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 29, 2018 29.60 29.60 29.60 0 +0.00(+0.00%)
Mar 28, 2018 29.65 29.68 29.60 29.60 810,064 +0.00(+0.00%)
Mar 27, 2018 29.70 29.75 29.60 29.60 632,354 -0.10(-0.34%)
Mar 26, 2018 29.65 29.75 29.62 29.70 507,455 +0.10(+0.34%)
Mar 23, 2018 29.60 29.68 29.60 29.60 699,170 +0.05(+0.17%)
Mar 22, 2018 29.65 29.75 29.55 29.55 796,126 -0.15(-0.51%)
Mar 21, 2018 29.75 29.80 29.65 29.70 340,211 -0.05(-0.17%)
Mar 20, 2018 29.80 29.80 29.70 29.75 669,685 -0.05(-0.17%)
Mar 19, 2018 29.70 29.80 29.70 29.80 356,083 +0.10(+0.34%)
Mar 16, 2018 29.80 29.85 29.70 29.70 1,086,857 -0.15(-0.50%)
Mar 15, 2018 29.85 29.90 29.80 29.85 1,247,626 +0.00(+0.00%)
Mar 14, 2018 29.85 29.90 29.82 29.85 1,264,821 +0.00(+0.00%)
Mar 13, 2018 29.65 29.90 29.65 29.85 2,207,537 +0.20(+0.67%)
Mar 12, 2018 29.65 29.70 29.65 29.65 784,856 +0.00(+0.00%)
Mar 09, 2018 29.60 29.70 29.55 29.65 1,439,631 +0.05(+0.17%)
Mar 08, 2018 29.65 29.68 29.50 29.60 1,174,881 -0.10(-0.34%)
Mar 07, 2018 29.80 29.70 1,344,897 -0.15(-0.50%)
Mar 06, 2018 29.80 29.85 29.65 29.85 1,033,150 +0.00(+0.00%)
Mar 05, 2018 29.65 29.85 29.65 29.85 973,986 +0.15(+0.51%)
Mar 02, 2018 29.60 29.70 29.55 29.70 1,881,030 +0.05(+0.17%)
Mar 01, 2018 29.55 29.75 29.55 29.65 1,201,159 +0.10(+0.34%)
Feb 28, 2018 29.65 29.75 29.55 29.55 876,363 -0.15(-0.51%)
Feb 27, 2018 29.85 29.85 29.65 29.70 743,542 -0.20(-0.67%)
Feb 26, 2018 29.85 29.90 29.80 29.90 729,952 +0.05(+0.17%)
Feb 23, 2018 29.70 29.85 29.67 29.85 482,980 +0.25(+0.84%)
Feb 22, 2018 29.70 29.60 711,358 -0.05(-0.17%)
Feb 21, 2018 29.55 29.73 29.55 29.65 471,692 +0.15(+0.51%)
Feb 20, 2018 29.55 29.73 29.50 29.50 714,579 +0.00(+0.00%)
Feb 16, 2018 29.50 29.50 29.50 0 +0.10(+0.34%)
Feb 15, 2018 29.60 29.60 29.40 29.40 652,798 -0.15(-0.51%)
Feb 14, 2018 29.45 29.65 29.45 29.55 1,422,861 +0.05(+0.17%)
Feb 13, 2018 29.50 29.50 29.45 29.50 641,658 +0.00(+0.00%)
Feb 12, 2018 29.50 29.55 29.40 29.50 853,596 +0.05(+0.17%)
Feb 09, 2018 29.50 29.55 29.07 29.45 2,313,709 -0.05(-0.17%)
Feb 08, 2018 29.40 29.60 29.40 29.50 1,164,881 +0.10(+0.34%)
Feb 07, 2018 29.55 29.65 29.30 29.40 2,785,797 -0.05(-0.17%)
Feb 06, 2018 29.60 29.65 29.35 29.45 3,251,236 -0.20(-0.67%)
Feb 05, 2018 29.70 29.70 29.55 29.65 1,434,032 +0.00(+0.00%)
Feb 02, 2018 29.70 29.75 29.65 29.65 2,038,752 -0.05(-0.17%)
Feb 01, 2018 29.70 29.75 29.68 29.70 1,485,526 +0.00(+0.00%)
Jan 31, 2018 29.75 29.77 29.65 29.70 1,091,957 +0.00(+0.00%)
