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 (%)
May 24, 2011 39.88 40.75 39.23 39.33 1,331,270 -0.12(-0.30%)
May 23, 2011 39.60 40.12 39.35 39.45 1,122,400 -1.09(-2.69%)
May 20, 2011 39.96 40.78 39.88 40.54 680,718 +0.51(+1.27%)
May 19, 2011 40.70 40.96 39.90 40.03 849,250 -0.50(-1.23%)
May 18, 2011 40.14 40.85 39.97 40.53 701,872 +0.44(+1.10%)
May 17, 2011 40.77 40.77 39.60 40.09 1,340,491 -0.94(-2.29%)
May 16, 2011 41.20 41.90 40.96 41.03 586,889 -0.63(-1.51%)
May 13, 2011 43.51 43.51 41.50 41.66 850,112 -1.75(-4.03%)
May 12, 2011 43.62 43.87 42.87 43.41 696,718 -0.42(-0.96%)
May 11, 2011 44.95 45.20 43.55 43.83 647,559 -1.33(-2.95%)
May 10, 2011 45.41 45.72 45.05 45.16 425,579 -0.23(-0.51%)
May 09, 2011 45.10 45.56 44.34 45.39 523,689 +0.34(+0.75%)
May 06, 2011 44.09 45.35 44.09 45.05 1,160,323 +1.08(+2.46%)
May 05, 2011 44.41 45.18 43.77 43.97 812,706 -0.75(-1.68%)
May 04, 2011 46.50 46.57 44.70 44.72 813,004 -1.82(-3.91%)
May 03, 2011 46.52 49.32 46.35 46.54 1,220,438 -1.36(-2.84%)
May 02, 2011 47.73 47.96 47.70 47.90 724,100 -0.60(-1.24%)
Apr 29, 2011 47.78 48.60 47.78 48.50 419,757 +0.53(+1.10%)
Apr 28, 2011 48.12 48.28 47.61 47.97 446,500 -0.06(-0.12%)
Apr 27, 2011 48.94 48.96 47.65 48.03 579,241 -0.51(-1.05%)
Apr 26, 2011 47.61 48.67 47.61 48.54 596,965 +1.26(+2.66%)
Apr 25, 2011 47.48 47.69 47.08 47.28 294,899 -0.04(-0.08%)
Apr 21, 2011 46.66 47.39 46.47 47.32 371,725 +0.88(+1.89%)
Apr 20, 2011 46.14 46.89 46.14 46.44 562,525 +1.23(+2.72%)
Apr 19, 2011 44.67 45.37 44.64 45.21 574,070 +0.62(+1.39%)
Apr 18, 2011 44.68 44.70 44.17 44.59 606,665 -0.82(-1.81%)
Apr 15, 2011 44.13 45.43 43.93 45.41 564,104 +1.29(+2.92%)
Apr 14, 2011 43.76 44.15 43.51 44.12 540,312 +0.01(+0.02%)
Apr 13, 2011 44.14 44.48 43.78 44.11 505,350 +0.20(+0.46%)
Apr 12, 2011 44.58 44.66 43.53 43.91 1,120,151 -1.15(-2.55%)
Apr 11, 2011 44.56 45.72 44.40 45.06 2,623,708 +0.56(+1.26%)
Apr 08, 2011 44.26 44.84 44.09 44.50 1,213,159 +0.59(+1.34%)
Apr 07, 2011 43.59 44.55 43.32 43.91 792,114 +0.28(+0.64%)
Apr 06, 2011 44.20 44.20 43.20 43.63 493,705 -0.24(-0.55%)
Apr 05, 2011 43.50 44.41 43.02 43.87 600,611 +0.37(+0.85%)
Apr 04, 2011 44.15 44.70 43.34 43.50 477,311 -0.34(-0.78%)
Apr 01, 2011 43.74 44.26 43.56 43.84 449,278 +0.54(+1.25%)
Mar 31, 2011 42.21 43.38 42.21 43.30 488,433 +0.75(+1.76%)
Mar 30, 2011 42.33 42.63 41.47 42.55 559,759 +0.47(+1.12%)
Mar 29, 2011 41.91 42.10 41.41 42.08 513,230 +0.04(+0.10%)
