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 29, 2011 4.541 4.598 4.508 4.574 1,749,145 +0.02(+0.52%)
Apr 28, 2011 4.380 4.555 4.380 4.550 1,467,860 +0.17(+3.89%)
Apr 27, 2011 4.413 4.427 4.328 4.380 686,238 -0.02(-0.43%)
Apr 26, 2011 4.356 4.455 4.342 4.399 1,166,467 +0.08(+1.86%)
Apr 25, 2011 4.295 4.351 4.271 4.318 740,332 +0.06(+1.33%)
Apr 21, 2011 4.295 4.309 4.257 4.261 746,068 +0.01(+0.22%)
Apr 20, 2011 4.238 4.257 4.171 4.252 1,086,301 +0.10(+2.39%)
Apr 19, 2011 4.271 4.295 4.143 4.152 1,223,191 -0.10(-2.34%)
Apr 18, 2011 4.257 4.290 4.190 4.252 993,868 -0.07(-1.54%)
Apr 15, 2011 4.200 4.328 4.186 4.318 976,929 +0.11(+2.70%)
Apr 14, 2011 4.195 4.266 4.162 4.205 638,584 -0.04(-1.00%)
Apr 13, 2011 4.261 4.370 4.181 4.247 1,049,738 +0.01(+0.22%)
Apr 12, 2011 4.332 4.370 4.228 4.238 1,070,164 -0.13(-2.93%)
Apr 11, 2011 4.418 4.517 4.347 4.366 772,169 -0.06(-1.39%)
Apr 08, 2011 4.503 4.545 4.389 4.427 773,159 -0.03(-0.64%)
Apr 07, 2011 4.422 4.479 4.318 4.455 1,995,343 +0.05(+1.07%)
Apr 06, 2011 4.422 4.437 4.399 4.408 1,526,821 +0.00(+0.00%)
Apr 05, 2011 4.446 4.446 4.399 4.408 1,133,889 -0.04(-0.85%)
Apr 04, 2011 4.484 4.545 4.432 4.446 996,719 -0.04(-0.95%)
Apr 01, 2011 4.432 4.489 4.394 4.489 1,186,780 +0.09(+2.16%)
Mar 31, 2011 4.432 4.479 4.389 4.394 1,306,290 -0.08(-1.80%)
Mar 30, 2011 4.465 4.479 4.356 4.474 1,599,197 +0.04(+0.85%)
Mar 29, 2011 4.361 4.437 4.332 4.437 1,207,273 +0.07(+1.52%)
Mar 28, 2011 4.366 4.399 4.261 4.370 1,518,960 +0.03(+0.76%)
Mar 25, 2011 4.413 4.432 4.337 4.337 1,501,487 -0.05(-1.19%)
Mar 24, 2011 4.408 4.437 4.342 4.389 1,583,477 +0.01(+0.32%)
Mar 23, 2011 4.413 4.451 4.328 4.375 1,438,163 -0.05(-1.18%)
Mar 22, 2011 4.479 4.498 4.427 4.427 1,012,354 -0.02(-0.43%)
Mar 21, 2011 4.453 4.498 4.366 4.446 1,868,564 +0.12(+2.74%)
Mar 18, 2011 4.285 4.356 4.254 4.328 3,867,973 +0.13(+3.16%)
Mar 17, 2011 4.176 4.266 4.124 4.195 1,101,994 +0.09(+2.19%)
Mar 16, 2011 4.181 4.200 4.065 4.105 1,393,986 -0.08(-1.81%)
Mar 15, 2011 4.105 4.228 4.053 4.181 1,361,721 -0.05(-1.23%)
Mar 14, 2011 4.176 4.290 4.134 4.233 952,460 -0.02(-0.56%)
Mar 11, 2011 4.299 4.309 4.143 4.257 2,243,457 -0.09(-1.96%)
Mar 10, 2011 4.460 4.531 4.257 4.342 2,024,734 -0.19(-4.18%)
Mar 09, 2011 4.659 4.659 4.474 4.531 1,215,826 -0.13(-2.79%)
Mar 08, 2011 4.560 4.664 4.503 4.661 1,705,625 +0.10(+2.23%)
Mar 07, 2011 4.583 4.635 4.503 4.560 1,672,321 +0.01(+0.31%)
Mar 04, 2011 4.706 4.706 4.474 4.545 1,278,553 -0.15(-3.23%)
Mar 03, 2011 4.474 4.768 4.470 4.697 2,786,636 +0.26(+5.95%)