Jan 30, 2018 29.65 29.75 29.65 29.70 1,352,038 +0.05(+0.17%)
Jan 29, 2018 29.65 29.73 29.60 29.65 973,163 +0.05(+0.17%)
Jan 26, 2018 29.70 29.75 29.60 29.60 683,917 -0.10(-0.34%)
Jan 25, 2018 29.70 29.75 29.60 29.70 1,369,156 +0.00(+0.00%)
Jan 24, 2018 29.65 29.77 29.60 29.70 823,036 +0.10(+0.34%)
Jan 23, 2018 29.65 29.70 29.60 29.60 760,938 +0.00(+0.00%)
Jan 22, 2018 29.70 29.70 29.60 29.60 1,243,354 -0.15(-0.50%)
Jan 19, 2018 29.65 29.75 29.60 29.75 991,525 +0.15(+0.51%)
Jan 18, 2018 29.65 29.70 29.60 29.60 847,613 +0.00(+0.00%)
Jan 17, 2018 29.60 29.73 29.60 29.60 2,399,961 +0.00(+0.00%)
Jan 16, 2018 29.60 29.68 29.60 29.60 867,230 +0.00(+0.00%)
Jan 12, 2018 29.60 29.60 29.60 0 +0.05(+0.17%)
Jan 11, 2018 29.60 29.65 29.55 29.55 1,433,176 +0.00(+0.00%)
Jan 10, 2018 29.70 29.80 29.55 29.55 1,011,909 -0.15(-0.51%)
Jan 09, 2018 29.60 29.80 29.60 29.70 827,212 +0.10(+0.34%)
Jan 08, 2018 29.60 29.65 29.55 29.60 1,321,713 +0.00(+0.00%)
Jan 05, 2018 29.60 29.65 29.55 29.60 865,257 +0.00(+0.00%)
Jan 04, 2018 29.60 29.65 29.55 29.60 1,998,063 +0.00(+0.00%)
Jan 03, 2018 29.60 29.60 29.55 29.60 1,031,464 +0.00(+0.00%)
Jan 02, 2018 29.65 29.70 29.50 29.60 1,679,192 +0.00(+0.00%)
Dec 29, 2017 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 28, 2017 29.65 29.68 29.60 29.60 1,203,234 +0.00(+0.00%)
Dec 27, 2017 29.60 29.65 29.60 29.60 1,118,776 +0.00(+0.00%)
Dec 26, 2017 29.65 29.70 29.60 29.60 426,722 -0.05(-0.17%)
Dec 22, 2017 29.65 29.77 29.60 29.65 768,833 +0.00(+0.00%)
Dec 21, 2017 29.75 29.75 29.65 29.65 643,558 -0.05(-0.17%)
Dec 20, 2017 29.70 29.80 29.65 29.70 729,972 +0.05(+0.17%)
Dec 19, 2017 29.75 29.80 29.65 29.65 929,848 -0.05(-0.17%)
Dec 18, 2017 29.75 29.90 29.70 29.70 1,621,020 +0.05(+0.17%)
Dec 15, 2017 29.95 30.10 29.65 29.65 2,632,202 -0.25(-0.84%)
Dec 14, 2017 30.05 30.18 29.90 29.90 2,262,879 -0.15(-0.50%)
Dec 13, 2017 29.80 30.15 29.80 30.05 3,192,140 +0.25(+0.84%)
Dec 12, 2017 29.85 29.95 29.75 29.80 5,257,094 +0.00(+0.00%)
Dec 11, 2017 29.80 29.80 29.75 29.80 4,972,392 +0.05(+0.17%)
Dec 08, 2017 29.75 29.85 29.62 29.75 4,586,926 +0.00(+0.00%)
Dec 07, 2017 29.75 29.80 29.65 6,399,477 +0.00(+0.00%)
Dec 06, 2017 30.00 29.75 29.90 7,935,291 +0.05(+0.17%)
Dec 05, 2017 29.90 29.90 29.45 29.85 14,906,516 +0.40(+1.36%)
Dec 04, 2017 29.20 29.75 29.15 29.45 28,720,692 +7.65(+35.09%)
Dec 01, 2017 21.50 22.45 21.30 21.80 1,998,752 +0.30(+1.40%)
Nov 30, 2017 21.65 21.65 21.30 21.50 718,005 +0.05(+0.23%)
Nov 29, 2017 21.45 21.70 21.25 21.45 682,166 -0.05(-0.23%)
