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 19.61 20.41 19.06 19.82 978,267 +0.70(+3.66%)
Mar 30, 2009 19.63 19.72 18.52 19.12 1,239,197 -2.56(-11.81%)
Mar 26, 2009 20.50 21.92 20.50 21.68 1,265,143 +1.37(+6.75%)
Mar 25, 2009 19.82 21.08 19.31 20.31 951,788 +0.67(+3.41%)
Mar 24, 2009 19.22 20.38 19.08 19.64 1,207,877 -0.23(-1.16%)
Mar 23, 2009 18.88 19.93 18.81 19.87 1,105,450 +1.97(+11.01%)
Mar 20, 2009 19.00 19.30 17.72 17.90 1,177,985 -1.29(-6.72%)
Mar 19, 2009 19.03 19.85 18.77 19.19 1,266,119 +0.54(+2.90%)
Mar 18, 2009 18.07 18.98 17.22 18.65 1,385,020 +0.57(+3.15%)
Mar 17, 2009 17.28 18.08 16.71 18.08 1,001,420 +0.90(+5.24%)
Mar 16, 2009 18.14 18.25 17.08 17.18 1,195,024 -0.81(-4.50%)
Mar 13, 2009 17.17 18.08 16.75 17.99 0 +1.07(+6.32%)
Mar 12, 2009 16.08 17.14 15.65 16.92 1,528,573 +0.70(+4.32%)
Mar 11, 2009 16.11 16.50 15.62 16.22 1,198,504 +0.47(+2.98%)
Mar 10, 2009 13.94 15.80 13.94 15.75 1,697,359 +2.04(+14.88%)
Mar 09, 2009 13.29 14.43 12.77 13.71 1,496,079 +0.06(+0.44%)
Mar 06, 2009 14.32 14.69 13.14 13.65 0 -0.22(-1.59%)
Mar 05, 2009 14.73 14.96 13.62 13.87 871,250 -1.11(-7.41%)
Mar 04, 2009 14.22 15.36 14.22 14.98 1,450,040 +0.98(+7.00%)
Mar 02, 2009 15.01 15.01 13.81 14.00 1,277,048 -1.43(-9.27%)
Feb 27, 2009 15.30 16.14 15.00 15.43 0 -0.09(-0.58%)
Feb 26, 2009 16.15 16.35 15.40 15.52 977,223 -0.27(-1.71%)
Feb 25, 2009 16.45 16.46 15.04 15.79 1,195,303 -0.67(-4.07%)
Feb 24, 2009 15.53 16.75 14.88 16.46 1,217,288 +1.41(+9.37%)
Feb 23, 2009 16.35 16.68 14.94 15.05 1,386,020 -1.19(-7.33%)
Feb 20, 2009 16.15 16.95 15.60 16.24 1,181,305 -0.44(-2.64%)
Feb 19, 2009 16.69 17.75 16.55 16.68 1,205,543 +0.03(+0.18%)
Feb 18, 2009 17.23 17.23 16.20 16.65 904,645 -0.27(-1.60%)
Feb 17, 2009 17.50 18.05 16.81 16.92 1,161,992 -1.63(-8.79%)
Feb 13, 2009 19.76 19.76 18.41 18.55 1,265,033 -1.03(-5.26%)
Feb 12, 2009 19.51 19.58 18.19 19.58 1,289,931 -0.01(-0.05%)
Feb 11, 2009 18.17 20.85 18.17 19.59 3,555,772 +2.11(+12.07%)
Feb 10, 2009 18.91 19.51 17.33 17.48 1,900,371 -1.79(-9.29%)
Feb 09, 2009 20.20 20.35 18.95 19.27 1,270,611 -0.34(-1.73%)
Feb 06, 2009 18.47 19.92 18.23 19.61 1,869,009 +1.48(+8.16%)
