0.67%)
Dec 24, 2008 8.576 8.882 8.274 8.713 678,836 +0.14(+1.67%)
Dec 23, 2008 8.464 8.977 8.375 8.570 1,884,798 +0.11(+1.31%)
Dec 22, 2008 9.480 9.480 8.269 8.459 2,413,881 -0.99(-10.46%)
Dec 19, 2008 9.421 9.961 9.210 9.448 2,017,512 +0.04(+0.45%)
Dec 18, 2008 10.31 10.31 9.083 9.406 2,303,050 -0.82(-8.01%)
Dec 17, 2008 9.226 10.44 9.057 10.23 3,164,985 +0.74(+7.80%)
Dec 16, 2008 9.247 9.517 8.618 9.485 1,964,719 +0.60(+6.79%)
Dec 15, 2008 8.998 9.252 8.591 8.882 2,220,349 -0.09(-1.00%)
Dec 12, 2008 7.846 9.041 7.788 8.972 0 +0.56(+6.60%)
Dec 11, 2008 9.088 9.543 8.353 8.417 3,210,366 -0.67(-7.33%)
Dec 10, 2008 9.955 10.05 8.898 9.083 3,809,013 -0.45(-4.71%)
Dec 09, 2008 9.585 10.55 9.337 9.532 4,183,334 -0.25(-2.59%)
Dec 08, 2008 8.988 10.04 8.988 9.786 3,879,843 +1.24(+14.47%)
Dec 05, 2008 8.094 8.644 7.296 8.549 0 +0.52(+6.45%)
Dec 04, 2008 8.438 9.120 7.714 8.031 2,984,769 -0.47(-5.48%)
Dec 03, 2008 7.835 8.671 7.714 8.496 3,218,661 -0.20(-2.25%)
Dec 02, 2008 7.677 8.829 7.322 8.692 5,229,097 +1.40(+19.13%)
Dec 01, 2008 8.480 8.961 7.238 7.296 4,013,921 -1.43(-16.41%)
Nov 28, 2008 8.116 9.168 7.983 8.729 3,817,042 +0.85(+10.73%)
Nov 26, 2008 6.080 8.015 5.840 7.883 5,063,952 +1.70(+27.44%)
Nov 25, 2008 5.752 6.292 5.456 6.186 7,615,896 +0.65(+11.75%)
Nov 24, 2008 4.388 5.742 4.066 5.535 6,952,432 +1.51(+37.40%)
Nov 21, 2008 4.388 4.526 3.558 4.029 7,107,962 -0.21(-4.99%)
Nov 20, 2008 5.044 5.113 4.193 4.240 4,257,045 -0.88(-17.23%)
Nov 19, 2008 5.662 5.676 5.097 5.123 2,150,998 -0.54(-9.52%)
Nov 18, 2008 5.969 6.085 5.266 5.662 2,945,662 -0.42(-6.95%)
Nov 17, 2008 6.138 6.297 5.668 6.085 2,505,655 +0.04(+0.61%)
Nov 14, 2008 6.492 6.514 5.990 6.048 0 -0.34(-5.38%)
Nov 13, 2008 6.424 6.799 5.424 6.392 7,398,726 +0.03(+0.42%)
Nov 12, 2008 7.180 7.180 6.170 6.366 3,431,213 -1.09(-14.61%)
Nov 11, 2008 7.550 7.666 7.143 7.455 2,425,017 -0.29(-3.69%)
Nov 10, 2008 8.433 8.676 7.666 7.740 3,045,821 -0.19(-2.33%)
Nov 07, 2008 8.195 8.390 7.587 7.925 0 -0.12(-1.51%)
Nov 06, 2008 8.496 8.687 7.751 8.047 4,087,946 -0.67(-7.65%)
Nov 05, 2008 9.326 9.606 8.660 8.713 3,931,698 -0.66(-7.05%)
Nov 04, 2008 9.411 9.696 9.125 9.374 3,594,613 +0.36(+3.99%)
Nov 03, 2008 9.321 9.580 8.665 9.014 2,934,412 -0.02(-0.18%)
Oct 31, 2008 8.137 9.231 8.137 9.030 4,141,653 +0.58(+6.82%)
