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, 2014 25.70 25.85 25.55 25.61 1,121,140 +0.08(+0.31%)
Mar 28, 2014 25.71 25.86 25.50 25.53 1,228,007 -0.26(-1.01%)
Mar 27, 2014 26.11 26.56 25.72 25.79 1,232,195 -0.37(-1.41%)
Mar 26, 2014 27.20 27.44 26.16 26.16 1,116,203 -0.99(-3.65%)
Mar 25, 2014 27.13 27.35 26.79 27.15 3,830,579 -0.55(-1.99%)
Mar 24, 2014 28.29 28.35 27.62 27.70 809,777 -0.44(-1.56%)
Mar 21, 2014 27.80 28.38 27.75 28.14 1,626,297 +0.34(+1.22%)
Mar 20, 2014 28.11 28.35 27.77 27.80 350,158 -0.39(-1.38%)
Mar 19, 2014 28.27 28.54 27.94 28.19 448,844 -0.20(-0.70%)
Mar 18, 2014 27.85 28.48 27.74 28.39 933,475 +0.51(+1.83%)
Mar 17, 2014 28.18 28.47 27.79 27.88 508,914 +0.00(+0.00%)
Mar 14, 2014 27.58 28.00 27.51 27.88 638,849 +0.28(+1.01%)
Mar 13, 2014 28.42 28.65 27.40 27.60 902,683 -0.71(-2.51%)
Mar 12, 2014 28.23 28.58 28.05 28.31 1,083,398 -0.20(-0.70%)
Mar 11, 2014 29.30 29.35 28.36 28.51 752,053 -0.68(-2.33%)
Mar 10, 2014 29.95 30.06 29.17 29.19 419,690 -0.89(-2.96%)
Mar 07, 2014 30.50 30.58 29.88 30.08 459,879 -0.28(-0.92%)
Mar 06, 2014 29.99 30.43 29.94 30.36 475,358 +0.59(+1.98%)
Mar 05, 2014 30.01 30.29 29.65 29.77 956,028 -0.20(-0.67%)
Mar 04, 2014 30.64 30.66 29.75 29.97 1,905,477 -0.28(-0.93%)
Mar 03, 2014 30.29 30.86 30.20 30.25 874,871 -0.53(-1.72%)
Feb 28, 2014 30.78 31.14 30.66 30.78 753,030 +0.04(+0.13%)
Feb 27, 2014 30.62 30.98 30.27 30.74 818,122 +0.04(+0.13%)
Feb 26, 2014 31.19 31.41 30.66 30.70 1,019,735 -0.43(-1.38%)
Feb 25, 2014 30.97 31.44 30.78 31.13 964,291 +0.07(+0.23%)
Feb 24, 2014 31.03 31.34 31.00 31.06 752,578 -0.02(-0.06%)
Feb 21, 2014 31.41 31.50 30.92 31.08 713,909 -0.32(-1.02%)
Feb 20, 2014 30.26 31.41 30.14 31.40 716,442 +1.19(+3.94%)
Feb 19, 2014 30.59 30.96 30.18 30.21 592,992 -0.62(-2.01%)
Feb 18, 2014 30.83 31.07 30.57 30.83 691,255 +0.03(+0.10%)
Feb 14, 2014 29.99 30.80 30.80 30.80 1,368,900 +0.92(+3.08%)
Feb 13, 2014 29.00 30.00 28.33 29.88 2,303,213 +2.28(+8.26%)
Feb 12, 2014 27.40 28.09 27.40 27.60 880,325 +0.20(+0.73%)
Feb 11, 2014 27.83 27.96 27.35 27.40 1,019,260 -0.48(-1.72%)
Feb 10, 2014 28.11 28.24 27.72 27.88 441,752 -0.31(-1.10%)
Feb 07, 2014 28.12 28.38 27.89 28.19 224,575 +0.25(+0.89%)
Feb 06, 2014 27.73 28.24 27.55 27.94 489,982 +0.38(+1.38%)
Feb 05, 2014 27.73 27.73 27.16 27.56 401,613 -0.21(-0.76%)
Feb 04, 2014 27.16 27.83 26.75 27.77 700,608 +0.76(+2.81%)
Feb 03, 2014 28.49 28.92 27.00 27.01 847,174 -1.52(-5.33%)
Jan 31, 2014 28.35 29.04 28.21 28.53 372,596 -0.46(-1.59%)