Mar 02, 2011 4.399 4.441 4.261 4.433 1,508,214 +0.01(+0.24%)
Mar 01, 2011 4.560 4.593 4.380 4.422 1,475,227 -0.10(-2.30%)
Feb 28, 2011 4.579 4.697 4.498 4.527 2,532,360 -0.01(-0.21%)
Feb 25, 2011 4.403 4.541 4.380 4.536 1,692,347 +0.16(+3.57%)
Feb 24, 2011 4.271 4.413 4.271 4.380 1,868,353 +0.10(+2.44%)
Feb 23, 2011 4.190 4.323 4.086 4.276 2,159,224 +0.11(+2.73%)
Feb 22, 2011 4.241 4.269 4.120 4.162 1,440,179 -0.13(-2.93%)
Feb 18, 2011 4.181 4.290 4.153 4.288 2,181,178 +0.11(+2.68%)
Feb 17, 2011 4.139 4.195 4.078 4.176 1,467,907 +0.09(+2.17%)
Feb 16, 2011 4.111 4.129 4.078 4.087 1,196,889 +0.00(+0.00%)
Feb 15, 2011 4.171 4.204 4.055 4.087 822,447 -0.10(-2.34%)
Feb 14, 2011 4.092 4.237 4.036 4.185 2,028,530 +0.11(+2.80%)
Feb 11, 2011 3.975 4.078 3.971 4.071 1,135,635 +0.08(+1.93%)
Feb 10, 2011 3.906 4.003 3.906 3.994 985,970 +0.07(+1.78%)
Feb 09, 2011 3.943 3.975 3.906 3.924 751,025 -0.02(-0.47%)
Feb 08, 2011 3.868 3.943 3.850 3.943 1,314,045 +0.11(+2.92%)
Feb 07, 2011 3.878 3.887 3.789 3.831 1,440,376 +0.03(+0.86%)
Feb 04, 2011 3.864 3.878 3.756 3.798 648,717 -0.06(-1.57%)
Feb 03, 2011 3.836 3.868 3.761 3.859 902,185 +0.01(+0.24%)
Feb 02, 2011 3.817 3.878 3.794 3.850 906,848 +0.03(+0.73%)
Feb 01, 2011 3.808 3.859 3.780 3.822 1,236,012 +0.05(+1.23%)
Jan 31, 2011 3.649 3.780 3.617 3.775 1,510,116 +0.13(+3.45%)
Jan 28, 2011 3.798 3.798 3.603 3.649 1,588,455 -0.15(-3.93%)
Jan 27, 2011 3.803 3.826 3.756 3.798 1,112,254 +0.02(+0.49%)
Jan 26, 2011 3.682 3.840 3.673 3.780 1,289,364 +0.11(+2.92%)
Jan 25, 2011 3.822 3.840 3.598 3.673 1,821,148 -0.16(-4.25%)
Jan 24, 2011 3.747 3.868 3.738 3.836 798,190 +0.06(+1.60%)
Jan 21, 2011 3.873 3.873 3.738 3.775 1,703,843 -0.07(-1.70%)
Jan 20, 2011 3.980 4.031 3.798 3.840 1,523,116 -0.16(-3.96%)
Jan 19, 2011 4.190 4.190 3.999 3.999 1,512,712 -0.19(-4.56%)
Jan 18, 2011 4.199 4.213 4.087 4.190 1,105,770 -0.00(-0.11%)
Jan 14, 2011 4.209 4.274 4.148 4.195 1,439,387 +0.00(+0.00%)
Jan 13, 2011 4.125 4.237 4.106 4.195 2,094,496 +0.07(+1.69%)
Jan 12, 2011 4.069 4.125 4.017 4.125 1,667,389 +0.11(+2.67%)
Jan 11, 2011 4.013 4.027 3.962 4.017 920,101 +0.05(+1.17%)
Jan 10, 2011 3.864 3.985 3.826 3.971 707,093 +0.07(+1.79%)
Jan 07, 2011 3.929 3.957 3.817 3.901 774,344 +0.00(+0.00%)
Jan 06, 2011 3.999 3.999 3.892 3.901 808,200 -0.08(-1.99%)
Jan 05, 2011 3.962 3.999 3.948 3.980 485,388 +0.01(+0.23%)
Jan 04, 2011 4.031 4.031 3.915 3.971 754,947 -0.03(-0.70%)
Jan 03, 2011 3.901 4.031 3.882 3.999 1,084,290 +0.13(+3.25%)