Nov 28, 2017 20.75 21.55 20.65 21.50 782,894 +0.85(+4.12%)
Nov 27, 2017 20.60 20.85 20.30 20.65 1,015,517 +0.00(+0.00%)
Nov 24, 2017 20.60 20.85 20.35 20.65 227,144 +0.20(+0.98%)
Nov 22, 2017 20.40 20.75 20.20 20.45 497,399 +0.15(+0.74%)
Nov 21, 2017 20.90 20.90 20.30 20.30 697,806 -0.45(-2.17%)
Nov 20, 2017 20.65 20.90 20.40 20.75 758,265 +0.10(+0.48%)
Nov 17, 2017 20.55 21.00 20.50 20.65 884,603 +0.00(+0.00%)
Nov 16, 2017 20.25 20.75 20.20 20.65 725,241 +0.55(+2.74%)
Nov 15, 2017 20.15 20.45 19.95 20.10 764,905 -0.10(-0.50%)
Nov 14, 2017 20.00 20.40 19.95 20.20 573,653 +0.00(+0.00%)
Nov 13, 2017 20.10 20.27 19.90 20.20 531,649 +0.10(+0.50%)
Nov 10, 2017 20.00 20.50 20.00 20.10 1,059,533 +0.05(+0.25%)
Nov 09, 2017 20.05 20.30 19.95 20.05 874,801 -0.20(-0.99%)
Nov 08, 2017 20.25 20.55 20.05 20.25 636,902 -0.10(-0.49%)
Nov 07, 2017 20.55 20.75 20.10 20.35 1,094,542 -0.15(-0.73%)
Nov 06, 2017 20.55 20.85 20.30 20.50 1,079,716 -0.10(-0.49%)
Nov 03, 2017 20.85 21.00 20.55 20.60 873,332 -0.30(-1.44%)
Nov 02, 2017 21.25 21.55 20.70 20.90 1,379,457 +0.00(+0.00%)
Nov 01, 2017 21.05 21.40 20.75 20.90 1,186,894 -0.05(-0.24%)
Oct 31, 2017 20.95 21.23 20.73 20.95 900,990 +0.25(+1.21%)
Oct 30, 2017 20.95 21.05 20.60 20.70 1,292,842 -0.30(-1.43%)
Oct 27, 2017 21.25 21.50 20.80 21.00 1,209,576 -0.30(-1.41%)
Oct 26, 2017 21.75 21.75 21.25 21.30 887,168 -0.20(-0.93%)
Oct 25, 2017 22.00 22.20 21.40 21.50 2,370,799 -0.50(-2.27%)
Oct 24, 2017 22.30 22.45 22.00 22.00 842,178 -0.20(-0.90%)
Oct 23, 2017 22.40 22.50 21.95 22.20 1,114,923 -0.15(-0.67%)
Oct 20, 2017 22.55 22.85 22.25 22.35 819,281 +0.05(+0.22%)
Oct 19, 2017 22.40 22.50 21.95 22.30 1,131,581 -0.15(-0.67%)
Oct 18, 2017 22.25 22.50 22.02 22.45 5,248,088 +0.05(+0.22%)
Oct 17, 2017 21.90 23.05 21.60 22.40 2,652,377 +0.40(+1.82%)
Oct 16, 2017 21.95 22.50 21.73 22.00 1,419,470 +0.30(+1.38%)
Oct 13, 2017 21.60 21.95 21.40 21.70 693,995 +0.05(+0.23%)
Oct 12, 2017 21.30 21.75 21.30 21.65 955,458 +0.25(+1.17%)
Oct 11, 2017 21.40 21.90 21.00 21.40 982,240 -0.10(-0.47%)
Oct 10, 2017 21.60 21.75 21.35 21.50 1,053,769 +0.05(+0.23%)
Oct 09, 2017 21.00 21.53 20.85 21.45 2,086,271 +0.45(+2.14%)
Oct 06, 2017 19.90 21.65 19.88 21.00 2,768,071 +1.05(+5.26%)
Oct 05, 2017 19.90 20.25 19.85 19.95 691,801 +0.10(+0.50%)
Oct 04, 2017 19.85 20.15 19.75 19.85 909,145 +0.00(+0.00%)
Oct 03, 2017 20.00 20.00 19.50 19.85 732,718 -0.20(-1.00%)
Oct 02, 2017 19.25 20.30 19.18 20.05 1,978,319 +1.20(+6.37%)
