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, 2006 30.13 30.80 30.09 30.33 1,074,400 +0.46(+1.54%)
Mar 30, 2006 30.18 30.99 29.70 29.87 531,500 -0.19(-0.63%)
Mar 29, 2006 29.20 30.21 29.07 30.06 468,200 +0.99(+3.41%)
Mar 28, 2006 29.38 29.38 28.76 29.07 473,500 -0.41(-1.39%)
Mar 27, 2006 29.75 29.80 29.06 29.48 340,500 -0.32(-1.07%)
Mar 24, 2006 29.02 29.85 28.95 29.80 415,100 +0.78(+2.69%)
Mar 23, 2006 29.20 29.26 28.54 29.02 360,800 -0.17(-0.58%)
Mar 22, 2006 28.86 29.60 28.81 29.19 696,900 +0.38(+1.32%)
Mar 21, 2006 28.67 29.27 28.20 28.81 821,600 +0.15(+0.52%)
Mar 20, 2006 28.15 28.90 27.89 28.66 504,800 +0.46(+1.63%)
Mar 17, 2006 28.07 28.30 27.18 28.20 935,000 +0.07(+0.25%)
Mar 16, 2006 27.77 28.53 27.71 28.13 532,400 +0.40(+1.44%)
Mar 15, 2006 27.50 27.85 27.50 27.73 401,400 +0.19(+0.69%)
Mar 14, 2006 27.40 27.58 26.78 27.54 316,600 -0.03(-0.11%)
Mar 13, 2006 27.47 27.79 27.22 27.57 433,200 +0.35(+1.29%)
Mar 10, 2006 27.02 27.70 26.79 27.22 218,100 +0.31(+1.15%)
Mar 09, 2006 27.49 28.00 26.76 26.91 231,500 -0.39(-1.43%)
Mar 08, 2006 26.40 27.37 26.17 27.30 536,900 +0.25(+0.92%)
Mar 07, 2006 27.51 27.81 26.56 27.05 324,300 -0.55(-1.99%)
Mar 06, 2006 28.32 28.48 27.28 27.60 177,000 -0.37(-1.32%)
Mar 03, 2006 28.26 28.31 27.90 27.97 689,500 -0.38(-1.34%)
Mar 02, 2006 28.01 28.49 27.98 28.35 440,700 +0.36(+1.29%)
Mar 01, 2006 27.30 28.46 27.12 27.99 430,100 +0.99(+3.67%)
Feb 28, 2006 28.43 28.64 26.93 27.00 517,900 -1.43(-5.03%)
Feb 27, 2006 28.50 29.01 28.24 28.43 586,100 +0.40(+1.43%)
Feb 24, 2006 27.04 28.20 26.85 28.03 379,900 +1.06(+3.93%)
Feb 23, 2006 27.16 27.16 26.81 26.97 514,800 -0.22(-0.81%)
Feb 22, 2006 27.07 27.70 26.95 27.19 624,300 +0.12(+0.44%)
Feb 21, 2006 28.39 28.86 26.90 27.07 686,000 -0.92(-3.29%)
Feb 17, 2006 28.25 28.49 27.79 27.99 435,400 -0.26(-0.92%)
Feb 16, 2006 28.44 28.53 28.13 28.25 1,252,000 +0.25(+0.89%)
Feb 15, 2006 27.40 28.43 27.26 28.00 940,000 +1.01(+3.74%)
Feb 14, 2006 26.38 27.01 26.33 26.99 959,200 +0.69(+2.62%)
Feb 13, 2006 26.03 26.50 25.86 26.30 787,100 +0.30(+1.15%)
Feb 10, 2006 25.72 26.40 25.65 26.00 591,700 +0.41(+1.60%)
Feb 09, 2006 25.05 26.15 25.00 25.59 977,800 +0.07(+0.27%)
Feb 08, 2006 26.90 27.06 25.51 25.52 1,554,200 +2.55(+11.10%)
Feb 07, 2006 25.10 25.36 22.85 22.97 621,100 -2.12(-8.45%)
Feb 06, 2006 24.65 25.09 24.25 25.09 321,500 +0.60(+2.45%)
Feb 03, 2006 24.52 24.97 24.25 24.49 405,900 +0.06(+0.25%)
Feb 02, 2006 25.00 25.00 24.09 24.43 263,300 -0.54(-2.16%)