Feb 05, 2009 16.90 18.49 16.71 18.13 1,137,887 +0.82(+4.74%)
Feb 04, 2009 16.25 17.85 16.15 17.31 1,902,259 +1.33(+8.32%)
Feb 03, 2009 16.27 16.94 15.74 15.98 1,398,925 -0.15(-0.93%)
Feb 02, 2009 16.37 16.37 15.20 16.13 1,162,480 -0.33(-2.00%)
Jan 30, 2009 16.54 16.93 15.88 16.46 0 -0.16(-0.96%)
Jan 29, 2009 17.02 17.30 16.51 16.62 1,009,427 -0.99(-5.62%)
Jan 28, 2009 17.00 17.97 16.93 17.61 1,857,193 +0.96(+5.77%)
Jan 27, 2009 16.50 16.76 16.17 16.65 1,005,951 +0.19(+1.15%)
Jan 26, 2009 16.66 17.21 16.22 16.46 1,239,064 +0.03(+0.18%)
Jan 23, 2009 15.62 17.27 15.39 16.43 1,584,962 +0.17(+1.05%)
Jan 22, 2009 16.42 16.87 15.59 16.26 1,321,182 -0.44(-2.63%)
Jan 21, 2009 16.48 17.08 16.25 16.70 2,195,182 +0.74(+4.64%)
Jan 20, 2009 17.99 18.14 15.77 15.96 2,173,808 -2.03(-11.28%)
Jan 16, 2009 19.26 19.46 16.68 17.99 2,191,650 -0.51(-2.76%)
Jan 15, 2009 18.11 18.87 16.78 18.50 1,315,494 +0.43(+2.38%)
Jan 14, 2009 18.66 18.66 17.00 18.07 1,682,676 -0.84(-4.44%)
Jan 13, 2009 19.02 19.33 17.85 18.91 1,685,755 +0.04(+0.21%)
Jan 12, 2009 21.52 21.90 18.65 18.87 1,658,716 -2.65(-12.31%)
Jan 09, 2009 21.28 22.47 20.00 21.52 1,438,711 +0.24(+1.13%)
Jan 08, 2009 21.29 21.92 20.01 21.28 1,426,398 -0.39(-1.80%)
Jan 07, 2009 22.81 22.91 21.31 21.67 1,741,220 -1.39(-6.03%)
Jan 06, 2009 20.84 23.53 20.78 23.06 2,374,691 +2.74(+13.48%)
Jan 05, 2009 20.16 20.75 19.24 20.32 1,152,051 +0.23(+1.14%)
Jan 02, 2009 17.86 20.25 17.62 20.09 0 +2.40(+13.57%)
Jan 01, 2009 17.05 18.10 16.75 17.69 0 +0.00(+0.00%)
Dec 31, 2008 17.05 18.10 16.75 17.69 1,308,660 +1.00(+5.99%)
Dec 30, 2008 16.54 16.71 15.63 16.69 717,496 +0.60(+3.73%)
Dec 29, 2008 16.71 16.83 15.82 16.09 1,228,296 -0.50(-3.01%)
Dec 26, 2008 16.72 16.95 16.01 16.59 297,365 +0.11(+0.67%)
Dec 24, 2008 16.22 16.80 15.65 16.48 358,901 +0.27(+1.67%)
Dec 23, 2008 16.01 16.98 15.84 16.21 996,494 +0.21(+1.31%)
Dec 22, 2008 17.93 17.93 15.64 16.00 1,276,220 -1.87(-10.46%)
Dec 19, 2008 17.82 18.84 17.42 17.87 1,066,660 +0.08(+0.45%)
Dec 18, 2008 19.50 19.50 17.18 17.79 1,217,624 -1.55(-8.01%)
Dec 17, 2008 17.45 19.74 17.13 19.34 1,673,329 +1.40(+7.80%)
Dec 16, 2008 17.49 18.00 16.30 17.94 1,038,748 +1.14(+6.79%)
Dec 15, 2008 17.02 17.50 16.25 16.80 1,173,900 -0.17(-1.00%)
