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 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%)
Apr 03, 2017 18.00 18.15 17.35 17.75 504,877 -0.20(-1.11%)
Mar 31, 2017 17.85 18.15 17.75 17.95 524,875 +0.05(+0.28%)
Mar 30, 2017 17.60 17.95 17.60 17.90 351,882 +0.35(+1.99%)
Mar 29, 2017 17.25 17.73 17.10 17.55 642,648 +0.30(+1.74%)
Mar 28, 2017 16.60 17.60 16.60 17.25 450,668 +0.55(+3.29%)
Mar 27, 2017 16.25 16.80 16.10 16.70 316,652 +0.00(+0.00%)
Mar 24, 2017 16.85 17.15 16.45 16.70 723,537 -0.10(-0.60%)
Mar 23, 2017 16.85 17.10 16.68 16.80 300,950 -0.05(-0.30%)
Mar 22, 2017 16.70 17.00 16.48 16.85 443,275 +0.00(+0.00%)
Mar 21, 2017 17.65 18.10 16.75 16.85 419,563 -0.85(-4.80%)
Mar 20, 2017 17.55 17.90 17.30 17.70 318,911 +0.05(+0.28%)
Mar 17, 2017 17.30 17.70 17.00 17.65 730,916 +0.45(+2.62%)
Mar 16, 2017 17.25 17.65 17.15 17.20 283,220 +0.15(+0.88%)
Mar 15, 2017 16.55 17.30 16.50 17.05 678,674 +0.65(+3.96%)
Mar 14, 2017 16.35 16.57 16.10 16.40 367,583 -0.20(-1.20%)
Mar 13, 2017 16.75 17.10 16.35 16.60 474,607 -0.15(-0.90%)
Mar 10, 2017 16.40 16.90 16.30 16.75 566,352 +0.50(+3.08%)
Mar 09, 2017 16.15 16.55 15.90 16.25 530,801 +0.00(+0.00%)
Mar 08, 2017 16.40 16.65 16.20 16.25 396,944 -0.30(-1.81%)
Mar 07, 2017 16.55 16.65 16.10 16.55 536,241 -0.05(-0.30%)
Mar 06, 2017 16.90 17.05 16.40 16.60 447,596 -0.65(-3.77%)
Mar 03, 2017 17.20 17.35 16.80 17.25 664,007 +0.25(+1.47%)
Mar 02, 2017 17.50 17.60 16.90 17.00 385,245 -0.50(-2.86%)
Mar 01, 2017 17.15 17.77 17.15 17.50 516,383 +0.80(+4.79%)
Feb 28, 2017 17.10 17.15 16.50 16.70 843,303 -0.40(-2.34%)
Feb 27, 2017 16.40 17.20 16.30 17.10 822,191 +0.75(+4.59%)
Feb 24, 2017 15.85 16.48 15.85 16.35 656,117 +0.10(+0.62%)
Feb 23, 2017 16.50 16.50 15.83 16.25 711,358 -0.10(-0.61%)
Feb 22, 2017 16.30 16.60 16.15 16.35 772,260 -0.10(-0.61%)
Feb 21, 2017 16.45 16.50 16.10 16.45 292,782 +0.15(+0.92%)
Feb 17, 2017 16.30 16.30 16.30 0 +0.00(+0.00%)
Feb 16, 2017 16.45 16.65 16.20 16.30 702,639 -0.25(-1.51%)
Feb 15, 2017 16.30 16.60 16.15 16.55 558,573 +0.20(+1.22%)
Feb 14, 2017 16.50 16.65 16.10 16.35 640,513 -0.30(-1.80%)
Feb 13, 2017 16.95 17.35 16.60 16.65 722,852 -0.15(-0.89%)
Feb 10, 2017 17.80 17.80 16.70 16.80 855,716 -0.90(-5.08%)
Feb 09, 2017 16.90 18.45 16.75 17.70 945,532 +0.10(+0.57%)
Feb 08, 2017 19.45 19.45 17.60 17.60 1,199,349 -1.80(-9.28%)
Feb 07, 2017 20.25 20.60 19.40 19.40 1,001,101 -0.75(-3.72%)
Feb 06, 2017 20.25 20.45 19.90 20.15 650,721 -0.20(-0.98%)