Feb 01, 2006 24.60 25.15 24.44 24.97 315,300 +0.47(+1.92%)
Jan 31, 2006 24.39 24.65 24.00 24.50 409,200 +0.01(+0.04%)
Jan 30, 2006 24.46 24.79 24.40 24.49 250,800 +0.10(+0.41%)
Jan 27, 2006 24.49 25.08 24.31 24.39 694,700 -0.09(-0.37%)
Jan 26, 2006 23.85 24.85 23.80 24.48 831,300 +0.78(+3.29%)
Jan 25, 2006 24.00 24.84 23.48 23.70 912,000 +0.61(+2.64%)
Jan 24, 2006 22.42 23.31 22.36 23.09 593,000 +0.64(+2.85%)
Jan 23, 2006 22.04 22.56 21.85 22.45 324,200 +0.55(+2.51%)
Jan 20, 2006 21.99 21.99 21.61 21.90 254,800 -0.09(-0.41%)
Jan 19, 2006 22.00 22.20 21.83 21.99 309,700 +0.15(+0.69%)
Jan 18, 2006 21.90 22.00 21.68 21.84 212,000 +0.00(+0.00%)
Jan 17, 2006 21.88 21.92 21.46 21.84 307,700 -0.04(-0.18%)
Jan 13, 2006 22.05 22.35 21.73 21.88 269,800 -0.11(-0.50%)
Jan 12, 2006 21.75 22.27 21.68 21.99 416,400 +0.36(+1.66%)
Jan 11, 2006 22.31 22.41 21.13 21.63 463,300 -0.67(-3.00%)
Jan 10, 2006 22.01 22.37 21.76 22.30 439,300 +0.29(+1.32%)
Jan 09, 2006 21.40 22.07 21.40 22.01 356,300 +0.69(+3.24%)
Jan 06, 2006 20.60 21.65 20.42 21.32 350,500 +0.92(+4.51%)
Jan 05, 2006 20.57 20.60 20.30 20.40 310,300 -0.17(-0.83%)
Jan 04, 2006 19.87 20.70 19.79 20.57 613,900 +0.67(+3.37%)
Jan 03, 2006 19.90 20.25 19.58 19.90 425,600 +0.20(+1.02%)
Dec 30, 2005 19.81 19.90 19.23 19.70 208,100 -0.11(-0.56%)
Dec 29, 2005 20.10 20.16 19.70 19.81 200,500 -0.31(-1.54%)
Dec 28, 2005 20.07 20.30 19.92 20.12 131,200 +0.17(+0.85%)
Dec 27, 2005 20.73 20.84 19.90 19.95 393,700 -0.71(-3.44%)
Dec 23, 2005 20.04 20.70 19.99 20.66 129,600 +0.63(+3.15%)
Dec 22, 2005 20.19 20.19 19.86 20.03 999,000 -0.12(-0.60%)
Dec 21, 2005 19.62 20.20 19.62 20.15 470,900 +0.63(+3.23%)
Dec 20, 2005 19.69 19.78 19.50 19.52 558,800 -0.11(-0.56%)
Dec 19, 2005 19.66 19.72 19.58 19.63 1,445,500 -0.18(-0.91%)
Dec 16, 2005 19.61 19.92 19.55 19.81 654,500 +0.20(+1.02%)
Dec 15, 2005 19.81 19.88 19.48 19.61 361,000 -0.20(-1.01%)
Dec 14, 2005 20.42 20.55 19.76 19.81 671,000 -0.56(-2.75%)
Dec 13, 2005 19.03 20.79 19.03 20.37 751,300 +1.35(+7.10%)
Dec 12, 2005 19.32 19.42 18.95 19.02 271,600 -0.29(-1.50%)
Dec 09, 2005 19.07 19.49 19.03 19.31 199,200 +0.22(+1.15%)
Dec 08, 2005 19.35 19.70 18.93 19.09 375,200 -0.22(-1.14%)
Dec 07, 2005 18.80 19.31 18.75 19.31 317,400 +0.58(+3.10%)
Dec 06, 2005 19.00 19.08 18.66 18.73 336,800 -0.27(-1.42%)
Dec 05, 2005 18.93 19.04 18.69 19.00 406,400 +0.10(+0.53%)
Dec 02, 2005 19.02 19.11 18.70 18.90 397,400 -0.12(-0.63%)
Dec 01, 2005 18.11 19.07 17.94 19.02 521,200 +0.87(+4.79%)
Nov 30, 2005 17.38 18.16 17.20 18.15 524,000 +0.87(+5.03%)