Jan 30, 2014 29.03 29.19 28.36 28.99 518,121 +0.30(+1.05%)
Jan 29, 2014 28.97 29.32 28.62 28.69 345,037 -0.61(-2.08%)
Jan 28, 2014 29.13 29.39 28.87 29.30 494,505 +0.28(+0.96%)
Jan 27, 2014 29.92 30.05 28.57 29.02 878,095 -0.90(-3.01%)
Jan 24, 2014 30.25 30.30 29.79 29.92 1,077,158 -0.54(-1.77%)
Jan 23, 2014 29.90 30.49 29.82 30.46 548,817 +0.41(+1.36%)
Jan 22, 2014 29.95 30.22 29.80 30.05 556,168 -0.35(-1.15%)
Jan 21, 2014 30.44 30.53 29.92 30.40 451,195 +0.17(+0.56%)
Jan 17, 2014 30.19 30.23 30.23 30.23 578,500 -0.08(-0.26%)
Jan 16, 2014 30.50 30.60 30.25 30.31 514,281 -0.19(-0.62%)
Jan 15, 2014 29.94 30.57 29.94 30.50 669,162 +0.56(+1.87%)
Jan 14, 2014 29.42 30.18 29.42 29.94 1,257,667 +0.73(+2.50%)
Jan 13, 2014 29.26 29.38 29.08 29.21 659,552 -0.04(-0.14%)
Jan 10, 2014 28.04 29.26 27.79 29.25 1,402,071 +1.28(+4.58%)
Jan 09, 2014 28.20 28.49 27.78 27.97 625,189 -0.07(-0.25%)
Jan 08, 2014 28.31 28.31 27.72 28.04 873,679 -0.33(-1.16%)
Jan 07, 2014 28.32 28.61 28.14 28.37 601,662 +0.11(+0.39%)
Jan 06, 2014 29.03 29.03 28.23 28.26 459,438 -0.63(-2.18%)
Jan 03, 2014 28.87 29.08 28.68 28.89 386,217 +0.04(+0.14%)
Jan 02, 2014 29.32 29.32 28.58 28.85 494,614 -0.56(-1.90%)
Dec 31, 2013 29.35 29.41 29.41 29.41 392,600 +0.06(+0.20%)
Dec 30, 2013 29.42 29.60 29.07 29.35 263,820 -0.07(-0.24%)
Dec 27, 2013 29.36 29.64 29.23 29.42 475,668 +0.28(+0.96%)
Dec 26, 2013 29.25 29.42 29.11 29.14 395,243 -0.17(-0.58%)
Dec 24, 2013 29.31 29.48 29.07 29.31 436,301 +0.13(+0.45%)
Dec 23, 2013 29.02 29.20 28.70 29.18 609,838 +0.25(+0.86%)
Dec 20, 2013 28.82 29.25 28.52 28.93 1,138,042 +0.08(+0.28%)
Dec 19, 2013 29.39 29.39 28.69 28.85 516,801 -0.51(-1.74%)
Dec 18, 2013 28.79 29.37 28.34 29.36 501,060 +0.70(+2.44%)
Dec 17, 2013 29.03 29.09 28.56 28.66 579,674 -0.27(-0.93%)
Dec 16, 2013 28.98 29.32 28.90 28.93 468,048 +0.15(+0.52%)
Dec 13, 2013 28.32 28.82 28.04 28.78 533,597 +0.52(+1.84%)
Dec 12, 2013 28.11 28.46 28.09 28.26 622,046 +0.19(+0.68%)
Dec 11, 2013 28.74 28.85 27.84 28.07 702,926 -0.59(-2.06%)
Dec 10, 2013 29.03 29.38 28.60 28.66 494,913 -0.50(-1.71%)
Dec 09, 2013 28.68 29.35 28.51 29.16 679,609 +0.52(+1.82%)
Dec 06, 2013 28.56 28.76 28.34 28.64 508,034 +0.46(+1.63%)
Dec 05, 2013 27.97 28.37 27.90 28.18 429,136 +0.08(+0.28%)
Dec 04, 2013 28.05 28.50 27.86 28.10 650,064 -0.05(-0.18%)
Dec 03, 2013 28.28 28.44 28.05 28.15 577,733 -0.26(-0.92%)
Dec 02, 2013 29.09 29.30 28.32 28.41 375,002 -0.73(-2.51%)
Nov 29, 2013 29.44 29.50 29.12 29.14 216,885 -0.14(-0.48%)