Mar 28, 2011 42.92 43.28 42.04 42.04 449,616 -0.82(-1.91%)
Mar 25, 2011 41.95 42.95 41.70 42.86 524,924 +1.13(+2.71%)
Mar 24, 2011 42.14 42.14 41.33 41.73 369,331 +0.17(+0.41%)
Mar 23, 2011 41.78 41.90 41.22 41.56 406,592 -0.23(-0.55%)
Mar 22, 2011 42.46 42.46 41.52 41.79 366,937 -0.26(-0.62%)
Mar 21, 2011 41.99 42.16 41.73 42.05 426,411 +0.79(+1.91%)
Mar 18, 2011 41.70 41.98 41.19 41.26 517,074 +0.12(+0.29%)
Mar 17, 2011 41.11 41.74 40.76 41.14 380,015 +0.62(+1.53%)
Mar 16, 2011 41.51 42.20 40.26 40.52 748,593 -1.10(-2.64%)
Mar 15, 2011 41.24 41.93 41.05 41.62 864,010 +0.57(+1.39%)
Mar 14, 2011 41.23 42.11 40.79 41.05 983,828 -0.97(-2.31%)
Mar 11, 2011 41.71 42.14 41.24 42.02 478,956 +0.05(+0.12%)
Mar 10, 2011 42.48 42.85 41.89 41.97 773,091 -1.42(-3.27%)
Mar 09, 2011 43.08 43.50 42.64 43.39 714,799 +0.36(+0.84%)
Mar 08, 2011 43.19 43.60 42.69 43.03 733,482 -0.12(-0.28%)
Mar 07, 2011 44.22 44.47 42.80 43.15 582,254 -0.95(-2.15%)
Mar 04, 2011 44.17 44.39 43.53 44.10 528,888 -0.33(-0.74%)
Mar 03, 2011 43.55 44.75 43.54 44.43 657,546 +1.40(+3.25%)
Mar 02, 2011 42.42 43.37 42.24 43.03 923,553 +0.67(+1.58%)
Mar 01, 2011 43.55 43.81 42.26 42.36 766,770 -1.06(-2.44%)
Feb 28, 2011 43.47 43.95 43.11 43.42 1,042,782 +0.24(+0.56%)
Feb 25, 2011 42.84 43.32 42.16 43.18 1,105,235 +0.81(+1.91%)
Feb 24, 2011 42.58 43.40 41.98 42.37 1,090,135 -0.33(-0.77%)
Feb 23, 2011 43.36 43.61 42.24 42.70 1,275,563 -0.49(-1.13%)
Feb 22, 2011 44.87 44.87 43.06 43.19 825,858 -2.16(-4.76%)
Feb 18, 2011 45.55 45.64 45.18 45.35 855,872 -0.13(-0.29%)
Feb 17, 2011 45.14 45.64 45.00 45.48 829,019 +0.37(+0.82%)
Feb 16, 2011 45.45 45.65 45.02 45.11 970,086 +0.01(+0.02%)
Feb 15, 2011 44.71 45.38 44.61 45.10 817,413 +0.24(+0.53%)
Feb 14, 2011 44.73 45.21 44.13 44.86 664,963 +0.20(+0.45%)
Feb 11, 2011 43.25 44.95 43.25 44.66 1,364,501 +1.24(+2.86%)
Feb 10, 2011 42.93 43.93 42.31 43.42 2,029,803 +0.55(+1.28%)
Feb 09, 2011 43.45 44.84 41.97 42.87 3,837,096 +2.65(+6.59%)
Feb 08, 2011 40.53 40.54 39.82 40.22 1,141,812 -0.19(-0.47%)
Feb 07, 2011 40.70 41.41 40.11 40.41 1,103,085 -0.23(-0.57%)
Feb 04, 2011 40.21 40.65 40.04 40.64 479,658 +0.41(+1.02%)
Feb 03, 2011 40.28 40.78 39.56 40.23 1,306,060 +0.23(+0.57%)
Feb 02, 2011 38.07 40.12 38.07 40.00 1,267,180 +1.61(+4.19%)
Feb 01, 2011 37.49 38.39 37.47 38.39 861,787 +1.38(+3.73%)
Jan 31, 2011 36.65 37.28 36.65 37.01 610,844 +0.17(+0.46%)
Jan 28, 2011 37.63 38.39 36.51 36.84 734,065 -0.75(-2.00%)