Feb 03, 2017 19.60 20.60 19.37 20.35 800,435 +1.15(+5.99%)
Feb 02, 2017 19.60 19.60 18.95 19.20 1,255,919 -0.55(-2.78%)
Feb 01, 2017 20.40 20.50 19.35 19.75 759,108 -0.55(-2.71%)
Jan 31, 2017 19.55 20.32 19.55 20.30 466,419 +0.75(+3.84%)
Jan 30, 2017 19.70 20.15 19.10 19.55 496,112 -0.30(-1.51%)
Jan 27, 2017 20.45 20.45 19.55 19.85 305,087 -0.60(-2.93%)
Jan 26, 2017 20.50 20.61 20.20 20.45 498,133 -0.05(-0.24%)
Jan 25, 2017 19.50 20.60 19.48 20.50 689,567 +1.20(+6.22%)
Jan 24, 2017 18.90 19.60 18.85 19.30 314,016 +0.65(+3.49%)
Jan 23, 2017 18.90 19.10 18.30 18.65 246,717 -0.25(-1.32%)
Jan 20, 2017 19.00 19.00 18.68 18.90 311,156 +0.10(+0.53%)
Jan 19, 2017 19.40 19.45 18.80 18.80 231,716 -0.45(-2.34%)
Jan 18, 2017 18.60 19.30 18.40 19.25 352,690 +0.70(+3.77%)
Jan 17, 2017 19.30 19.40 18.45 18.55 319,759 -0.90(-4.63%)
Jan 13, 2017 19.45 19.45 19.45 0 +0.20(+1.04%)
Jan 12, 2017 19.35 19.35 18.85 19.25 801,277 -0.15(-0.77%)
Jan 11, 2017 19.25 19.40 18.75 19.40 284,617 +0.25(+1.31%)
Jan 10, 2017 18.65 19.30 18.40 19.15 299,378 +0.65(+3.51%)
Jan 09, 2017 19.25 19.25 18.45 18.50 323,027 -0.90(-4.64%)
Jan 06, 2017 19.45 19.75 19.25 19.40 218,617 +0.00(+0.00%)
Jan 05, 2017 19.95 19.95 19.25 19.40 239,627 -0.55(-2.76%)
Jan 04, 2017 19.75 20.10 19.55 19.95 339,998 +0.35(+1.79%)
Jan 03, 2017 19.40 20.00 19.25 19.60 248,590 +0.55(+2.89%)
Dec 30, 2016 19.05 19.05 19.05 0 -0.40(-2.06%)
Dec 29, 2016 19.40 19.65 19.15 19.45 431,675 +0.05(+0.26%)
Dec 28, 2016 20.00 20.10 19.30 19.40 260,646 -0.45(-2.27%)
Dec 27, 2016 19.65 20.40 19.65 19.85 267,844 +0.45(+2.32%)
Dec 23, 2016 19.40 19.40 19.40 0 +0.05(+0.26%)
Dec 22, 2016 19.85 20.10 19.35 19.35 203,027 -0.50(-2.52%)
Dec 21, 2016 20.05 20.05 19.45 19.85 286,723 -0.05(-0.25%)
Dec 20, 2016 19.95 20.20 19.80 19.90 515,396 +0.15(+0.76%)
Dec 19, 2016 19.85 20.20 19.60 19.75 284,727 +0.15(+0.77%)
Dec 16, 2016 20.10 20.75 19.60 19.60 1,688,890 -0.40(-2.00%)
Dec 15, 2016 19.45 20.20 19.45 20.00 871,427 +0.50(+2.56%)
Dec 14, 2016 19.75 20.00 19.35 19.50 519,338 -0.40(-2.01%)
Dec 13, 2016 20.30 20.48 19.70 19.90 420,428 -0.30(-1.49%)
Dec 12, 2016 20.00 20.80 19.80 20.20 989,013 +0.25(+1.25%)
Dec 09, 2016 19.85 20.20 19.65 19.95 312,357 +0.20(+1.01%)
Dec 08, 2016 19.90 19.95 19.35 19.75 583,983 +0.10(+0.51%)
Dec 07, 2016 19.60 19.85 19.32 19.65 315,210 -0.10(-0.51%)
Dec 06, 2016 19.30 19.80 18.95 19.75 367,358 +0.45(+2.33%)
Dec 05, 2016 19.55 19.75 19.05 19.30 377,652 +0.15(+0.78%)
Dec 02, 2016 19.25 19.30 18.80 19.15 432,963 -0.05(-0.26%)