Nov 29, 2005 16.81 17.40 16.90 17.28 366,500 +0.47(+2.80%)
Nov 28, 2005 16.95 16.95 16.72 16.81 259,900 -0.06(-0.36%)
Nov 25, 2005 17.11 17.11 16.83 16.87 58,700 -0.24(-1.40%)
Nov 23, 2005 17.01 17.25 16.90 17.11 240,000 +0.11(+0.65%)
Nov 22, 2005 16.63 17.01 16.52 17.00 437,400 +0.40(+2.41%)
Nov 21, 2005 16.51 16.72 16.30 16.60 188,600 +0.05(+0.30%)
Nov 18, 2005 16.70 16.90 16.53 16.55 213,600 +0.05(+0.30%)
Nov 17, 2005 16.30 16.94 16.30 16.50 322,000 +0.32(+1.98%)
Nov 16, 2005 16.29 16.30 15.71 16.18 169,500 -0.20(-1.22%)
Nov 15, 2005 16.63 16.73 16.13 16.38 178,600 -0.31(-1.86%)
Nov 14, 2005 16.99 16.99 16.52 16.69 76,200 -0.23(-1.36%)
Nov 11, 2005 17.00 17.00 16.76 16.92 136,000 -0.08(-0.47%)
Nov 10, 2005 16.75 17.08 16.44 17.00 221,800 +0.25(+1.49%)
Nov 09, 2005 16.99 17.00 16.57 16.75 195,900 -0.23(-1.35%)
Nov 08, 2005 17.04 17.19 16.86 16.98 230,000 -0.19(-1.11%)
Nov 07, 2005 17.01 17.40 17.06 17.17 199,900 +0.17(+1.00%)
Nov 04, 2005 17.16 17.37 16.81 17.00 308,200 -0.08(-0.47%)
Nov 03, 2005 17.77 17.90 17.02 17.08 428,900 -0.47(-2.68%)
Nov 02, 2005 16.18 17.75 15.81 17.55 885,000 +1.37(+8.47%)
Nov 01, 2005 16.20 16.60 16.01 16.18 719,300 -0.07(-0.43%)
Oct 31, 2005 15.98 16.47 15.98 16.25 323,200 +0.27(+1.69%)
Oct 28, 2005 15.75 16.13 15.75 15.98 288,700 +0.38(+2.44%)
Oct 27, 2005 15.96 15.96 15.45 15.60 169,000 -0.36(-2.26%)
Oct 26, 2005 16.10 16.31 15.89 15.96 325,500 -0.28(-1.72%)
Oct 25, 2005 15.70 16.24 15.70 16.24 644,200 +0.49(+3.11%)
Oct 24, 2005 15.50 15.75 15.36 15.75 131,100 +0.38(+2.47%)
Oct 21, 2005 15.21 15.55 15.20 15.37 110,900 +0.16(+1.05%)
Oct 20, 2005 15.84 16.00 15.02 15.21 188,400 -0.59(-3.73%)
Oct 19, 2005 15.20 15.80 15.00 15.80 263,800 +0.68(+4.50%)
Oct 18, 2005 15.15 15.35 14.87 15.12 155,000 +0.01(+0.07%)
Oct 17, 2005 15.52 15.69 14.99 15.11 200,800 -0.39(-2.52%)
Oct 14, 2005 14.99 15.60 15.10 15.50 249,900 +0.52(+3.47%)
Oct 13, 2005 14.83 15.02 14.66 14.98 265,000 -0.05(-0.33%)
Oct 12, 2005 15.22 15.29 14.71 15.03 247,800 -0.19(-1.25%)
Oct 11, 2005 15.39 15.77 15.19 15.22 396,900 -0.07(-0.46%)
Oct 10, 2005 15.53 15.53 15.07 15.29 208,000 -0.17(-1.10%)
Oct 07, 2005 15.71 15.81 15.33 15.46 240,600 -0.09(-0.58%)
Oct 06, 2005 15.81 15.89 15.29 15.55 330,700 -0.26(-1.64%)
Oct 05, 2005 16.73 16.73 15.81 15.81 250,600 -0.92(-5.50%)
Oct 04, 2005 16.93 17.06 16.70 16.73 428,800 -0.07(-0.42%)
Oct 03, 2005 16.86 17.17 16.76 16.80 531,600 +0.00(+0.00%)
Sep 30, 2005 16.72 16.85 16.66 16.80 282,200 +0.15(+0.90%)