Dec 12, 2008 14.84 17.10 14.73 16.97 0 +1.05(+6.60%)
Dec 11, 2008 17.19 18.05 15.80 15.92 1,697,322 -1.26(-7.33%)
Dec 10, 2008 18.83 19.00 16.83 17.18 2,013,827 -0.85(-4.71%)
Dec 09, 2008 18.13 19.96 17.66 18.03 2,211,731 -0.48(-2.59%)
Dec 08, 2008 17.00 18.99 17.00 18.51 2,051,275 +2.34(+14.47%)
Dec 05, 2008 15.31 16.35 13.80 16.17 0 +0.98(+6.45%)
Dec 04, 2008 15.96 17.25 14.59 15.19 1,578,049 -0.88(-5.48%)
Dec 03, 2008 14.82 16.40 14.59 16.07 1,701,708 -0.37(-2.25%)
Dec 02, 2008 14.52 16.70 13.85 16.44 2,764,626 +2.64(+19.13%)
Dec 01, 2008 16.04 16.95 13.69 13.80 2,122,162 -2.71(-16.41%)
Nov 28, 2008 15.35 17.34 15.10 16.51 2,018,072 +1.60(+10.73%)
Nov 26, 2008 11.50 15.16 11.04 14.91 2,677,314 +3.21(+27.44%)
Nov 25, 2008 10.88 11.90 10.32 11.70 4,026,528 +1.23(+11.75%)
Nov 24, 2008 8.300 10.86 7.690 10.47 3,675,754 +2.85(+37.40%)
Nov 21, 2008 8.300 8.560 6.730 7.620 3,757,983 -0.40(-4.99%)
Nov 20, 2008 9.540 9.670 7.930 8.020 2,250,702 -1.67(-17.23%)
Nov 19, 2008 10.71 10.73 9.640 9.690 1,137,234 -1.02(-9.52%)
Nov 18, 2008 11.29 11.51 9.960 10.71 1,557,373 -0.80(-6.95%)
Nov 17, 2008 11.61 11.91 10.72 11.51 1,324,741 +0.07(+0.61%)
Nov 14, 2008 12.28 12.32 11.33 11.44 0 -0.65(-5.38%)
Nov 13, 2008 12.15 12.86 10.26 12.09 3,911,710 +0.05(+0.42%)
Nov 12, 2008 13.58 13.58 11.67 12.04 1,814,084 -2.06(-14.61%)
Nov 11, 2008 14.28 14.50 13.51 14.10 1,282,108 -0.54(-3.69%)
Nov 10, 2008 15.95 16.41 14.50 14.64 1,610,327 -0.35(-2.33%)
Nov 07, 2008 15.50 15.87 14.35 14.99 0 -0.23(-1.51%)
Nov 06, 2008 16.07 16.43 14.66 15.22 2,161,299 -1.26(-7.65%)
Nov 05, 2008 17.64 18.17 16.38 16.48 2,078,691 -1.25(-7.05%)
Nov 04, 2008 17.80 18.34 17.26 17.73 1,900,474 +0.68(+3.99%)
Nov 03, 2008 17.63 18.12 16.39 17.05 1,551,425 -0.03(-0.18%)
Oct 31, 2008 15.39 17.46 15.39 17.08 2,189,694 +1.09(+6.82%)
Oct 30, 2008 15.53 17.41 14.03 15.99 3,246,307 +0.31(+1.98%)
Oct 29, 2008 15.50 16.78 15.00 15.68 2,327,243 +0.13(+0.84%)
Oct 28, 2008 14.81 15.55 13.23 15.55 1,195,842 +1.61(+11.55%)
Oct 27, 2008 14.86 15.41 13.80 13.94 1,681,189 -0.83(-5.62%)
Oct 24, 2008 12.93 14.98 12.80 14.77 2,045,989 -0.64(-4.15%)
Oct 23, 2008 18.89 19.00 12.75 15.41 5,120,924 -3.29(-17.59%)