Oct 30, 2008 8.211 9.205 7.418 8.454 6,140,163 +0.16(+1.98%)
Oct 29, 2008 8.195 8.872 7.931 8.290 4,401,817 +0.07(+0.84%)
Oct 28, 2008 7.830 8.221 6.995 8.221 2,261,851 +0.85(+11.55%)
Oct 27, 2008 7.856 8.147 7.296 7.370 3,179,851 -0.44(-5.62%)
Oct 24, 2008 6.836 7.920 6.767 7.809 3,869,845 -0.34(-4.15%)
Oct 23, 2008 9.987 10.05 6.741 8.147 9,685,870 -1.74(-17.59%)
Oct 22, 2008 11.16 11.16 9.104 9.887 3,361,050 -1.26(-11.33%)
Oct 21, 2008 11.04 11.94 10.69 11.15 4,310,964 +0.08(+0.76%)
Oct 20, 2008 10.66 11.11 10.36 11.07 3,258,892 +1.00(+9.98%)
Oct 17, 2008 9.585 10.55 8.940 10.06 0 +0.54(+5.66%)
Oct 16, 2008 9.490 9.596 8.523 9.522 3,707,297 +0.55(+6.13%)
Oct 15, 2008 10.60 10.67 8.972 8.972 2,901,890 -2.10(-19.00%)
Oct 14, 2008 12.38 12.73 10.77 11.08 6,151,644 -0.44(-3.85%)
Oct 13, 2008 9.400 11.52 9.057 11.52 5,645,085 +2.83(+32.62%)
Oct 10, 2008 8.216 9.263 7.428 8.687 0 -0.20(-2.26%)
Oct 09, 2008 9.887 10.72 8.597 8.887 4,402,578 -0.63(-6.61%)
Oct 08, 2008 9.781 10.69 8.998 9.517 5,146,150 -0.62(-6.15%)
Oct 07, 2008 11.60 11.70 9.924 10.14 6,775,237 -0.96(-8.67%)
Oct 06, 2008 12.15 12.15 8.581 11.10 9,384,815 -1.25(-10.14%)
Oct 03, 2008 14.72 15.49 12.12 12.36 0 -2.17(-14.96%)
Oct 02, 2008 16.99 17.08 14.38 14.53 3,682,039 -2.70(-15.68%)
Oct 01, 2008 18.47 18.54 16.76 17.23 2,450,315 -1.61(-8.53%)
Sep 30, 2008 17.98 19.02 17.39 18.84 2,650,794 +1.50(+8.63%)
Sep 29, 2008 20.09 20.09 0.0053 17.34 3,739,697 -3.14(-15.33%)
Sep 26, 2008 20.54 20.63 19.83 20.48 0 -0.57(-2.71%)
Sep 25, 2008 20.15 21.09 19.93 21.05 2,555,114 +1.03(+5.15%)
Sep 24, 2008 19.78 20.53 19.72 20.02 1,926,572 +0.41(+2.08%)
Sep 23, 2008 20.08 20.70 19.50 19.61 2,253,020 -0.42(-2.11%)
Sep 22, 2008 20.75 20.75 19.89 20.04 2,237,036 -0.58(-2.80%)
Sep 19, 2008 20.72 23.47 18.40 20.61 0 +1.05(+5.38%)
Sep 18, 2008 18.50 19.57 17.46 19.56 4,367,836 +1.45(+8.03%)
Sep 17, 2008 18.50 18.92 18.10 18.11 3,801,129 -0.93(-4.89%)
Sep 16, 2008 18.59 19.19 17.43 19.04 4,625,225 +0.10(+0.53%)
Sep 15, 2008 20.22 20.41 18.78 18.94 3,292,851 -1.92(-9.20%)
Sep 12, 2008 20.77 21.11 20.43 20.86 0 -0.12(-0.55%)
Sep 11, 2008 21.15 21.40 19.97 20.97 2,523,644 -0.39(-1.83%)
Sep 10, 2008 20.81 21.61 20.40 21.36 2,040,947 +0.85(+4.15%)
Sep 09, 2008 22.90 23.04 20.09 20.51 4,364,880 -2.52(-10.93%)