Jan 27, 2011 37.20 37.78 36.97 37.59 1,064,663 +0.38(+1.02%)
Jan 26, 2011 36.25 37.28 36.10 37.21 834,776 +1.15(+3.19%)
Jan 25, 2011 36.30 36.42 35.33 36.06 620,536 -0.55(-1.50%)
Jan 24, 2011 36.30 37.10 35.91 36.61 574,569 +0.56(+1.55%)
Jan 21, 2011 36.41 36.98 35.89 36.05 625,485 +0.08(+0.22%)
Jan 20, 2011 37.27 37.35 35.80 35.97 944,301 -1.57(-4.18%)
Jan 19, 2011 37.43 39.13 37.39 37.54 2,188,748 -0.21(-0.56%)
Jan 18, 2011 36.79 37.82 36.19 37.75 797,825 +1.05(+2.86%)
Jan 14, 2011 37.33 37.94 36.42 36.70 801,145 +0.68(+1.89%)
Jan 13, 2011 35.85 36.47 35.79 36.02 852,990 -0.01(-0.03%)
Jan 12, 2011 35.40 36.06 35.31 36.03 687,467 +1.02(+2.91%)
Jan 11, 2011 34.23 35.11 34.12 35.01 567,000 +0.91(+2.67%)
Jan 10, 2011 33.53 34.14 33.29 34.10 527,198 +0.39(+1.16%)
Jan 07, 2011 34.59 34.59 33.12 33.71 780,817 -0.44(-1.29%)
Jan 06, 2011 33.98 34.31 33.78 34.15 600,022 +0.20(+0.59%)
Jan 05, 2011 34.26 34.31 33.66 33.95 669,612 -0.30(-0.88%)
Jan 04, 2011 35.33 35.43 33.80 34.25 526,777 -0.90(-2.56%)
Jan 03, 2011 35.45 35.57 34.96 35.15 924,506 +0.06(+0.17%)
Dec 31, 2010 35.51 35.60 35.00 35.09 272,552 -0.43(-1.21%)
Dec 30, 2010 35.46 35.76 35.46 35.52 179,997 -0.05(-0.14%)
Dec 29, 2010 35.37 35.93 35.37 35.57 183,350 +0.15(+0.42%)
Dec 28, 2010 35.14 35.59 35.11 35.42 321,081 +0.43(+1.23%)
Dec 27, 2010 35.07 35.08 34.12 34.99 261,095 -0.23(-0.65%)
Dec 23, 2010 35.08 35.34 34.79 35.22 373,032 +0.02(+0.06%)
Dec 22, 2010 35.24 35.50 35.03 35.20 258,472 -0.16(-0.45%)
Dec 21, 2010 34.66 35.42 34.28 35.36 490,039 +1.03(+3.00%)
Dec 20, 2010 34.26 34.50 33.86 34.33 298,895 +0.31(+0.91%)
Dec 17, 2010 34.40 34.40 33.68 34.02 601,606 -0.45(-1.31%)
Dec 16, 2010 34.79 34.87 34.13 34.47 688,029 -0.53(-1.51%)
Dec 15, 2010 35.46 35.64 34.98 35.00 503,226 -0.64(-1.80%)
Dec 14, 2010 35.34 35.71 35.15 35.64 433,837 +0.32(+0.91%)
Dec 13, 2010 34.81 35.56 34.77 35.32 731,065 +0.71(+2.05%)
Dec 10, 2010 34.71 34.81 34.22 34.61 662,128 +0.04(+0.12%)
Dec 09, 2010 34.31 34.57 34.05 34.57 502,648 +0.45(+1.32%)
Dec 08, 2010 34.41 34.44 33.71 34.12 610,728 -0.28(-0.81%)
Dec 07, 2010 35.72 35.76 34.38 34.40 828,952 -0.85(-2.41%)
Dec 06, 2010 35.09 35.31 34.45 35.25 1,005,225 +0.12(+0.34%)
Dec 03, 2010 34.67 35.25 34.02 35.13 1,227,669 +0.46(+1.33%)
Dec 02, 2010 33.98 34.80 33.68 34.67 877,415 +0.69(+2.03%)
Dec 01, 2010 33.50 34.24 33.46 33.98 810,170 +1.19(+3.63%)
Nov 30, 2010 32.06 32.99 31.93 32.79 685,667 +0.18(+0.55%)