Dec 31, 2010 3.938 3.952 3.859 3.873 1,044,937 -0.07(-1.89%)
Dec 30, 2010 3.952 4.041 3.943 3.948 621,267 +0.00(+0.00%)
Dec 29, 2010 3.952 3.966 3.910 3.948 777,526 -0.01(-0.24%)
Dec 28, 2010 3.962 3.964 3.933 3.957 1,019,582 -0.00(-0.12%)
Dec 27, 2010 3.962 3.966 3.896 3.962 955,509 +0.00(+0.12%)
Dec 23, 2010 3.985 3.985 3.938 3.957 607,273 -0.01(-0.23%)
Dec 22, 2010 4.003 4.027 3.943 3.966 1,522,204 -0.04(-1.05%)
Dec 21, 2010 4.055 4.078 3.980 4.008 1,367,665 -0.04(-0.92%)
Dec 20, 2010 4.036 4.083 3.999 4.045 1,215,180 +0.05(+1.17%)
Dec 17, 2010 4.022 4.045 3.938 3.999 1,588,324 -0.01(-0.35%)
Dec 16, 2010 4.036 4.036 3.971 4.013 1,071,341 +0.00(+0.00%)
Dec 15, 2010 3.971 4.031 3.962 4.013 1,242,853 +0.03(+0.82%)
Dec 14, 2010 3.962 4.013 3.920 3.980 1,515,898 +0.03(+0.83%)
Dec 13, 2010 4.041 4.041 3.948 3.948 1,785,691 -0.03(-0.82%)
Dec 10, 2010 3.845 4.064 3.845 3.980 2,627,466 +0.17(+4.40%)
Dec 09, 2010 3.719 3.836 3.682 3.812 2,493,274 +0.15(+4.07%)
Dec 08, 2010 3.738 3.738 3.654 3.663 1,071,455 -0.05(-1.38%)
Dec 07, 2010 3.761 3.761 3.677 3.715 1,069,204 +0.01(+0.38%)
Dec 06, 2010 3.696 3.719 3.654 3.701 1,211,998 +0.00(+0.13%)
Dec 03, 2010 3.687 3.733 3.645 3.696 987,507 -0.02(-0.63%)
Dec 02, 2010 3.696 3.742 3.649 3.719 715,289 +0.02(+0.50%)
Dec 01, 2010 3.649 3.724 3.584 3.701 1,299,315 +0.14(+3.79%)
Nov 30, 2010 3.612 3.659 3.523 3.565 1,593,894 -0.08(-2.17%)
Nov 29, 2010 3.612 3.654 3.542 3.645 953,822 +0.02(+0.64%)
Nov 26, 2010 3.542 3.659 3.494 3.621 740,385 +0.02(+0.52%)
Nov 24, 2010 3.505 3.603 3.603 3.603 1,359,882 +0.14(+4.18%)
Nov 23, 2010 3.528 3.542 3.426 3.458 810,828 -0.10(-2.88%)
Nov 22, 2010 3.603 3.640 3.523 3.561 935,183 -0.04(-1.16%)
Nov 19, 2010 3.561 3.640 3.509 3.603 1,316,980 +0.04(+1.05%)
Nov 18, 2010 3.435 3.579 3.435 3.565 1,559,837 +0.19(+5.66%)
Nov 17, 2010 3.384 3.426 3.328 3.374 1,025,493 -0.01(-0.28%)
Nov 16, 2010 3.523 3.584 3.360 3.384 2,624,282 -0.20(-5.59%)
Nov 15, 2010 3.659 3.682 3.575 3.584 1,416,976 +0.01(+0.39%)
Nov 12, 2010 3.612 3.705 3.537 3.570 1,976,413 -0.08(-2.17%)
Nov 11, 2010 3.562 3.663 3.530 3.649 1,257,152 +0.05(+1.53%)
Nov 10, 2010 3.663 3.668 3.512 3.594 2,181,777 -0.06(-1.63%)
Nov 09, 2010 3.636 3.686 3.608 3.654 2,134,233 +0.01(+0.25%)
Nov 08, 2010 3.535 3.645 3.489 3.645 2,368,610 +0.16(+4.60%)
Nov 05, 2010 3.462 3.530 3.457 3.484 1,740,040 +0.01(+0.26%)
Nov 04, 2010 3.342 3.480 3.315 3.475 2,725,266 +0.19(+5.86%)
Nov 03, 2010 3.315 3.320 3.251 3.283 1,192,165 -0.02(-0.55%)
Nov 02, 2010 3.201 3.310 3.178 3.301 1,324,546 +0.14(+4.34%)