Sep 29, 2017 18.90 19.02 18.70 18.85 349,949 -0.10(-0.53%)
Sep 28, 2017 19.15 19.35 18.85 18.95 657,878 -0.25(-1.30%)
Sep 27, 2017 19.30 19.43 19.05 19.20 537,683 +0.15(+0.79%)
Sep 26, 2017 18.70 19.23 18.70 19.05 435,085 +0.40(+2.14%)
Sep 25, 2017 18.90 18.95 18.60 18.65 639,970 -0.25(-1.32%)
Sep 22, 2017 18.85 19.10 18.85 18.90 374,528 +0.10(+0.53%)
Sep 21, 2017 19.35 19.40 18.80 18.80 479,142 -0.60(-3.09%)
Sep 20, 2017 19.40 19.55 19.30 19.40 785,811 +0.10(+0.52%)
Sep 19, 2017 19.70 19.70 19.15 19.30 728,955 -0.40(-2.03%)
Sep 18, 2017 19.25 19.85 18.80 19.70 1,241,036 +0.50(+2.60%)
Sep 15, 2017 19.05 19.40 18.50 19.20 1,254,601 +0.25(+1.32%)
Sep 14, 2017 18.75 19.10 18.65 18.95 599,012 +0.20(+1.07%)
Sep 13, 2017 17.80 18.85 17.80 18.75 854,353 +0.85(+4.75%)
Sep 12, 2017 17.70 18.10 17.50 17.90 664,612 +0.20(+1.13%)
Sep 11, 2017 17.90 17.95 17.65 17.70 618,241 -0.05(-0.28%)
Sep 08, 2017 17.20 17.85 17.05 17.75 988,544 +0.55(+3.20%)
Sep 07, 2017 16.70 17.50 16.60 17.20 628,713 +0.35(+2.08%)
Sep 06, 2017 17.30 17.38 16.85 16.85 770,907 -0.30(-1.75%)
Sep 05, 2017 17.45 17.55 17.15 17.15 463,616 -0.25(-1.44%)
Sep 01, 2017 17.10 17.48 17.05 17.40 467,793 +0.45(+2.65%)
Aug 31, 2017 17.25 17.30 16.95 16.95 446,906 -0.15(-0.88%)
Aug 30, 2017 17.05 17.20 16.80 17.10 425,184 +0.10(+0.59%)
Aug 29, 2017 16.80 17.20 16.75 17.00 431,642 +0.05(+0.29%)
Aug 28, 2017 17.10 17.30 16.95 16.95 683,578 -0.05(-0.29%)
Aug 25, 2017 16.85 17.20 16.80 17.00 771,630 +0.25(+1.49%)
Aug 24, 2017 16.85 16.95 16.60 16.75 762,493 +0.05(+0.30%)
Aug 23, 2017 16.55 16.80 16.15 16.70 832,723 +0.05(+0.30%)
Aug 22, 2017 16.55 16.80 16.50 16.65 752,574 +0.25(+1.52%)
Aug 21, 2017 16.70 16.90 16.35 16.40 701,933 -0.30(-1.80%)
Aug 18, 2017 17.05 17.30 16.70 16.70 689,937 -0.55(-3.19%)
Aug 17, 2017 17.75 18.00 17.20 17.25 1,057,232 -0.65(-3.63%)
Aug 16, 2017 17.75 17.95 17.60 17.90 1,190,993 +0.25(+1.42%)
Aug 15, 2017 17.90 18.00 17.50 17.65 764,267 -0.20(-1.12%)
Aug 14, 2017 17.60 18.05 17.40 17.85 689,911 +0.45(+2.59%)
Aug 11, 2017 17.70 17.95 17.25 17.40 987,567 -0.50(-2.79%)
Aug 10, 2017 18.30 18.32 17.90 17.90 997,673 -0.50(-2.72%)
Aug 09, 2017 18.10 18.43 18.00 18.40 904,266 +0.10(+0.55%)
Aug 08, 2017 18.10 18.38 18.00 18.30 1,304,822 +0.30(+1.67%)
Aug 07, 2017 18.70 18.70 18.00 18.00 819,512 -0.75(-4.00%)
Aug 04, 2017 19.05 19.05 18.70 18.75 527,566 -0.30(-1.57%)
Aug 03, 2017 18.55 19.50 18.10 19.05 656,474 -0.40(-2.06%)
Aug 02, 2017 19.35 19.45 19.00 19.45 483,572 +0.10(+0.52%)