Nov 29, 2010 32.11 32.64 31.87 32.61 632,744 +0.29(+0.90%)
Nov 26, 2010 32.40 32.51 32.08 32.32 160,720 -0.39(-1.19%)
Nov 24, 2010 31.66 32.71 32.71 32.71 748,493 +1.82(+5.89%)
Nov 23, 2010 31.21 31.40 30.71 30.89 471,105 -0.79(-2.49%)
Nov 22, 2010 31.70 31.97 31.31 31.68 618,967 -0.24(-0.75%)
Nov 19, 2010 31.44 32.00 31.44 31.92 473,185 +0.55(+1.75%)
Nov 18, 2010 31.38 31.90 31.27 31.37 456,747 +0.47(+1.52%)
Nov 17, 2010 31.16 32.01 30.81 30.90 901,733 +0.56(+1.85%)
Nov 16, 2010 30.34 30.45 29.82 30.34 785,952 -0.39(-1.27%)
Nov 15, 2010 30.64 31.64 30.33 30.73 841,235 +0.45(+1.49%)
Nov 12, 2010 30.40 30.57 30.06 30.28 634,623 -0.45(-1.46%)
Nov 11, 2010 30.35 30.87 29.78 30.73 554,588 +0.20(+0.66%)
Nov 10, 2010 30.56 30.62 30.03 30.53 923,702 -0.01(-0.03%)
Nov 09, 2010 31.19 31.40 30.41 30.54 784,007 -0.60(-1.93%)
Nov 08, 2010 31.56 31.71 31.03 31.14 1,069,630 -0.46(-1.46%)
Nov 05, 2010 32.10 32.12 31.12 31.60 1,161,648 -0.45(-1.40%)
Nov 04, 2010 28.15 32.66 28.15 32.05 3,081,822 +4.03(+14.38%)
Nov 03, 2010 28.30 28.30 27.51 28.02 583,110 -0.20(-0.71%)
Nov 02, 2010 28.16 28.44 27.80 28.22 355,668 +0.31(+1.11%)
Nov 01, 2010 27.89 28.50 27.77 27.91 617,978 -0.03(-0.11%)
Oct 29, 2010 27.74 28.11 27.52 27.94 450,514 +0.17(+0.61%)
Oct 28, 2010 28.26 28.56 27.68 27.77 498,797 -0.31(-1.10%)
Oct 27, 2010 28.46 28.48 27.61 28.08 836,663 -0.74(-2.57%)
Oct 25, 2010 28.19 29.40 28.05 28.82 1,578,163 +1.18(+4.27%)
Oct 22, 2010 27.06 27.88 27.00 27.64 1,024,375 +0.62(+2.29%)
Oct 21, 2010 26.14 27.19 25.90 27.02 1,443,761 +1.07(+4.12%)
Oct 20, 2010 25.71 26.17 25.58 25.95 378,741 +0.37(+1.45%)
Oct 19, 2010 25.79 26.39 25.42 25.58 832,632 -0.56(-2.14%)
Oct 18, 2010 25.93 26.52 25.93 26.14 474,509 +0.16(+0.62%)
Oct 15, 2010 26.68 26.74 25.79 25.98 614,438 -0.43(-1.63%)
Oct 14, 2010 26.22 26.66 25.99 26.41 875,265 +0.24(+0.92%)
Oct 13, 2010 25.75 26.44 25.75 26.17 823,548 +0.66(+2.59%)
Oct 12, 2010 24.97 25.64 24.58 25.51 752,823 +0.49(+1.96%)
Oct 11, 2010 24.39 25.26 24.36 25.02 1,649,726 +0.78(+3.22%)
Oct 08, 2010 24.24 26.12 24.14 24.24 2,910,327 -2.02(-7.69%)
Oct 07, 2010 26.87 26.90 25.92 26.26 576,245 -0.48(-1.80%)
Oct 06, 2010 26.51 27.00 26.46 26.74 568,361 +0.09(+0.34%)
Oct 05, 2010 26.05 26.84 26.01 26.65 1,054,450 +0.88(+3.41%)
Oct 04, 2010 26.44 26.52 25.58 25.77 773,234 -0.80(-3.01%)
Oct 01, 2010 26.57 27.58 26.52 26.57 958,936 -0.55(-2.04%)
Sep 30, 2010 27.12 27.83 26.72 27.12 1,577,871 +0.53(+2.01%)
Sep 29, 2010 26.42 26.97 26.36 26.59 655,974 +0.16(+0.61%)