Sep 08, 2008 24.33 24.71 22.63 23.03 2,997,975 -0.68(-2.85%)
Sep 05, 2008 22.97 23.86 22.64 23.71 0 +0.44(+1.91%)
Sep 04, 2008 24.78 25.18 22.93 23.26 4,018,787 -1.81(-7.23%)
Sep 03, 2008 25.38 25.68 24.52 25.08 1,879,222 -0.54(-2.10%)
Sep 02, 2008 26.18 26.48 25.27 25.62 1,770,265 -0.41(-1.56%)
Aug 29, 2008 25.94 26.57 25.89 26.02 0 +0.00(+0.00%)
Aug 28, 2008 26.55 26.68 26.00 26.02 1,809,245 -0.31(-1.16%)
Aug 27, 2008 25.94 26.88 25.79 26.33 3,309,936 +0.44(+1.69%)
Aug 26, 2008 26.69 27.21 25.83 25.89 2,072,165 -1.01(-3.75%)
Aug 25, 2008 27.81 27.88 26.75 26.90 1,346,346 -1.12(-4.00%)
Aug 22, 2008 27.85 28.20 27.53 28.02 0 +0.19(+0.66%)
Aug 21, 2008 27.81 28.14 27.38 27.84 1,814,870 +0.12(+0.44%)
Aug 20, 2008 27.76 27.94 27.30 27.71 3,011,300 +0.02(+0.08%)
Aug 19, 2008 29.31 29.47 27.55 27.69 2,695,840 -1.99(-6.71%)
Aug 18, 2008 30.20 30.20 29.33 29.69 1,626,153 -0.52(-1.73%)
Aug 15, 2008 30.33 30.75 30.07 30.21 0 -0.23(-0.75%)
Aug 14, 2008 29.80 30.61 29.80 30.44 873,023 +0.18(+0.59%)
Aug 13, 2008 30.74 30.74 29.82 30.26 817,472 -0.32(-1.05%)
Aug 12, 2008 30.68 31.15 30.31 30.58 2,411,176 -0.22(-0.70%)
Aug 11, 2008 29.86 31.27 29.86 30.80 1,160,884 +0.83(+2.77%)
Aug 08, 2008 29.24 30.13 28.96 29.97 1,447,481 +0.61(+2.09%)
Aug 07, 2008 28.49 29.87 28.31 29.35 1,568,797 +0.71(+2.49%)
Aug 06, 2008 28.64 28.87 28.26 28.64 2,361,634 -0.15(-0.51%)
Aug 05, 2008 29.12 29.37 28.61 28.79 2,307,317 -0.33(-1.13%)
Aug 04, 2008 30.26 30.29 28.89 29.12 2,432,935 -1.42(-4.64%)
Aug 01, 2008 30.76 30.81 30.17 30.53 1,576,096 +0.06(+0.21%)
Jul 31, 2008 30.40 31.33 30.10 30.47 2,001,759 +0.12(+0.38%)
Jul 30, 2008 31.03 31.39 28.28 30.35 4,936,545 -2.19(-6.74%)
Jul 29, 2008 32.55 32.88 31.67 32.55 1,408,436 +0.96(+3.03%)
Jul 28, 2008 31.40 32.07 31.31 31.59 1,085,788 +0.11(+0.35%)
Jul 25, 2008 31.10 31.70 31.01 31.48 1,870,824 +0.60(+1.93%)
Jul 24, 2008 33.11 33.30 30.44 30.88 2,062,701 -2.45(-7.36%)
Jul 23, 2008 32.76 33.81 32.76 33.33 2,108,592 +0.32(+0.96%)
Jul 22, 2008 31.46 33.10 30.89 33.02 2,304,350 +1.31(+4.14%)
Jul 21, 2008 31.99 32.12 31.28 31.71 1,172,894 -0.01(-0.02%)
Jul 18, 2008 31.93 32.57 31.62 31.71 1,473,526 -0.07(-0.23%)
Jul 17, 2008 30.66 31.97 30.50 31.79 2,305,944 +1.15(+3.76%)
Jul 16, 2008 29.35 30.72 28.63 30.63 3,156,222 +1.49(+5.10%)