Sep 29, 2005 16.58 16.70 16.27 16.65 317,100 +0.14(+0.85%)
Sep 28, 2005 16.60 16.80 16.32 16.51 225,700 -0.08(-0.48%)
Sep 27, 2005 16.76 16.93 16.59 16.59 375,300 -0.17(-1.01%)
Sep 26, 2005 16.37 16.80 16.30 16.76 471,000 +0.59(+3.65%)
Sep 23, 2005 16.17 16.31 15.90 16.17 357,900 -0.03(-0.19%)
Sep 22, 2005 16.43 16.43 16.03 16.20 262,400 -0.22(-1.34%)
Sep 21, 2005 16.45 16.75 16.41 16.42 494,100 -0.20(-1.20%)
Sep 20, 2005 16.15 16.62 16.09 16.62 992,600 +0.62(+3.88%)
Sep 19, 2005 16.32 16.36 15.83 16.00 200,500 -0.42(-2.56%)
Sep 16, 2005 16.36 16.52 16.30 16.42 344,500 +0.12(+0.74%)
Sep 15, 2005 16.60 16.71 16.25 16.30 194,400 -0.31(-1.87%)
Sep 14, 2005 16.95 17.06 16.60 16.61 195,400 -0.34(-2.01%)
Sep 13, 2005 17.05 17.10 16.88 16.95 545,200 -0.10(-0.59%)
Sep 12, 2005 17.15 17.20 16.96 17.05 593,400 +0.24(+1.43%)
Sep 09, 2005 16.60 16.88 16.60 16.81 381,100 +0.30(+1.82%)
Sep 08, 2005 16.70 16.72 16.45 16.51 298,100 -0.19(-1.14%)
Sep 07, 2005 16.86 16.91 16.50 16.70 451,100 -0.15(-0.89%)
Sep 06, 2005 16.70 16.92 16.44 16.85 515,100 +0.42(+2.56%)
Sep 02, 2005 16.41 16.43 16.03 16.43 336,400 +0.02(+0.12%)
Sep 01, 2005 15.90 16.58 15.89 16.41 587,100 +0.72(+4.59%)
Aug 31, 2005 15.05 15.71 14.87 15.69 320,600 +0.69(+4.60%)
Aug 30, 2005 15.04 15.08 14.84 15.00 207,700 +0.00(+0.00%)
Aug 29, 2005 14.64 15.01 14.55 15.00 379,200 +0.37(+2.53%)
Aug 26, 2005 14.89 14.89 14.61 14.63 182,400 -0.20(-1.35%)
Aug 25, 2005 14.72 14.90 14.67 14.83 180,000 +0.20(+1.37%)
Aug 24, 2005 14.70 14.90 14.55 14.63 209,200 -0.07(-0.48%)
Aug 23, 2005 14.69 14.90 14.49 14.70 192,500 +0.09(+0.62%)
Aug 22, 2005 14.46 14.65 14.35 14.61 123,600 +0.25(+1.74%)
Aug 19, 2005 14.35 14.44 14.21 14.36 122,700 +0.01(+0.07%)
Aug 18, 2005 14.42 14.43 14.20 14.35 158,000 -0.15(-1.03%)
Aug 17, 2005 14.68 14.68 14.45 14.50 101,600 -0.18(-1.23%)
Aug 16, 2005 14.88 14.88 14.56 14.68 175,200 -0.26(-1.74%)
Aug 15, 2005 15.06 15.10 14.72 14.94 267,600 -0.05(-0.33%)
Aug 12, 2005 15.32 15.34 14.91 14.99 290,700 -0.31(-2.03%)
Aug 11, 2005 15.50 15.55 15.18 15.30 189,800 -0.28(-1.80%)
Aug 10, 2005 15.65 15.70 15.12 15.58 277,700 +0.13(+0.84%)
Aug 09, 2005 15.75 15.95 15.26 15.45 346,400 -0.13(-0.83%)
Aug 08, 2005 15.65 16.15 15.47 15.58 156,400 -0.03(-0.19%)
Aug 05, 2005 15.74 15.84 15.47 15.61 242,100 -0.28(-1.76%)
Aug 04, 2005 15.98 16.10 15.79 15.89 322,700 -0.06(-0.38%)
Aug 03, 2005 16.92 16.92 15.87 15.95 1,047,000 -0.97(-5.73%)
Aug 02, 2005 16.80 16.98 16.74 16.92 314,500 +0.12(+0.71%)