Nov 01, 2010 3.210 3.246 3.114 3.164 1,565,638 -0.02(-0.72%)
Oct 29, 2010 3.251 3.269 3.178 3.187 1,483,738 -0.11(-3.33%)
Oct 28, 2010 3.288 3.315 3.255 3.297 851,628 +0.04(+1.27%)
Oct 27, 2010 3.246 3.278 3.228 3.255 642,999 -0.01(-0.28%)
Oct 25, 2010 3.233 3.320 3.233 3.265 877,561 +0.07(+2.30%)
Oct 22, 2010 3.159 3.210 3.146 3.191 756,021 +0.04(+1.31%)
Oct 21, 2010 3.178 3.246 3.091 3.150 1,997,733 +0.00(+0.00%)
Oct 20, 2010 3.054 3.205 2.985 3.150 2,082,527 +0.11(+3.61%)
Oct 19, 2010 3.100 3.136 3.013 3.040 1,011,069 -0.10(-3.21%)
Oct 18, 2010 3.063 3.182 3.045 3.141 943,359 +0.11(+3.47%)
Oct 15, 2010 3.104 3.104 3.004 3.036 1,327,145 -0.03(-1.04%)
Oct 14, 2010 3.109 3.118 3.031 3.068 897,031 -0.08(-2.47%)
Oct 13, 2010 3.068 3.182 3.045 3.146 933,725 +0.08(+2.69%)
Oct 12, 2010 2.994 3.063 2.981 3.063 730,634 +0.05(+1.52%)
Oct 11, 2010 2.994 3.068 2.981 3.017 833,147 -0.02(-0.75%)
Oct 08, 2010 2.981 3.054 2.934 3.040 684,534 +0.06(+2.00%)
Oct 07, 2010 2.999 3.027 2.953 2.981 733,273 +0.01(+0.31%)
Oct 06, 2010 2.926 2.976 2.866 2.972 1,113,787 +0.04(+1.41%)
Oct 05, 2010 2.834 3.004 2.825 2.930 1,726,468 +0.13(+4.75%)
Oct 04, 2010 2.761 2.798 2.747 2.798 1,028,679 +0.04(+1.50%)
Oct 01, 2010 2.743 2.775 2.724 2.756 641,942 +0.02(+0.84%)
Sep 30, 2010 2.756 2.761 2.720 2.734 1,396,865 +0.01(+0.34%)
Sep 29, 2010 2.656 2.729 2.642 2.724 688,736 +0.07(+2.59%)
Sep 28, 2010 2.633 2.656 2.564 2.656 1,108,212 +0.03(+1.05%)
Sep 27, 2010 2.619 2.642 2.610 2.628 570,355 +0.01(+0.35%)
Sep 24, 2010 2.578 2.628 2.537 2.619 865,459 +0.09(+3.44%)
Sep 23, 2010 2.573 2.656 2.518 2.532 1,186,858 -0.02(-0.72%)
Sep 22, 2010 2.532 2.578 2.523 2.550 480,577 +0.00(+0.18%)
Sep 21, 2010 2.637 2.637 2.527 2.546 723,383 -0.09(-3.47%)
Sep 20, 2010 2.537 2.637 2.518 2.637 736,656 +0.10(+3.97%)
Sep 17, 2010 2.619 2.619 2.518 2.537 895,583 -0.06(-2.47%)
Sep 15, 2010 2.555 2.610 2.539 2.601 501,615 +0.04(+1.61%)
Sep 14, 2010 2.569 2.605 2.555 2.560 454,982 -0.02(-0.71%)
Sep 13, 2010 2.578 2.587 2.546 2.578 731,442 +0.04(+1.44%)
Sep 10, 2010 2.491 2.555 2.482 2.541 597,535 +0.05(+2.21%)
Sep 09, 2010 2.518 2.518 2.468 2.486 596,303 +0.01(+0.56%)
Sep 08, 2010 2.473 2.523 2.459 2.473 830,236 +0.01(+0.56%)
Sep 07, 2010 2.610 2.610 2.450 2.459 1,354,572 -0.18(-6.77%)
Sep 03, 2010 2.569 2.642 2.532 2.637 996,550 +0.11(+4.16%)
Sep 02, 2010 2.454 2.550 2.450 2.532 752,171 +0.08(+3.17%)
Sep 01, 2010 2.395 2.463 2.367 2.454 1,108,998 +0.10(+4.08%)
Aug 31, 2010 2.358 2.495 2.358 2.358 1,014,516 +0.00(+0.00%)