Jul 15, 2008 30.50 30.50 28.80 29.15 3,573,462 -1.44(-4.70%)
Jul 14, 2008 31.34 31.94 30.10 30.59 2,505,592 -0.61(-1.95%)
Jul 11, 2008 30.36 31.85 30.01 31.19 2,484,995 +0.47(+1.53%)
Jul 10, 2008 29.08 30.79 29.02 30.72 2,199,947 +1.64(+5.64%)
Jul 09, 2008 29.34 29.86 28.89 29.08 2,098,074 -0.30(-1.01%)
Jul 08, 2008 29.86 29.86 28.30 29.38 3,004,132 -0.40(-1.33%)
Jul 07, 2008 30.53 30.87 29.38 29.78 2,003,474 -0.22(-0.74%)
Jul 04, 2008 30.66 30.88 29.19 30.00 961,385 +0.00(+0.00%)
Jul 03, 2008 30.66 30.88 29.19 30.00 961,385 -0.40(-1.30%)
Jul 02, 2008 32.47 32.47 29.81 30.39 3,481,865 -1.61(-5.02%)
Jul 01, 2008 31.51 32.14 30.35 32.00 2,560,052 -0.17(-0.53%)
Jun 30, 2008 31.00 32.43 30.71 32.17 2,302,693 +0.69(+2.20%)
Jun 27, 2008 31.91 32.13 30.74 31.48 2,043,296 -0.13(-0.40%)
Jun 26, 2008 32.36 32.62 31.45 31.61 1,578,336 -1.20(-3.66%)
Jun 25, 2008 33.36 33.36 32.31 32.81 1,057,750 -0.18(-0.54%)
Jun 24, 2008 33.74 33.74 32.72 32.99 1,444,148 -1.01(-2.97%)
Jun 23, 2008 34.35 34.68 33.68 34.00 1,076,452 -0.36(-1.06%)
Jun 20, 2008 35.17 35.26 34.22 34.36 884,186 -1.08(-3.06%)
Jun 19, 2008 35.31 35.62 34.66 35.44 707,758 +0.32(+0.92%)
Jun 18, 2008 35.90 35.93 34.80 35.12 714,627 -0.28(-0.79%)
Jun 17, 2008 36.06 36.16 35.31 35.40 819,844 -0.48(-1.33%)
Jun 16, 2008 35.39 36.28 35.34 35.88 778,491 +0.23(+0.65%)
Jun 13, 2008 34.97 36.03 34.97 35.65 806,861 +1.07(+3.09%)
Jun 12, 2008 34.71 35.64 34.49 34.58 1,270,343 +0.08(+0.23%)
Jun 11, 2008 35.56 35.79 34.38 34.50 1,433,675 -1.05(-2.96%)
Jun 10, 2008 35.66 36.25 34.92 35.55 889,167 -0.08(-0.24%)
Jun 09, 2008 36.33 36.63 35.32 35.63 1,106,229 +0.12(+0.34%)
Jun 06, 2008 36.75 37.13 35.39 35.51 1,215,376 -1.63(-4.38%)
Jun 05, 2008 36.16 37.29 36.16 37.14 1,101,065 +1.08(+3.01%)
Jun 04, 2008 35.41 36.72 35.32 36.06 1,682,915 +0.43(+1.20%)
Jun 03, 2008 36.43 36.73 35.10 35.63 1,753,807 -0.58(-1.61%)
Jun 02, 2008 37.07 37.27 35.74 36.21 2,054,291 -1.22(-3.26%)
May 30, 2008 37.43 37.96 37.19 37.43 1,246,477 +0.34(+0.93%)
May 29, 2008 37.71 38.10 36.85 37.09 1,476,571 -0.86(-2.26%)
May 28, 2008 37.47 38.06 36.77 37.94 1,013,912 +0.79(+2.12%)
May 27, 2008 37.53 37.53 36.05 37.16 1,294,063 -0.11(-0.30%)
May 26, 2008 36.63 37.42 36.55 37.27 0 +0.00(+0.00%)
May 23, 2008 36.63 37.42 36.55 37.27 963,426 +0.45(+1.22%)