Nov 27, 2013 28.54 29.32 28.53 29.28 409,745 +0.77(+2.70%)
Nov 26, 2013 28.40 28.68 28.26 28.51 653,890 +0.04(+0.14%)
Nov 25, 2013 28.60 28.68 28.27 28.47 249,487 -0.08(-0.28%)
Nov 22, 2013 28.44 28.61 28.14 28.55 321,927 +0.08(+0.28%)
Nov 21, 2013 28.39 28.56 28.13 28.47 449,386 +0.24(+0.85%)
Nov 20, 2013 28.28 28.52 27.93 28.23 463,458 +0.09(+0.32%)
Nov 19, 2013 28.61 28.77 27.97 28.14 724,708 -0.48(-1.68%)
Nov 18, 2013 29.00 29.29 28.48 28.62 520,263 -0.28(-0.97%)
Nov 15, 2013 28.96 28.96 28.69 28.90 488,762 +0.04(+0.14%)
Nov 14, 2013 28.84 29.02 28.46 28.86 361,776 +0.04(+0.14%)
Nov 13, 2013 28.34 28.85 28.32 28.82 409,764 +0.25(+0.88%)
Nov 12, 2013 28.40 28.70 28.37 28.57 623,078 +0.14(+0.49%)
Nov 11, 2013 28.13 28.48 28.00 28.43 469,510 +0.14(+0.49%)
Nov 08, 2013 28.12 28.48 28.04 28.29 754,026 +0.16(+0.57%)
Nov 07, 2013 28.53 28.69 28.08 28.13 1,239,462 -0.46(-1.61%)
Nov 06, 2013 29.01 29.09 28.21 28.59 1,594,445 +0.13(+0.46%)
Nov 05, 2013 29.62 31.98 27.27 28.46 4,305,428 -5.95(-17.29%)
Nov 04, 2013 33.54 34.61 33.46 34.41 911,445 +1.15(+3.46%)
Nov 01, 2013 32.93 33.40 32.60 33.26 664,603 +0.33(+1.00%)
Oct 31, 2013 33.33 33.46 32.93 32.93 645,186 -0.33(-0.99%)
Oct 30, 2013 34.05 34.50 33.05 33.26 408,423 -0.73(-2.15%)
Oct 29, 2013 33.14 34.03 32.97 33.99 665,613 +0.90(+2.72%)
Oct 28, 2013 33.39 33.60 33.02 33.09 414,078 -0.36(-1.08%)
Oct 25, 2013 32.94 33.57 32.70 33.45 449,485 +0.62(+1.89%)
Oct 24, 2013 32.90 33.02 32.71 32.83 322,430 +0.08(+0.24%)
Oct 23, 2013 32.58 32.89 32.41 32.75 334,557 -0.12(-0.37%)
Oct 22, 2013 32.84 33.09 32.58 32.87 459,691 +0.20(+0.61%)
Oct 21, 2013 33.22 33.34 32.64 32.67 498,813 -0.38(-1.15%)
Oct 18, 2013 32.55 33.08 32.19 33.05 601,317 +0.80(+2.48%)
Oct 17, 2013 31.82 32.32 31.82 32.25 649,409 +0.23(+0.72%)
Oct 16, 2013 32.68 32.68 31.78 32.02 746,102 -0.22(-0.68%)
Oct 15, 2013 32.95 33.07 32.05 32.24 948,939 -1.63(-4.81%)
Oct 14, 2013 33.02 33.89 33.02 33.87 426,583 +0.52(+1.56%)
Oct 11, 2013 32.71 33.36 32.56 33.35 365,807 +0.50(+1.52%)
Oct 10, 2013 32.25 32.86 32.11 32.85 531,270 +1.18(+3.73%)
Oct 09, 2013 31.69 32.09 31.41 31.67 458,970 +0.12(+0.38%)
Oct 08, 2013 31.78 31.97 31.25 31.55 618,985 -0.18(-0.57%)
Oct 07, 2013 31.91 32.29 31.73 31.73 392,217 -0.63(-1.95%)
Oct 04, 2013 31.56 32.41 31.39 32.36 376,679 +0.87(+2.76%)
Oct 03, 2013 32.13 32.21 31.30 31.49 478,370 -0.77(-2.39%)
Oct 02, 2013 32.08 32.67 31.97 32.26 379,772 -0.11(-0.34%)
Oct 01, 2013 31.66 32.70 31.56 32.37 477,110 +0.62(+1.95%)