Dec 01, 2016 18.70 19.25 18.50 19.20 638,885 +0.45(+2.40%)
Nov 30, 2016 19.05 19.25 18.70 18.75 304,036 +0.10(+0.54%)
Nov 29, 2016 18.70 18.85 18.45 18.65 401,447 -0.25(-1.32%)
Nov 28, 2016 18.75 19.10 18.57 18.90 421,998 +0.05(+0.27%)
Nov 25, 2016 18.95 19.10 18.45 18.85 217,986 -0.20(-1.05%)
Nov 23, 2016 19.05 19.05 19.05 0 -0.20(-1.04%)
Nov 22, 2016 18.40 19.35 18.25 19.25 1,517,205 +0.90(+4.90%)
Nov 21, 2016 18.20 18.50 18.04 18.35 777,261 +0.35(+1.94%)
Nov 18, 2016 17.65 18.20 17.65 18.00 604,538 +0.35(+1.98%)
Nov 17, 2016 17.55 18.20 17.38 17.65 1,314,465 +0.10(+0.57%)
Nov 16, 2016 17.40 17.60 16.85 17.55 683,158 -0.05(-0.28%)
Nov 15, 2016 16.55 17.70 15.85 17.60 688,233 +0.40(+2.33%)
Nov 14, 2016 16.85 17.55 16.35 17.20 836,756 +0.60(+3.61%)
Nov 11, 2016 16.00 16.65 15.50 16.60 904,607 +0.40(+2.47%)
Nov 10, 2016 15.15 16.35 15.00 16.20 994,170 +1.40(+9.46%)
Nov 09, 2016 13.65 15.03 13.65 14.80 826,093 +1.15(+8.42%)
Nov 08, 2016 13.50 13.85 13.25 13.65 341,516 +0.15(+1.11%)
Nov 07, 2016 13.25 13.60 13.10 13.50 449,611 +0.60(+4.65%)
Nov 04, 2016 12.50 13.30 12.40 12.90 416,949 +0.30(+2.38%)
Nov 03, 2016 12.65 12.90 11.70 12.60 799,036 -0.40(-3.08%)
Nov 02, 2016 13.25 13.55 12.95 13.00 413,070 -0.35(-2.62%)
Nov 01, 2016 14.05 14.15 13.30 13.35 348,920 -0.65(-4.64%)
Oct 31, 2016 13.90 14.10 13.80 14.00 363,984 +0.10(+0.72%)
Oct 28, 2016 13.80 14.18 13.60 13.90 227,834 +0.10(+0.72%)
Oct 27, 2016 14.30 14.30 13.75 13.80 164,040 -0.45(-3.16%)
Oct 26, 2016 14.35 14.65 14.10 14.25 177,519 -0.20(-1.38%)
Oct 25, 2016 14.85 14.95 14.40 14.45 258,969 -0.40(-2.69%)
Oct 24, 2016 14.65 14.90 14.45 14.85 208,640 +0.45(+3.12%)
Oct 21, 2016 14.20 14.60 14.15 14.40 161,259 -0.05(-0.35%)
Oct 20, 2016 14.30 14.50 14.15 14.45 158,040 +0.10(+0.70%)
Oct 19, 2016 14.30 14.75 14.25 14.35 289,782 +0.10(+0.70%)
Oct 18, 2016 14.35 14.55 14.05 14.25 670,254 +0.15(+1.06%)
Oct 17, 2016 13.75 14.20 13.75 14.10 195,231 +0.30(+2.17%)
Oct 14, 2016 14.55 14.69 13.75 13.80 349,892 -0.55(-3.83%)
Oct 13, 2016 14.35 14.65 14.15 14.35 264,422 -0.20(-1.37%)
Oct 12, 2016 14.50 14.75 14.35 14.55 216,223 -0.05(-0.34%)
Oct 11, 2016 14.85 15.05 14.50 14.60 847,691 -0.30(-2.01%)
Oct 10, 2016 14.85 15.05 14.58 14.90 112,299 +0.28(+1.92%)
Oct 07, 2016 15.24 15.46 14.60 14.62 271,042 -0.51(-3.37%)
Oct 06, 2016 15.13 15.16 14.85 15.13 133,180 +0.01(+0.07%)
Oct 05, 2016 14.75 15.19 14.75 15.12 190,900 +0.40(+2.72%)
Oct 04, 2016 14.92 15.14 14.58 14.72 249,523 -0.15(-1.01%)