Aug 01, 2005 16.75 17.00 16.68 16.80 210,900 +0.20(+1.20%)
Jul 29, 2005 17.25 17.25 16.50 16.60 391,600 -0.40(-2.35%)
Jul 28, 2005 16.69 17.04 16.58 17.00 247,100 +0.40(+2.41%)
Jul 27, 2005 16.55 16.70 16.35 16.60 214,400 +0.13(+0.79%)
Jul 26, 2005 16.94 16.98 16.37 16.47 156,000 -0.40(-2.37%)
Jul 25, 2005 16.69 16.94 16.61 16.87 282,900 +0.18(+1.08%)
Jul 22, 2005 16.48 16.76 16.37 16.69 383,100 +0.21(+1.27%)
Jul 21, 2005 16.75 16.75 16.38 16.48 314,300 -0.33(-1.96%)
Jul 20, 2005 16.21 17.00 16.13 16.81 455,600 +0.62(+3.83%)
Jul 19, 2005 15.60 16.20 15.60 16.19 342,700 +0.66(+4.25%)
Jul 18, 2005 15.76 15.84 15.51 15.53 205,200 -0.21(-1.33%)
Jul 15, 2005 15.73 15.90 15.57 15.74 232,300 -0.04(-0.25%)
Jul 14, 2005 15.86 15.99 15.67 15.78 186,400 -0.12(-0.75%)
Jul 13, 2005 15.91 16.05 15.82 15.90 147,900 +0.01(+0.06%)
Jul 12, 2005 16.05 16.05 15.79 15.89 210,800 -0.11(-0.69%)
Jul 11, 2005 16.00 16.00 15.89 16.00 337,700 +0.00(+0.00%)
Jul 08, 2005 15.19 16.12 15.19 16.00 230,800 +0.81(+5.33%)
Jul 07, 2005 15.38 15.38 15.01 15.19 261,000 -0.18(-1.17%)
Jul 06, 2005 15.42 15.63 15.37 15.37 208,200 -0.12(-0.77%)
Jul 05, 2005 14.72 15.60 14.72 15.49 274,300 +0.61(+4.10%)
Jul 01, 2005 14.88 14.89 14.56 14.88 164,100 +0.05(+0.34%)
Jun 30, 2005 14.94 15.10 14.76 14.83 168,500 -0.06(-0.40%)
Jun 29, 2005 14.60 14.89 14.58 14.89 199,200 +0.29(+1.99%)
Jun 28, 2005 14.22 14.67 14.22 14.60 307,700 +0.43(+3.03%)
Jun 27, 2005 14.16 14.30 13.71 14.17 278,300 +0.00(+0.00%)
Jun 24, 2005 14.36 14.53 14.01 14.17 234,800 -0.18(-1.25%)
Jun 23, 2005 14.71 14.89 14.35 14.35 1,303,600 -0.35(-2.38%)
Jun 22, 2005 14.46 14.72 14.46 14.70 540,800 +0.28(+1.94%)
Jun 21, 2005 14.22 14.60 14.22 14.42 199,600 +0.23(+1.62%)
Jun 20, 2005 14.30 14.34 14.10 14.19 340,000 -0.07(-0.49%)
Jun 17, 2005 14.00 14.45 13.95 14.26 493,900 +0.26(+1.86%)
Jun 16, 2005 14.00 14.00 13.77 14.00 584,400 +0.00(+0.00%)
Jun 15, 2005 13.99 14.06 13.94 14.00 531,800 +0.10(+0.72%)
Jun 14, 2005 13.54 14.00 13.50 13.90 365,200 +0.31(+2.28%)
Jun 13, 2005 13.58 13.71 13.49 13.59 174,900 -0.01(-0.07%)
Jun 10, 2005 13.61 13.77 13.51 13.60 125,500 +0.08(+0.59%)
Jun 09, 2005 13.74 13.85 13.46 13.52 512,600 -0.20(-1.46%)
Jun 08, 2005 13.61 13.99 13.60 13.72 294,900 +0.05(+0.37%)
Jun 07, 2005 13.98 14.03 13.61 13.67 418,100 -0.25(-1.80%)
Jun 06, 2005 13.93 14.20 13.80 13.92 244,600 +0.02(+0.14%)
Jun 03, 2005 13.99 14.05 13.81 13.90 411,300 -0.02(-0.14%)
Jun 02, 2005 14.10 14.15 13.92 13.92 356,600 -0.54(-3.73%)
Jun 01, 2005 14.02 14.46 13.90 14.46 274,600 +0.45(+3.21%)