Sep 30, 2013 31.10 31.92 31.10 31.75 459,330 +0.16(+0.51%)
Sep 27, 2013 31.41 31.79 31.25 31.59 213,757 -0.17(-0.54%)
Sep 26, 2013 31.73 31.88 31.42 31.76 304,209 +0.20(+0.63%)
Sep 25, 2013 31.80 32.34 31.53 31.56 294,773 -0.27(-0.85%)
Sep 24, 2013 31.76 32.29 31.43 31.83 316,834 +0.13(+0.41%)
Sep 23, 2013 32.23 32.27 31.41 31.70 472,431 -0.49(-1.52%)
Sep 20, 2013 32.97 33.05 32.18 32.19 676,572 -0.54(-1.65%)
Sep 19, 2013 32.95 33.85 32.63 32.73 464,806 -0.05(-0.15%)
Sep 18, 2013 31.89 32.94 31.83 32.78 776,663 +0.80(+2.50%)
Sep 17, 2013 31.82 32.24 31.65 31.98 591,179 +0.11(+0.35%)
Sep 16, 2013 31.98 32.13 31.74 31.87 401,682 +0.30(+0.95%)
Sep 13, 2013 31.61 31.65 31.09 31.57 207,377 +0.05(+0.16%)
Sep 12, 2013 31.73 31.83 31.31 31.52 396,189 -0.28(-0.88%)
Sep 11, 2013 31.28 31.89 31.04 31.80 482,136 +0.36(+1.15%)
Sep 10, 2013 31.00 31.54 30.38 31.44 844,921 +0.79(+2.58%)
Sep 09, 2013 30.52 30.92 30.42 30.65 622,955 +0.25(+0.82%)
Sep 06, 2013 30.82 30.95 30.06 30.40 399,336 -0.26(-0.85%)
Sep 05, 2013 30.64 30.98 30.37 30.66 504,339 +0.08(+0.26%)
Sep 04, 2013 30.30 30.66 30.01 30.58 448,493 +0.34(+1.12%)
Sep 03, 2013 31.23 31.55 29.75 30.24 949,600 -0.29(-0.95%)
Aug 30, 2013 30.81 30.87 30.36 30.53 609,697 -0.37(-1.20%)
Aug 29, 2013 30.59 31.22 30.41 30.90 239,987 +0.17(+0.55%)
Aug 28, 2013 30.47 31.07 30.47 30.73 382,559 +0.22(+0.72%)
Aug 27, 2013 30.59 31.03 30.39 30.51 546,619 -0.62(-1.99%)
Aug 26, 2013 31.29 32.00 31.00 31.13 330,089 -0.07(-0.22%)
Aug 23, 2013 31.21 31.41 30.74 31.20 562,204 +0.09(+0.29%)
Aug 22, 2013 29.90 31.29 29.80 31.11 415,420 +1.42(+4.78%)
Aug 21, 2013 30.03 30.42 29.66 29.69 549,059 -0.56(-1.85%)
Aug 20, 2013 30.17 30.90 30.09 30.25 649,628 +0.06(+0.20%)
Aug 19, 2013 30.81 30.96 30.14 30.19 562,854 -0.64(-2.08%)
Aug 16, 2013 30.87 31.35 30.81 30.83 419,494 -0.20(-0.64%)
Aug 15, 2013 31.53 31.61 30.68 31.03 670,980 -1.37(-4.23%)
Aug 14, 2013 32.23 32.53 32.00 32.40 357,718 +0.13(+0.40%)
Aug 13, 2013 32.03 32.46 31.63 32.27 376,868 +0.22(+0.69%)
Aug 12, 2013 31.68 32.23 31.57 32.05 324,930 -0.03(-0.09%)
Aug 09, 2013 31.86 32.25 31.76 32.08 390,227 +0.12(+0.38%)
Aug 08, 2013 31.20 32.40 31.20 31.96 723,394 +1.19(+3.87%)
Aug 07, 2013 31.60 31.60 30.70 30.77 577,997 -0.92(-2.90%)
Aug 06, 2013 32.18 32.31 31.53 31.69 469,029 -0.60(-1.86%)
Aug 05, 2013 32.25 32.48 31.82 32.29 410,054 -0.08(-0.25%)
Aug 02, 2013 32.76 32.85 32.29 32.37 466,727 -0.52(-1.58%)
Aug 01, 2013 31.31 33.36 30.79 32.89 1,080,797 +1.37(+4.35%)
Jul 31, 2013 31.41 32.00 31.15 31.52 515,311 +0.17(+0.54%)