Aug 01, 2017 19.40 19.50 19.10 19.35 582,942 +0.05(+0.26%)
Jul 31, 2017 19.10 19.45 18.95 19.30 1,168,015 +0.20(+1.05%)
Jul 28, 2017 18.65 19.15 18.55 19.10 504,991 +0.30(+1.60%)
Jul 27, 2017 18.70 18.94 18.55 18.80 333,695 +0.15(+0.80%)
Jul 26, 2017 18.70 18.75 18.50 18.65 311,234 -0.10(-0.53%)
Jul 25, 2017 18.85 18.95 18.65 18.75 389,219 +0.05(+0.27%)
Jul 24, 2017 18.40 18.75 18.20 18.70 356,011 +0.30(+1.63%)
Jul 21, 2017 18.50 18.65 18.10 18.40 474,531 -0.05(-0.27%)
Jul 20, 2017 18.55 18.55 18.07 18.45 832,399 -0.15(-0.81%)
Jul 19, 2017 17.95 18.65 17.88 18.60 486,566 +0.70(+3.91%)
Jul 18, 2017 18.10 18.20 17.79 17.90 826,465 -0.30(-1.65%)
Jul 17, 2017 16.55 18.57 17.40 18.20 2,786,503 +1.65(+9.97%)
Jul 14, 2017 16.40 16.65 16.40 16.55 192,668 +0.15(+0.91%)
Jul 13, 2017 16.75 16.90 16.30 16.40 344,044 -0.35(-2.09%)
Jul 12, 2017 16.40 16.95 16.35 16.75 424,231 +0.50(+3.08%)
Jul 11, 2017 16.35 16.60 16.10 16.25 257,800 -0.05(-0.31%)
Jul 10, 2017 16.10 16.45 16.05 16.30 290,745 -0.05(-0.31%)
Jul 07, 2017 16.00 16.35 15.85 16.35 226,145 +0.40(+2.51%)
Jul 06, 2017 15.85 16.30 15.85 15.95 243,722 -0.15(-0.93%)
Jul 05, 2017 17.00 17.00 16.00 16.10 258,478 -1.00(-5.85%)
Jul 03, 2017 16.80 17.62 16.80 17.10 460,648 +0.75(+4.59%)
Jun 30, 2017 16.05 16.65 16.00 16.35 563,294 +0.40(+2.51%)
Jun 29, 2017 16.20 16.40 15.65 15.95 278,157 -0.15(-0.93%)
Jun 28, 2017 15.85 16.25 15.85 16.10 361,574 +0.45(+2.88%)
Jun 27, 2017 15.60 15.80 15.35 15.65 459,021 +0.05(+0.32%)
Jun 26, 2017 15.45 15.65 15.10 15.60 384,613 +0.15(+0.97%)
Jun 23, 2017 15.50 15.65 15.40 15.45 652,343 -0.05(-0.32%)
Jun 22, 2017 15.50 15.70 15.20 15.50 497,286 +0.05(+0.32%)
Jun 21, 2017 15.80 15.90 14.95 15.45 844,103 -0.30(-1.90%)
Jun 20, 2017 16.35 16.45 15.70 15.75 438,576 -0.65(-3.96%)
Jun 19, 2017 16.45 16.50 16.20 16.40 492,351 +0.00(+0.00%)
Jun 16, 2017 16.75 16.90 16.25 16.40 719,026 -0.60(-3.53%)
Jun 15, 2017 17.10 17.55 16.93 17.00 541,175 -0.50(-2.86%)
Jun 14, 2017 17.50 17.65 17.30 17.50 571,613 +0.00(+0.00%)
Jun 13, 2017 17.65 17.95 17.35 17.50 373,761 -0.10(-0.57%)
Jun 12, 2017 17.50 18.00 17.50 17.60 381,551 +0.05(+0.28%)
Jun 09, 2017 17.40 17.90 17.35 17.55 380,567 +0.30(+1.74%)
Jun 08, 2017 16.65 17.40 16.42 17.25 392,004 +0.55(+3.29%)
Jun 07, 2017 17.00 17.00 16.50 16.70 471,444 -0.45(-2.62%)
Jun 06, 2017 16.70 17.34 16.68 17.15 427,395 +0.25(+1.48%)
Jun 05, 2017 17.35 17.45 16.80 16.90 320,000 -0.50(-2.87%)
Jun 02, 2017 17.10 17.57 17.00 17.40 823,904 +0.35(+2.05%)