Sep 28, 2010 26.40 26.50 25.77 26.43 423,326 +0.16(+0.61%)
Sep 27, 2010 26.37 26.60 26.17 26.27 608,412 -0.05(-0.19%)
Sep 24, 2010 25.85 26.38 25.82 26.32 328,201 +0.91(+3.58%)
Sep 23, 2010 25.35 25.54 25.00 25.41 1,170,239 -0.32(-1.24%)
Sep 22, 2010 25.96 26.25 25.59 25.73 616,377 -0.31(-1.19%)
Sep 21, 2010 26.38 26.60 26.00 26.04 1,195,818 -0.21(-0.80%)
Sep 20, 2010 25.64 26.38 25.45 26.25 659,296 +0.73(+2.86%)
Sep 17, 2010 25.52 25.59 24.99 25.52 796,453 +0.66(+2.65%)
Sep 15, 2010 24.48 25.03 24.31 24.86 528,833 +0.36(+1.47%)
Sep 14, 2010 24.17 24.74 23.85 24.50 746,121 +0.26(+1.07%)
Sep 13, 2010 24.30 24.62 24.09 24.24 586,365 +0.11(+0.46%)
Sep 10, 2010 24.33 24.55 24.09 24.13 333,252 -0.18(-0.74%)
Sep 09, 2010 24.11 24.62 23.99 24.31 643,158 +0.67(+2.83%)
Sep 08, 2010 24.14 24.52 23.56 23.64 878,024 -0.48(-1.99%)
Sep 07, 2010 24.24 24.49 24.09 24.12 517,099 -0.34(-1.39%)
Sep 03, 2010 24.29 24.75 24.02 24.46 692,184 +0.51(+2.13%)
Sep 02, 2010 23.75 24.28 23.60 23.95 592,069 +0.30(+1.27%)
Sep 01, 2010 22.66 23.78 22.66 23.65 728,174 +1.43(+6.44%)
Aug 31, 2010 22.20 22.74 22.09 22.22 1,200 -0.35(-1.55%)
Aug 30, 2010 23.16 23.30 22.56 22.57 575,148 -0.62(-2.67%)
Aug 27, 2010 23.19 23.27 21.68 23.19 1,168,724 +0.65(+2.88%)
Aug 26, 2010 22.54 22.88 21.80 22.54 100 +0.11(+0.49%)
Aug 25, 2010 22.20 22.54 21.97 22.43 1,035,861 -0.09(-0.40%)
Aug 24, 2010 22.44 22.53 21.81 22.52 1,272,670 -0.27(-1.18%)
Aug 23, 2010 23.75 23.79 22.74 22.79 731,694 -0.72(-3.06%)
Aug 20, 2010 23.47 23.57 23.02 23.51 564,333 -0.12(-0.51%)
Aug 19, 2010 24.11 24.12 23.57 23.63 1,053,951 -0.57(-2.36%)
Aug 18, 2010 23.98 24.43 23.75 24.20 840,046 +0.12(+0.50%)
Aug 17, 2010 23.83 24.25 23.58 24.08 564,075 +0.69(+2.95%)
Aug 16, 2010 23.13 23.60 23.07 23.39 575,888 +0.03(+0.13%)
Aug 13, 2010 23.36 23.66 23.33 23.36 824,494 -0.11(-0.47%)
Aug 12, 2010 23.33 23.85 23.33 23.47 572,891 -0.35(-1.47%)
Aug 11, 2010 24.15 24.24 23.51 23.82 897,537 -0.93(-3.76%)
Aug 10, 2010 24.71 24.92 24.37 24.75 712,248 -0.44(-1.75%)
Aug 09, 2010 25.25 25.37 24.84 25.19 625,658 -0.03(-0.12%)
Aug 06, 2010 25.22 25.32 24.68 25.22 729,301 +0.02(+0.08%)
Aug 05, 2010 25.44 25.63 25.15 25.20 1,048,529 -0.32(-1.25%)
Aug 04, 2010 25.77 25.97 25.34 25.52 1,211,561 -0.22(-0.85%)
Aug 03, 2010 26.66 27.83 24.80 25.74 3,600,424 -2.37(-8.43%)
Aug 02, 2010 27.32 28.64 26.84 28.11 1,641,109 +1.57(+5.92%)
Jul 30, 2010 26.54 26.76 26.05 26.54 647,601 +0.07(+0.26%)