May 22, 2008 37.27 37.29 36.13 36.82 1,050,581 -0.32(-0.85%)
May 21, 2008 38.95 38.95 36.79 37.14 1,256,577 -1.52(-3.94%)
May 20, 2008 38.75 38.75 37.73 38.66 1,368,175 -0.05(-0.14%)
May 19, 2008 38.55 39.65 38.45 38.71 1,325,020 +0.37(+0.97%)
May 16, 2008 38.25 38.79 37.87 38.34 1,784,882 +0.36(+0.96%)
May 15, 2008 37.73 38.11 37.34 37.98 1,390,471 +0.31(+0.83%)
May 14, 2008 38.74 38.86 37.40 37.66 1,618,678 -0.62(-1.62%)
May 13, 2008 37.90 38.56 37.71 38.28 1,672,126 +0.72(+1.91%)
May 12, 2008 37.46 37.98 37.10 37.56 1,428,379 +0.00(+0.00%)
May 09, 2008 36.87 37.77 36.64 37.56 962,936 +0.35(+0.95%)
May 08, 2008 36.97 37.90 36.88 37.21 1,725,339 +0.50(+1.37%)
May 07, 2008 36.70 38.07 36.68 36.71 1,887,948 -0.10(-0.26%)
May 06, 2008 35.84 37.01 35.78 36.80 1,114,417 +0.49(+1.35%)
May 05, 2008 35.57 36.53 35.81 36.31 1,470,030 +0.21(+0.57%)
May 02, 2008 35.47 36.26 35.47 36.10 2,103,626 +1.05(+3.00%)
May 01, 2008 35.10 35.51 34.56 35.05 1,963,709 -0.37(-1.04%)
Apr 30, 2008 36.35 36.35 33.26 35.42 5,698,567 -1.79(-4.82%)
Apr 29, 2008 37.72 38.50 36.94 37.22 2,191,959 -0.36(-0.97%)
Apr 28, 2008 37.72 37.98 36.59 37.58 1,306,925 -0.33(-0.86%)
Apr 25, 2008 37.28 38.16 36.41 37.91 1,767,085 +0.73(+1.98%)
Apr 24, 2008 38.12 38.17 36.36 37.17 1,870,092 -0.90(-2.37%)
Apr 23, 2008 37.90 38.14 37.01 38.08 1,386,217 +0.17(+0.45%)
Apr 22, 2008 38.23 38.97 37.29 37.91 1,712,952 -0.47(-1.23%)
Apr 21, 2008 37.80 38.88 36.88 38.38 1,945,967 +0.64(+1.71%)
Apr 18, 2008 36.35 38.44 36.03 37.73 2,781,049 +2.20(+6.19%)
Apr 17, 2008 35.27 35.78 34.52 35.53 1,267,937 +0.01(+0.01%)
Apr 16, 2008 34.36 35.69 34.23 35.53 1,745,392 +1.41(+4.12%)
Apr 15, 2008 33.41 34.15 33.22 34.12 1,135,429 +0.99(+3.00%)
Apr 14, 2008 33.57 33.72 32.78 33.13 1,587,214 -0.59(-1.74%)
Apr 11, 2008 35.12 35.12 33.51 33.72 1,138,782 -1.40(-3.99%)
Apr 10, 2008 34.25 35.30 33.68 35.12 1,099,293 +0.78(+2.28%)
Apr 09, 2008 35.43 35.43 33.95 34.33 1,278,260 -1.12(-3.16%)
Apr 08, 2008 34.65 35.93 34.36 35.45 1,853,174 +0.71(+2.05%)
Apr 07, 2008 35.03 35.65 34.44 34.74 1,038,809 -0.05(-0.14%)
Apr 04, 2008 33.84 35.26 33.52 34.79 1,323,830 +0.91(+2.70%)
Apr 03, 2008 34.43 34.43 33.44 33.87 1,283,719 -0.34(-0.99%)
Apr 02, 2008 33.04 34.59 32.92 34.21 1,769,697 +1.39(+4.22%)
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.