Aug 30, 2010 2.495 2.495 2.358 2.358 905,693 -0.14(-5.68%)
Aug 27, 2010 2.445 2.500 2.335 2.500 885,354 +0.08(+3.41%)
Aug 26, 2010 2.344 2.495 2.289 2.418 1,976,502 +0.09(+3.94%)
Aug 25, 2010 2.280 2.326 2.248 2.326 1,125,852 +0.04(+1.80%)
Aug 24, 2010 2.312 2.344 2.266 2.285 1,088,728 -0.04(-1.58%)
Aug 23, 2010 2.372 2.395 2.321 2.321 850,471 -0.03(-1.17%)
Aug 20, 2010 2.344 2.372 2.340 2.349 1,031,092 -0.00(-0.19%)
Aug 19, 2010 2.372 2.399 2.344 2.353 1,239,619 -0.03(-1.15%)
Aug 18, 2010 2.367 2.418 2.367 2.381 927,359 +0.02(+0.78%)
Aug 17, 2010 2.431 2.450 2.358 2.363 840,416 -0.05(-1.90%)
Aug 16, 2010 2.344 2.431 2.344 2.408 1,197,382 +0.06(+2.53%)
Aug 13, 2010 2.413 2.431 2.349 2.349 910,258 -0.07(-3.02%)
Aug 12, 2010 2.436 2.468 2.413 2.422 1,753,188 -0.01(-0.56%)
Aug 11, 2010 2.449 2.481 2.436 2.436 1,372,512 -0.04(-1.44%)
Aug 10, 2010 2.449 2.516 2.445 2.472 1,315,063 -0.00(-0.18%)
Aug 09, 2010 2.458 2.543 2.396 2.476 1,520,383 +0.04(+1.84%)
Aug 06, 2010 2.400 2.458 2.400 2.431 1,318,999 +0.01(+0.55%)
Aug 05, 2010 2.440 2.485 2.400 2.418 1,578,881 -0.03(-1.09%)
Aug 04, 2010 2.436 2.454 2.396 2.445 1,001,555 +0.04(+1.67%)
Aug 03, 2010 2.436 2.458 2.387 2.405 996,171 -0.03(-1.28%)
Aug 02, 2010 2.458 2.472 2.382 2.436 2,230,297 +0.02(+0.74%)
Jul 30, 2010 2.351 2.418 2.351 2.418 718,109 +0.03(+1.31%)
Jul 29, 2010 2.440 2.489 2.373 2.387 817,186 -0.04(-1.47%)
Jul 28, 2010 2.489 2.512 2.409 2.423 759,704 -0.06(-2.34%)
Jul 27, 2010 2.489 2.552 2.472 2.481 1,030,559 +0.01(+0.54%)
Jul 26, 2010 2.320 2.481 2.307 2.467 1,524,326 +0.17(+7.17%)
Jul 23, 2010 2.159 2.324 2.150 2.302 1,001,770 +0.14(+6.61%)
Jul 22, 2010 2.177 2.177 2.124 2.159 1,762,947 +0.02(+1.04%)
Jul 21, 2010 2.208 2.257 2.124 2.137 793,140 -0.06(-2.84%)
Jul 20, 2010 2.177 2.199 2.097 2.199 956,543 -0.00(-0.20%)
Jul 19, 2010 2.266 2.293 2.199 2.204 479,142 -0.06(-2.76%)
Jul 16, 2010 2.253 2.293 2.253 2.266 1,151,852 -0.03(-1.17%)
Jul 15, 2010 2.365 2.365 2.249 2.293 467,433 -0.06(-2.65%)
Jul 14, 2010 2.302 2.365 2.280 2.356 924,208 +0.04(+1.54%)
Jul 13, 2010 2.293 2.338 2.262 2.320 1,046,317 +0.05(+2.36%)
Jul 12, 2010 2.298 2.298 2.235 2.266 882,456 -0.04(-1.55%)
Jul 09, 2010 2.240 2.320 2.238 2.302 1,760,656 +0.06(+2.79%)
Jul 08, 2010 2.199 2.240 2.150 2.240 1,216,611 +0.08(+3.51%)
Jul 07, 2010 2.186 2.231 2.092 2.164 1,879,645 -0.00(-0.21%)
Jul 06, 2010 2.266 2.284 2.146 2.168 859,337 -0.05(-2.41%)
Jul 02, 2010 2.217 2.293 2.199 2.222 584,974 -0.04(-1.97%)