Oct 22, 2008 21.10 21.10 17.22 18.70 1,776,989 -2.39(-11.33%)
Oct 21, 2008 20.88 22.58 20.21 21.09 2,279,209 +0.16(+0.76%)
Oct 20, 2008 20.16 21.01 19.60 20.93 1,722,978 +1.90(+9.98%)
Oct 17, 2008 18.13 19.95 16.91 19.03 0 +1.02(+5.66%)
Oct 16, 2008 17.95 18.15 16.12 18.01 1,960,050 +1.04(+6.13%)
Oct 15, 2008 20.05 20.19 16.97 16.97 1,534,231 -3.98(-19.00%)
Oct 14, 2008 23.42 24.07 20.38 20.95 3,252,377 -0.84(-3.85%)
Oct 13, 2008 17.78 21.79 17.13 21.79 2,984,559 +5.36(+32.62%)
Oct 10, 2008 15.54 17.52 14.05 16.43 0 -0.38(-2.26%)
Oct 09, 2008 18.70 20.28 16.26 16.81 2,327,645 -1.19(-6.61%)
Oct 08, 2008 18.50 20.21 17.02 18.00 2,720,772 -1.18(-6.15%)
Oct 07, 2008 21.94 22.13 18.77 19.18 3,582,071 -1.82(-8.67%)
Oct 06, 2008 22.99 22.99 16.23 21.00 4,961,756 -2.37(-10.14%)
Oct 03, 2008 27.84 29.30 22.92 23.37 0 -4.11(-14.96%)
Oct 02, 2008 32.14 32.31 27.19 27.48 1,946,696 -5.11(-15.68%)
Oct 01, 2008 34.94 35.07 31.70 32.59 1,295,483 -3.04(-8.53%)
Sep 30, 2008 34.00 35.97 32.89 35.63 1,401,476 +2.83(+8.63%)
Sep 29, 2008 38.00 38.00 0.0100 32.80 1,977,180 -5.94(-15.33%)
Sep 26, 2008 38.85 39.02 37.50 38.74 0 -1.08(-2.71%)
Sep 25, 2008 38.12 39.89 37.69 39.82 1,350,890 +1.95(+5.15%)
Sep 24, 2008 37.41 38.83 37.30 37.87 1,018,580 +0.77(+2.08%)
Sep 23, 2008 37.98 39.15 36.88 37.10 1,191,173 -0.80(-2.11%)
Sep 22, 2008 39.25 39.25 37.62 37.90 1,182,722 -1.09(-2.80%)
Sep 19, 2008 39.19 44.40 34.80 38.99 0 +1.99(+5.38%)
Sep 18, 2008 35.00 37.01 33.03 37.00 2,309,277 +2.75(+8.03%)
Sep 17, 2008 35.00 35.79 34.23 34.25 2,009,659 -1.76(-4.89%)
Sep 16, 2008 35.17 36.30 32.96 36.01 2,445,359 +0.19(+0.53%)
Sep 15, 2008 38.25 38.61 35.53 35.82 1,740,932 -3.63(-9.20%)
Sep 12, 2008 39.28 39.92 38.64 39.45 0 -0.22(-0.55%)
Sep 11, 2008 40.00 40.47 37.77 39.67 1,334,252 -0.74(-1.83%)
Sep 10, 2008 39.36 40.88 38.58 40.41 1,079,050 +1.61(+4.15%)
Sep 09, 2008 43.31 43.58 38.00 38.80 2,307,714 -4.76(-10.93%)
Sep 08, 2008 46.01 46.74 42.81 43.56 1,585,031 -1.28(-2.85%)
Sep 05, 2008 43.44 45.14 42.82 44.84 0 +0.84(+1.91%)
Sep 04, 2008 46.88 47.62 43.37 44.00 2,124,735 -3.43(-7.23%)
Sep 03, 2008 48.00 48.57 46.37 47.43 993,546 -1.02(-2.11%)