Jul 30, 2013 31.00 31.39 30.77 31.35 569,929 +0.55(+1.79%)
Jul 29, 2013 31.21 31.50 30.67 30.80 538,111 -0.50(-1.60%)
Jul 26, 2013 31.46 31.66 31.11 31.30 399,068 -0.56(-1.76%)
Jul 25, 2013 31.37 31.88 31.04 31.86 655,942 +0.23(+0.73%)
Jul 24, 2013 32.33 32.46 31.49 31.63 649,737 -0.52(-1.62%)
Jul 23, 2013 32.50 32.62 31.69 32.15 627,660 -0.30(-0.92%)
Jul 22, 2013 32.60 32.85 32.33 32.45 640,466 -0.02(-0.06%)
Jul 19, 2013 32.36 32.50 31.67 32.47 770,841 +0.02(+0.06%)
Jul 18, 2013 31.40 32.50 31.33 32.45 845,610 +1.17(+3.74%)
Jul 17, 2013 31.33 31.62 31.01 31.28 420,891 +0.25(+0.81%)
Jul 16, 2013 31.07 31.43 30.84 31.03 310,998 +0.05(+0.16%)
Jul 15, 2013 30.99 31.32 30.71 30.98 720,590 +0.08(+0.26%)
Jul 12, 2013 31.18 31.41 30.82 30.90 788,337 -0.37(-1.18%)
Jul 11, 2013 31.58 31.86 30.96 31.27 524,490 +0.34(+1.10%)
Jul 10, 2013 30.79 31.10 30.57 30.93 410,456 +0.08(+0.26%)
Jul 09, 2013 30.68 31.31 30.50 30.85 499,176 +0.48(+1.58%)
Jul 08, 2013 30.63 30.92 30.33 30.37 339,635 -0.06(-0.20%)
Jul 05, 2013 30.36 30.56 29.83 30.43 450,469 +0.42(+1.40%)
Jul 03, 2013 30.39 30.45 29.96 30.01 695,724 -0.57(-1.86%)
Jul 02, 2013 31.16 31.45 30.35 30.58 498,650 -0.62(-1.99%)
Jul 01, 2013 30.91 31.52 30.82 31.20 504,598 +0.45(+1.46%)
Jun 28, 2013 30.82 30.99 30.22 30.75 4,011,367 -0.24(-0.77%)
Jun 27, 2013 30.47 31.11 30.25 30.99 508,628 +0.84(+2.79%)
Jun 26, 2013 30.44 30.58 29.93 30.15 478,003 +0.16(+0.53%)
Jun 25, 2013 29.88 30.17 29.42 29.99 920,725 +0.56(+1.90%)
Jun 24, 2013 29.98 30.10 29.20 29.43 1,169,004 -1.10(-3.60%)
Jun 21, 2013 31.51 31.66 30.17 30.53 943,373 -0.80(-2.55%)
Jun 20, 2013 32.31 32.44 31.21 31.33 705,445 -1.68(-5.09%)
Jun 19, 2013 33.58 33.79 32.91 33.01 334,991 -0.61(-1.81%)
Jun 18, 2013 33.18 33.65 33.00 33.62 285,729 +0.56(+1.69%)
Jun 17, 2013 33.15 33.18 32.69 33.06 395,040 +0.35(+1.07%)
Jun 14, 2013 33.11 33.30 32.48 32.71 343,801 -0.43(-1.30%)
Jun 13, 2013 32.00 33.17 31.79 33.14 421,314 +1.14(+3.56%)
Jun 12, 2013 32.85 32.98 31.83 32.00 346,540 -0.50(-1.54%)
Jun 11, 2013 32.86 33.06 32.03 32.50 745,309 -1.10(-3.27%)
Jun 10, 2013 33.82 33.85 33.46 33.60 318,966 -0.19(-0.56%)
Jun 07, 2013 33.67 34.00 33.18 33.79 459,290 +0.31(+0.93%)
Jun 06, 2013 33.23 33.57 32.49 33.48 1,089,401 +0.05(+0.15%)
Jun 05, 2013 34.15 34.28 33.42 33.43 646,430 -0.94(-2.73%)
Jun 04, 2013 34.86 35.45 34.19 34.37 553,961 -0.58(-1.66%)
Jun 03, 2013 35.52 35.52 34.41 34.95 676,178 -0.41(-1.16%)
May 31, 2013 35.13 36.56 35.02 35.36 628,605 -0.09(-0.25%)