Jul 01, 2010 2.271 2.311 2.186 2.266 953,188 -0.01(-0.59%)
Jun 30, 2010 2.329 2.351 2.253 2.280 824,207 -0.04(-1.73%)
Jun 29, 2010 2.369 2.387 2.302 2.320 1,217,236 -0.07(-2.80%)
Jun 25, 2010 2.409 2.440 2.371 2.387 7,461,429 +0.00(+0.00%)
Jun 24, 2010 2.463 2.494 2.387 2.387 943,854 -0.10(-4.12%)
Jun 23, 2010 2.498 2.527 2.458 2.489 647,623 -0.00(-0.18%)
Jun 22, 2010 2.494 2.543 2.476 2.494 1,164,849 +0.02(+0.72%)
Jun 21, 2010 2.565 2.610 2.476 2.476 1,279,549 -0.01(-0.54%)
Jun 18, 2010 2.521 2.543 2.489 2.489 1,060,084 -0.01(-0.53%)
Jun 17, 2010 2.498 2.534 2.479 2.503 891,547 +0.03(+1.08%)
Jun 16, 2010 2.525 2.543 2.460 2.476 1,324,773 -0.08(-2.97%)
Jun 15, 2010 2.552 2.592 2.512 2.552 1,357,035 +0.03(+1.24%)
Jun 14, 2010 2.521 2.610 2.498 2.521 1,564,549 +0.04(+1.62%)
Jun 11, 2010 2.431 2.485 2.431 2.481 914,565 +0.03(+1.28%)
Jun 10, 2010 2.472 2.494 2.396 2.449 1,044,669 +0.02(+0.73%)
Jun 09, 2010 2.512 2.569 2.409 2.431 714,598 -0.04(-1.80%)
Jun 08, 2010 2.494 2.530 2.427 2.476 1,201,450 +0.02(+0.73%)
Jun 07, 2010 2.659 2.708 2.449 2.458 771,660 -0.18(-6.77%)
Jun 04, 2010 2.757 2.793 2.632 2.637 778,606 -0.19(-6.64%)
Jun 03, 2010 2.797 2.855 2.753 2.824 1,419,846 +0.02(+0.80%)
Jun 02, 2010 2.788 2.837 2.677 2.802 1,437,137 +0.04(+1.62%)
Jun 01, 2010 2.744 2.802 2.690 2.757 1,446,203 -0.02(-0.80%)
May 28, 2010 2.891 2.900 2.762 2.779 752,506 -0.11(-3.86%)
May 27, 2010 2.672 2.895 2.646 2.891 1,216,869 +0.29(+11.15%)
May 26, 2010 2.659 2.686 2.579 2.601 743,897 -0.03(-1.02%)
May 25, 2010 2.552 2.655 2.494 2.628 1,102,054 +0.06(+2.43%)
May 24, 2010 2.610 2.632 2.565 2.565 561,877 -0.05(-1.88%)
May 21, 2010 2.503 2.695 2.489 2.614 1,339,955 +0.06(+2.27%)
May 20, 2010 2.570 2.735 2.547 2.556 1,289,058 -0.07(-2.72%)
May 19, 2010 2.757 2.793 2.614 2.628 926,012 -0.15(-5.46%)
May 18, 2010 2.860 2.891 2.748 2.779 818,013 -0.07(-2.35%)
May 17, 2010 2.851 2.891 2.797 2.846 594,323 +0.00(+0.16%)
May 14, 2010 2.944 2.944 2.802 2.842 588,105 -0.14(-4.78%)
May 13, 2010 2.891 3.020 2.891 2.985 700,789 +0.07(+2.45%)
May 12, 2010 2.855 2.936 2.841 2.913 634,945 +0.11(+3.98%)
May 11, 2010 2.850 2.889 2.723 2.802 1,122,527 +0.00(+0.16%)
May 10, 2010 2.701 2.946 2.658 2.797 1,638,313 +0.26(+10.33%)
May 07, 2010 2.771 2.780 2.522 2.536 1,528,500 -0.24(-8.79%)
May 06, 2010 2.714 2.972 2.549 2.780 2,345,598 +0.05(+1.92%)
May 05, 2010 2.819 2.893 2.710 2.728 880,653 -0.14(-5.02%)
May 04, 2010 2.994 3.011 2.828 2.872 1,305,096 -0.17(-5.46%)
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.