Sep 02, 2008 49.51 50.09 47.79 48.45 935,940 -0.77(-1.56%)
Aug 29, 2008 49.06 50.26 48.97 49.22 0 +0.00(+0.00%)
Aug 28, 2008 50.21 50.46 49.18 49.22 956,549 -0.58(-1.16%)
Aug 27, 2008 49.07 50.84 48.78 49.80 1,749,965 +0.83(+1.69%)
Aug 26, 2008 50.49 51.47 48.86 48.97 1,095,555 -1.91(-3.75%)
Aug 25, 2008 52.60 52.73 50.60 50.88 711,814 -2.12(-4.00%)
Aug 22, 2008 52.67 53.34 52.07 53.00 0 +0.35(+0.66%)
Aug 21, 2008 52.61 53.22 51.79 52.65 959,523 +0.23(+0.44%)
Aug 20, 2008 52.50 52.85 51.64 52.42 1,592,076 +0.04(+0.08%)
Aug 19, 2008 55.44 55.74 52.11 52.38 1,425,292 -3.77(-6.71%)
Aug 18, 2008 57.12 57.12 55.48 56.15 859,748 -0.99(-1.73%)
Aug 15, 2008 57.37 58.17 56.87 57.14 0 -0.43(-0.75%)
Aug 14, 2008 56.37 57.89 56.36 57.57 461,568 +0.34(+0.59%)
Aug 13, 2008 58.15 58.15 56.41 57.23 432,198 -0.61(-1.05%)
Aug 12, 2008 58.02 58.91 57.33 57.84 1,274,790 -0.41(-0.70%)
Aug 11, 2008 56.47 59.14 56.47 58.25 613,760 +1.57(+2.77%)
Aug 08, 2008 55.30 56.99 54.78 56.68 765,284 +1.16(+2.09%)
Aug 07, 2008 53.89 56.49 53.54 55.52 829,424 +1.35(+2.49%)
Aug 06, 2008 54.17 54.60 53.46 54.17 1,248,597 -0.28(-0.51%)
Aug 05, 2008 55.07 55.56 54.12 54.45 1,219,880 -0.62(-1.13%)
Aug 04, 2008 57.23 57.29 54.64 55.07 1,286,294 -2.68(-4.64%)
Aug 01, 2008 58.18 58.27 57.07 57.75 833,283 +0.12(+0.21%)
Jul 31, 2008 57.50 59.25 56.94 57.63 1,058,331 +0.22(+0.38%)
Jul 30, 2008 58.69 59.38 53.49 57.41 2,609,954 -4.15(-6.74%)
Jul 29, 2008 61.56 62.19 59.91 61.56 744,641 +1.81(+3.03%)
Jul 28, 2008 59.40 60.66 59.23 59.75 574,057 +0.21(+0.35%)
Jul 25, 2008 58.82 59.96 58.65 59.54 989,106 +1.13(+1.93%)
Jul 24, 2008 62.62 62.99 57.57 58.41 1,090,551 -4.64(-7.36%)
Jul 23, 2008 61.97 63.95 61.97 63.05 1,114,814 +0.60(+0.96%)
Jul 22, 2008 59.51 62.61 58.42 62.45 1,218,311 +2.48(+4.14%)
Jul 21, 2008 60.50 60.75 59.17 59.97 620,110 -0.01(-0.02%)
Jul 18, 2008 60.40 61.61 59.81 59.98 779,054 -0.14(-0.23%)
Jul 17, 2008 57.99 60.46 57.69 60.12 1,219,154 +2.18(+3.76%)
Jul 16, 2008 55.52 58.11 54.16 57.94 1,668,696 +2.81(+5.10%)
Jul 15, 2008 57.69 57.69 54.48 55.13 1,889,291 -2.72(-4.70%)
Jul 14, 2008 59.28 60.42 56.93 57.85 1,324,708 -1.15(-1.95%)
Jul 11, 2008 57.42 60.25 56.76 59.00 1,313,818 +0.89(+1.53%)