Jul 29, 2010 26.26 26.98 25.59 26.47 804,084 +0.44(+1.69%)
Jul 28, 2010 26.27 26.44 25.87 26.03 784,509 -0.43(-1.63%)
Jul 27, 2010 27.21 27.78 26.31 26.46 1,404,679 -0.46(-1.71%)
Jul 26, 2010 26.35 27.35 26.31 26.92 1,786,306 +0.61(+2.32%)
Jul 23, 2010 26.20 26.56 25.95 26.31 1,137,937 -0.04(-0.15%)
Jul 22, 2010 26.28 26.55 26.04 26.35 903,818 +0.55(+2.13%)
Jul 21, 2010 25.90 26.15 25.53 25.80 827,982 +0.03(+0.12%)
Jul 20, 2010 25.46 25.83 25.21 25.77 786,980 -0.11(-0.43%)
Jul 19, 2010 25.65 26.04 25.46 25.88 358,813 +0.42(+1.65%)
Jul 16, 2010 25.46 26.58 25.35 25.46 470,497 -1.30(-4.86%)
Jul 15, 2010 26.80 26.84 26.20 26.76 511,970 -0.05(-0.19%)
Jul 14, 2010 26.79 27.20 26.64 26.81 426,037 -0.15(-0.56%)
Jul 13, 2010 26.96 27.42 26.80 26.96 930,704 -0.02(-0.07%)
Jul 12, 2010 27.10 27.23 26.43 26.98 425,108 -0.12(-0.44%)
Jul 09, 2010 27.10 27.16 26.55 27.10 311,559 +0.50(+1.88%)
Jul 08, 2010 26.07 26.62 25.88 26.60 483,444 +0.64(+2.47%)
Jul 07, 2010 25.31 26.04 25.17 25.96 1,271,505 +0.65(+2.57%)
Jul 06, 2010 26.39 26.82 25.14 25.31 759,989 -0.77(-2.95%)
Jul 02, 2010 26.08 26.82 25.77 26.08 557,042 -0.36(-1.36%)
Jul 01, 2010 26.57 26.67 25.31 26.44 707,446 -0.21(-0.79%)
Jun 30, 2010 27.26 27.75 26.58 26.65 1,137 -0.55(-2.02%)
Jun 29, 2010 28.15 28.17 26.98 27.20 717,036 -2.44(-8.23%)
Jun 25, 2010 29.64 29.71 28.75 29.64 990,416 +0.55(+1.89%)
Jun 24, 2010 29.56 29.81 29.02 29.09 751,148 -0.72(-2.42%)
Jun 23, 2010 29.67 30.17 29.25 29.81 500,103 +0.04(+0.13%)
Jun 22, 2010 30.82 31.39 29.70 29.77 640,844 -0.88(-2.87%)
Jun 21, 2010 31.11 31.29 30.36 30.65 600,333 +0.14(+0.46%)
Jun 18, 2010 30.51 30.63 30.31 30.51 348,924 +0.23(+0.76%)
Jun 17, 2010 30.64 30.83 30.12 30.28 704,555 -0.36(-1.17%)
Jun 16, 2010 30.20 30.90 30.20 30.64 919,532 +0.11(+0.36%)
Jun 15, 2010 29.27 30.65 29.27 30.53 860,015 +1.40(+4.81%)
Jun 14, 2010 29.31 29.79 29.01 29.13 546,673 +0.26(+0.90%)
Jun 11, 2010 28.02 28.99 28.02 28.87 374,147 +0.54(+1.91%)
Jun 10, 2010 28.42 28.58 27.79 28.33 575,587 +0.56(+2.02%)
Jun 09, 2010 27.55 28.75 27.55 27.77 951,833 +0.22(+0.80%)
Jun 08, 2010 27.19 27.71 26.75 27.55 1,147,458 +0.28(+1.03%)
Jun 07, 2010 28.95 28.99 27.17 27.27 1,569,887 -1.48(-5.15%)
Jun 04, 2010 28.75 30.14 28.61 28.75 1,411,165 -1.86(-6.08%)
Jun 03, 2010 30.63 31.15 30.22 30.61 878,515 +0.23(+0.76%)
Jun 02, 2010 29.78 30.39 29.54 30.38 2,400 +0.84(+2.84%)
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.