May 30, 2013 34.82 35.68 34.82 35.45 448,187 +0.67(+1.93%)
May 29, 2013 34.55 35.00 34.41 34.78 381,587 -0.13(-0.37%)
May 28, 2013 35.02 35.48 34.60 34.91 380,909 +0.52(+1.51%)
May 24, 2013 34.24 34.63 33.93 34.39 410,647 -0.58(-1.66%)
May 23, 2013 34.11 35.10 33.74 34.97 668,172 +0.24(+0.69%)
May 22, 2013 35.04 35.71 34.50 34.73 864,792 -0.35(-1.00%)
May 21, 2013 35.04 35.50 34.45 35.08 892,585 +1.08(+3.18%)
May 20, 2013 34.12 34.47 33.76 34.00 895,935 -0.22(-0.64%)
May 17, 2013 33.60 34.43 33.60 34.22 759,859 +0.90(+2.70%)
May 16, 2013 33.37 33.73 33.17 33.32 458,384 -0.13(-0.39%)
May 15, 2013 32.79 33.67 32.73 33.45 514,141 +0.94(+2.89%)
May 13, 2013 32.17 32.54 31.97 32.51 674,617 +0.28(+0.87%)
May 10, 2013 32.43 32.60 31.73 32.23 665,612 -0.22(-0.68%)
May 09, 2013 32.74 32.93 32.36 32.45 543,096 -0.29(-0.89%)
May 08, 2013 32.47 33.05 32.41 32.74 682,206 +0.23(+0.71%)
May 07, 2013 32.60 32.98 32.09 32.51 580,269 +0.05(+0.15%)
May 06, 2013 32.38 32.86 32.24 32.46 461,853 +0.13(+0.40%)
May 03, 2013 32.33 33.73 32.12 32.33 629,682 +0.49(+1.54%)
May 02, 2013 31.81 32.50 31.74 31.84 772,238 +0.21(+0.66%)
May 01, 2013 32.42 33.48 31.14 31.63 1,739,721 -2.85(-8.27%)
Apr 30, 2013 33.97 34.48 33.62 34.48 587,342 +0.40(+1.17%)
Apr 29, 2013 33.83 34.43 33.65 34.08 592,735 +0.36(+1.07%)
Apr 26, 2013 34.11 34.33 33.48 33.72 494,303 -0.61(-1.78%)
Apr 25, 2013 34.26 34.60 33.95 34.33 417,226 +0.19(+0.56%)
Apr 24, 2013 33.51 34.32 33.46 34.14 654,010 +0.80(+2.40%)
Apr 23, 2013 32.63 33.58 32.63 33.34 1,045,842 +1.28(+3.99%)
Apr 22, 2013 32.00 32.23 31.52 32.06 708,272 +0.01(+0.03%)
Apr 19, 2013 32.39 32.77 31.65 32.05 737,504 -0.11(-0.34%)
Apr 18, 2013 32.77 32.77 31.82 32.16 819,703 -0.40(-1.23%)
Apr 17, 2013 33.64 33.67 32.29 32.56 955,361 -1.54(-4.52%)
Apr 16, 2013 34.31 34.40 33.33 34.10 724,731 +0.37(+1.10%)
Apr 15, 2013 35.74 36.05 33.42 33.73 793,675 -2.42(-6.69%)
Apr 12, 2013 36.11 36.77 35.80 36.15 526,765 -0.29(-0.80%)
Apr 11, 2013 36.52 37.14 36.26 36.44 784,733 -0.27(-0.74%)
Apr 10, 2013 35.81 36.99 35.68 36.71 854,374 +0.98(+2.74%)
Apr 09, 2013 35.25 36.02 35.11 35.73 665,815 +0.46(+1.30%)
Apr 08, 2013 34.89 35.29 34.52 35.27 337,059 +0.47(+1.35%)
Apr 05, 2013 33.85 35.03 33.80 34.80 367,132 +0.26(+0.75%)
Apr 04, 2013 34.89 34.93 34.40 34.54 742,045 -0.23(-0.66%)
Apr 03, 2013 35.91 36.30 34.30 34.77 794,897 -1.35(-3.74%)
Apr 02, 2013 35.86 36.35 35.54 36.12 886,872 +0.46(+1.29%)
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.