Jul 10, 2008 55.01 58.24 54.89 58.11 1,163,113 +3.10(+5.64%)
Jul 09, 2008 55.50 56.47 54.65 55.01 1,109,253 -0.56(-1.01%)
Jul 08, 2008 56.47 56.47 53.52 55.57 1,588,286 -0.75(-1.33%)
Jul 07, 2008 57.75 58.39 55.57 56.32 1,059,238 -0.42(-0.74%)
Jul 04, 2008 58.00 58.41 55.22 56.74 508,285 +0.00(+0.00%)
Jul 03, 2008 58.00 58.41 55.22 56.74 508,285 -0.75(-1.30%)
Jul 02, 2008 61.41 61.42 56.38 57.49 1,840,864 -3.04(-5.02%)
Jul 01, 2008 59.59 60.79 57.40 60.53 1,353,501 -0.32(-0.53%)
Jun 30, 2008 58.64 61.34 58.09 60.85 1,217,435 +1.31(+2.20%)
Jun 27, 2008 60.35 60.77 58.15 59.54 1,080,292 -0.24(-0.40%)
Jun 26, 2008 61.20 61.70 59.49 59.78 834,467 -2.27(-3.66%)
Jun 25, 2008 63.09 63.09 61.12 62.05 559,233 -0.34(-0.54%)
Jun 24, 2008 63.82 63.82 61.89 62.39 763,522 -1.91(-2.97%)
Jun 23, 2008 64.98 65.60 63.71 64.30 569,121 -0.69(-1.06%)
Jun 20, 2008 66.52 66.70 64.72 64.99 467,470 -2.05(-3.06%)
Jun 19, 2008 66.78 67.37 65.56 67.04 374,192 +0.61(+0.92%)
Jun 18, 2008 67.90 67.95 65.82 66.43 377,824 -0.53(-0.79%)
Jun 17, 2008 68.20 68.39 66.78 66.96 433,452 -0.90(-1.33%)
Jun 16, 2008 66.93 68.63 66.85 67.86 411,589 +0.44(+0.65%)
Jun 13, 2008 66.15 68.15 66.15 67.42 426,588 +2.02(+3.09%)
Jun 12, 2008 65.66 67.41 65.23 65.40 671,631 +0.15(+0.23%)
Jun 11, 2008 67.25 67.69 65.02 65.25 757,985 -1.99(-2.96%)
Jun 10, 2008 67.45 68.57 66.05 67.24 470,103 -0.16(-0.24%)
Jun 09, 2008 68.72 69.29 66.80 67.40 584,864 +0.23(+0.34%)
Jun 06, 2008 69.51 70.22 66.93 67.17 642,570 -3.08(-4.38%)
Jun 05, 2008 68.40 70.53 68.40 70.25 582,134 +2.05(+3.01%)
Jun 04, 2008 66.97 69.46 66.80 68.20 889,758 +0.81(+1.20%)
Jun 03, 2008 68.90 69.47 66.39 67.39 927,239 -1.10(-1.61%)
Jun 02, 2008 70.12 70.50 67.60 68.49 1,086,105 -2.31(-3.26%)
May 30, 2008 70.80 71.80 70.34 70.80 659,013 +0.65(+0.93%)
May 29, 2008 71.33 72.07 69.70 70.15 780,664 -1.62(-2.26%)
May 28, 2008 70.88 71.99 69.54 71.77 536,056 +1.49(+2.12%)
May 27, 2008 70.99 70.99 68.18 70.28 684,172 -0.21(-0.30%)
May 26, 2008 69.28 70.78 69.13 70.49 0 +0.00(+0.00%)
May 23, 2008 69.28 70.78 69.13 70.49 509,364 +0.85(+1.22%)
May 22, 2008 70.50 70.54 68.33 69.64 555,443 -0.60(-0.85%)