May 31, 2005 14.16 14.20 13.92 14.01 459,600 -0.12(-0.85%)
May 27, 2005 14.09 14.20 13.98 14.13 184,000 +0.12(+0.86%)
May 26, 2005 14.03 14.14 13.98 14.01 233,500 +0.00(+0.00%)
May 25, 2005 14.36 14.40 13.95 14.01 304,100 -0.34(-2.37%)
May 24, 2005 14.90 15.00 14.35 14.35 292,200 -0.65(-4.33%)
May 23, 2005 14.37 15.00 14.36 15.00 400,900 +0.62(+4.31%)
May 20, 2005 14.52 14.56 14.09 14.38 267,600 -0.12(-0.83%)
May 19, 2005 14.72 14.72 14.40 14.50 256,500 -0.23(-1.56%)
May 18, 2005 14.29 14.74 14.18 14.73 602,100 +0.56(+3.95%)
May 17, 2005 13.86 14.24 13.86 14.17 170,300 +0.32(+2.31%)
May 16, 2005 13.97 14.00 13.60 13.85 357,400 -0.08(-0.57%)
May 13, 2005 14.25 14.41 13.65 13.93 227,600 -0.32(-2.25%)
May 12, 2005 14.55 14.79 14.20 14.25 387,600 -0.06(-0.42%)
May 11, 2005 14.29 14.47 14.09 14.31 302,800 +0.09(+0.63%)
May 10, 2005 14.71 14.76 14.00 14.22 544,000 -0.49(-3.33%)
May 09, 2005 14.62 14.85 14.60 14.71 422,300 +0.11(+0.75%)
May 06, 2005 13.98 14.96 13.98 14.60 768,000 +0.62(+4.43%)
May 05, 2005 14.15 14.69 13.51 13.98 1,078,500 -0.17(-1.20%)
May 04, 2005 12.55 14.25 12.55 14.15 1,233,500 +2.36(+20.02%)
May 03, 2005 11.90 12.27 11.70 11.79 211,400 -0.20(-1.67%)
May 02, 2005 12.15 12.15 11.86 11.99 411,100 -0.16(-1.32%)
Apr 29, 2005 11.91 12.23 11.76 12.15 235,500 +0.29(+2.45%)
Apr 28, 2005 12.13 12.13 11.86 11.86 228,900 -0.27(-2.23%)
Apr 27, 2005 12.10 12.25 11.91 12.13 234,600 +0.03(+0.25%)
Apr 26, 2005 12.01 12.38 11.88 12.10 365,200 +0.10(+0.83%)
Apr 25, 2005 11.96 12.06 11.93 12.00 257,000 +0.11(+0.93%)
Apr 22, 2005 12.07 12.07 11.80 11.89 347,900 -0.17(-1.41%)
Apr 21, 2005 12.07 12.13 11.96 12.06 344,700 +0.09(+0.75%)
Apr 20, 2005 12.05 12.09 11.80 11.97 406,600 -0.02(-0.17%)
Apr 19, 2005 11.89 12.01 11.82 11.99 298,800 +0.10(+0.84%)
Apr 18, 2005 11.71 12.09 11.71 11.89 447,000 +0.18(+1.54%)
Apr 15, 2005 11.66 11.80 11.51 11.71 514,400 +0.05(+0.43%)
Apr 14, 2005 11.57 11.78 11.50 11.66 405,700 +0.10(+0.87%)
Apr 13, 2005 11.71 11.77 11.48 11.56 151,400 -0.14(-1.20%)
Apr 12, 2005 11.51 11.91 11.41 11.70 280,900 +0.19(+1.65%)
Apr 11, 2005 11.67 11.75 11.46 11.51 193,900 -0.14(-1.20%)
Apr 08, 2005 11.82 11.90 11.63 11.65 99,400 -0.15(-1.27%)
Apr 07, 2005 11.99 11.99 11.67 11.80 119,800 -0.19(-1.58%)
Apr 06, 2005 11.88 12.04 11.84 11.99 161,400 +0.17(+1.44%)
Apr 05, 2005 11.66 12.00 11.60 11.82 221,900 +0.26(+2.25%)
Apr 04, 2005 11.86 12.13 11.54 11.56 762,300 -0.64(-5.25%)
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.