Jun 01, 2017 16.65 17.10 16.50 17.05 369,115 +0.50(+3.02%)
May 31, 2017 16.30 16.55 15.75 16.55 412,762 +0.25(+1.53%)
May 30, 2017 16.70 16.75 16.30 16.30 381,794 -0.60(-3.55%)
May 26, 2017 16.85 17.05 16.43 16.90 658,143 +0.05(+0.30%)
May 25, 2017 16.30 17.00 16.00 16.85 746,653 +0.60(+3.69%)
May 24, 2017 15.70 16.35 15.70 16.25 1,014,327 +0.45(+2.85%)
May 23, 2017 15.55 15.85 15.25 15.80 330,334 +0.35(+2.27%)
May 22, 2017 15.60 15.65 15.20 15.45 362,990 -0.05(-0.32%)
May 19, 2017 15.60 15.95 15.35 15.50 480,748 +0.00(+0.00%)
May 18, 2017 15.45 15.75 15.15 15.50 821,685 -0.10(-0.64%)
May 17, 2017 16.25 16.30 15.45 15.60 804,553 -0.65(-4.00%)
May 16, 2017 16.50 16.70 16.15 16.25 701,907 -0.25(-1.52%)
May 15, 2017 16.45 16.88 16.35 16.50 467,857 +0.30(+1.85%)
May 12, 2017 16.60 16.70 16.10 16.20 501,575 -0.60(-3.57%)
May 11, 2017 17.15 17.15 16.60 16.80 1,010,933 -0.40(-2.33%)
May 10, 2017 16.95 17.30 16.80 17.20 490,162 +0.25(+1.47%)
May 09, 2017 17.10 17.25 16.65 16.95 461,984 -0.05(-0.29%)
May 08, 2017 17.35 17.45 16.60 17.00 543,100 -0.35(-2.02%)
May 05, 2017 18.55 18.75 17.10 17.35 643,930 -1.20(-6.47%)
May 04, 2017 19.45 19.80 17.88 18.55 749,379 +0.90(+5.10%)
May 03, 2017 17.65 18.05 17.60 17.65 322,665 -0.35(-1.94%)
May 02, 2017 17.90 18.25 17.75 18.00 239,884 -0.10(-0.55%)
May 01, 2017 18.05 18.25 17.82 18.10 243,809 +0.10(+0.56%)
Apr 28, 2017 18.75 18.95 17.95 18.00 346,995 -0.70(-3.74%)
Apr 27, 2017 19.05 19.10 18.52 18.70 355,834 -0.35(-1.84%)
Apr 26, 2017 18.50 19.18 18.05 19.05 535,983 +0.50(+2.70%)
Apr 25, 2017 18.15 19.05 18.15 18.55 549,048 +0.75(+4.21%)
Apr 24, 2017 17.60 17.98 17.18 17.80 475,030 +0.80(+4.71%)
Apr 21, 2017 17.30 17.35 16.90 17.00 214,219 -0.30(-1.73%)
Apr 20, 2017 17.10 17.50 16.90 17.30 775,643 +0.40(+2.37%)
Apr 19, 2017 16.90 17.27 16.75 16.90 299,024 +0.15(+0.90%)
Apr 18, 2017 16.30 16.80 16.30 16.75 312,726 +0.20(+1.21%)
Apr 17, 2017 16.35 16.65 16.30 16.55 308,597 +0.30(+1.85%)
Apr 13, 2017 17.15 17.15 16.12 16.25 584,609 -0.90(-5.25%)
Apr 12, 2017 18.20 18.25 17.10 17.15 578,624 -1.20(-6.54%)
Apr 11, 2017 17.70 18.38 17.55 18.35 304,760 +0.55(+3.09%)
Apr 10, 2017 17.70 18.10 17.60 17.80 184,430 +0.15(+0.85%)
Apr 07, 2017 17.55 17.80 17.35 17.65 466,842 -0.05(-0.28%)
Apr 06, 2017 17.15 17.75 17.15 17.70 354,087 +0.60(+3.51%)
Apr 05, 2017 17.90 18.15 17.02 17.10 489,090 -0.55(-3.12%)
Apr 04, 2017 17.65 17.82 17.25 17.65 397,740 -0.10(-0.56%)
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.