May 21, 2008 73.68 73.68 69.59 70.24 664,353 -2.88(-3.94%)
May 20, 2008 73.30 73.30 71.37 73.12 723,355 -0.10(-0.14%)
May 19, 2008 72.92 75.00 72.73 73.22 700,539 +0.70(+0.97%)
May 16, 2008 72.35 73.37 71.63 72.52 943,668 +0.69(+0.96%)
May 15, 2008 71.36 72.09 70.62 71.83 735,143 +0.59(+0.83%)
May 14, 2008 73.27 73.50 70.74 71.24 855,796 -1.17(-1.62%)
May 13, 2008 71.69 72.94 71.33 72.41 884,054 +1.36(+1.91%)
May 12, 2008 70.85 71.83 70.17 71.05 755,185 +0.00(+0.00%)
May 09, 2008 69.73 71.44 69.31 71.05 509,105 +0.67(+0.95%)
May 08, 2008 69.93 71.69 69.76 70.38 912,188 +0.95(+1.37%)
May 07, 2008 69.42 72.01 69.37 69.43 998,159 -0.18(-0.26%)
May 06, 2008 67.79 70.00 67.67 69.61 589,193 +0.93(+1.35%)
May 05, 2008 67.28 69.09 67.73 68.68 777,206 +0.39(+0.57%)
May 02, 2008 67.09 68.59 67.09 68.29 1,112,188 +1.99(+3.00%)
May 01, 2008 66.38 67.17 65.36 66.30 1,038,214 -0.70(-1.04%)
Apr 30, 2008 68.75 68.75 62.90 67.00 3,012,835 -3.39(-4.82%)
Apr 29, 2008 71.35 72.82 69.86 70.39 1,158,890 -0.69(-0.97%)
Apr 28, 2008 71.35 71.84 69.20 71.08 690,972 -0.62(-0.86%)
Apr 25, 2008 70.51 72.17 68.87 71.70 934,259 +1.39(+1.98%)
Apr 24, 2008 72.10 72.19 68.78 70.31 988,719 -1.71(-2.37%)
Apr 23, 2008 71.69 72.13 70.00 72.02 732,894 +0.32(+0.45%)
Apr 22, 2008 72.30 73.71 70.53 71.70 905,639 -0.89(-1.23%)
Apr 21, 2008 71.50 73.54 69.76 72.59 1,028,834 +1.22(+1.71%)
Apr 18, 2008 68.75 72.71 68.15 71.37 1,470,342 +4.16(+6.19%)
Apr 17, 2008 66.71 67.67 65.30 67.21 670,359 +0.01(+0.01%)
Apr 16, 2008 64.99 67.50 64.74 67.20 922,790 +2.66(+4.12%)
Apr 15, 2008 63.20 64.59 62.84 64.54 600,302 +1.88(+3.00%)
Apr 14, 2008 63.49 63.77 62.01 62.66 839,161 -1.11(-1.74%)
Apr 11, 2008 66.42 66.42 63.38 63.77 602,075 -2.65(-3.99%)
Apr 10, 2008 64.78 66.77 63.70 66.42 581,197 +1.48(+2.28%)
Apr 09, 2008 67.01 67.01 64.22 64.94 675,817 -2.12(-3.16%)
Apr 08, 2008 65.54 67.95 65.00 67.06 979,774 +1.35(+2.05%)
Apr 07, 2008 66.26 67.43 65.14 65.71 549,219 -0.09(-0.14%)
Apr 04, 2008 64.00 66.70 63.41 65.80 699,910 +1.73(+2.70%)
Apr 03, 2008 65.13 65.13 63.25 64.07 678,703 -0.64(-0.99%)
Apr 02, 2008 62.50 65.43 62.26 64.71 935,640 +2.62(+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.