Oct 03, 2016 14.91 15.02 14.71 14.87 237,388 -0.11(-0.73%)
Sep 30, 2016 14.74 15.10 14.53 14.98 288,338 +0.37(+2.53%)
Sep 29, 2016 14.69 14.92 14.54 14.61 241,601 -0.06(-0.41%)
Sep 28, 2016 14.31 14.68 14.24 14.67 244,209 +0.46(+3.24%)
Sep 27, 2016 13.92 14.22 13.81 14.21 266,015 +0.14(+1.00%)
Sep 26, 2016 14.13 14.26 13.94 14.07 255,046 -0.25(-1.75%)
Sep 23, 2016 14.46 14.63 14.22 14.32 320,640 -0.23(-1.58%)
Sep 22, 2016 14.13 14.60 14.08 14.55 497,825 +0.68(+4.90%)
Sep 21, 2016 13.69 14.14 13.42 13.87 448,133 +0.39(+2.89%)
Sep 20, 2016 14.25 14.25 13.48 13.48 663,142 -0.68(-4.80%)
Sep 19, 2016 14.30 14.64 14.05 14.16 244,018 +0.07(+0.50%)
Sep 16, 2016 14.15 14.32 13.96 14.09 479,320 -0.18(-1.26%)
Sep 15, 2016 14.17 14.46 14.00 14.27 577,778 +0.12(+0.85%)
Sep 14, 2016 14.26 14.35 13.86 14.15 349,409 -0.12(-0.84%)
Sep 13, 2016 14.40 14.75 14.08 14.27 639,135 -0.43(-2.93%)
Sep 12, 2016 14.50 14.72 14.42 14.70 380,618 +0.01(+0.07%)
Sep 09, 2016 15.44 15.46 14.51 14.69 400,864 -0.99(-6.31%)
Sep 08, 2016 15.48 15.78 15.42 15.68 293,126 -0.13(-0.82%)
Sep 07, 2016 15.68 15.97 15.56 15.81 391,065 -0.12(-0.75%)
Sep 06, 2016 16.38 16.38 15.79 15.93 401,418 -0.43(-2.63%)
Sep 02, 2016 16.29 16.36 16.36 16.36 346,000 +0.25(+1.55%)
Sep 01, 2016 16.14 16.24 15.52 16.11 327,547 -0.02(-0.12%)
Aug 31, 2016 15.95 16.17 15.68 16.13 354,149 +0.06(+0.37%)
Aug 30, 2016 15.97 16.18 15.92 16.07 225,963 +0.08(+0.50%)
Aug 29, 2016 15.78 16.11 15.75 15.99 308,069 +0.18(+1.14%)
Aug 26, 2016 15.88 16.07 15.73 15.81 355,106 -0.03(-0.19%)
Aug 25, 2016 15.69 15.92 15.66 15.84 197,150 +0.07(+0.44%)
Aug 24, 2016 16.00 16.18 15.66 15.77 378,325 -0.29(-1.81%)
Aug 23, 2016 15.46 16.16 15.46 16.06 426,064 +0.77(+5.04%)
Aug 22, 2016 15.08 15.37 15.01 15.29 345,060 +0.09(+0.59%)
Aug 19, 2016 15.35 15.43 15.10 15.20 250,550 -0.25(-1.62%)
Aug 18, 2016 15.37 15.49 15.15 15.45 625,496 +0.08(+0.52%)
Aug 17, 2016 15.46 15.46 15.15 15.37 382,906 -0.12(-0.77%)
Aug 16, 2016 15.44 15.61 15.27 15.49 355,750 -0.02(-0.13%)
Aug 15, 2016 14.77 15.65 14.77 15.51 599,518 +0.80(+5.44%)
Aug 12, 2016 14.73 14.96 14.50 14.71 708,093 -0.15(-1.01%)
Aug 11, 2016 14.70 15.10 14.55 14.86 562,106 +0.27(+1.85%)
Aug 10, 2016 15.00 15.05 14.46 14.59 689,212 -0.35(-2.34%)
Aug 09, 2016 14.85 15.07 14.77 14.94 460,335 +0.04(+0.27%)
Aug 08, 2016 14.71 15.14 14.71 14.90 518,632 +0.14(+0.95%)
Aug 05, 2016 13.78 14.99 13.78 14.76 804,068 +1.06(+7.74%)
Aug 04, 2016 12.42 14.73 11.72 13.70 1,538,515 -0.36(-2.56%)
Aug 03, 2016 14.04 14.21 13.77 14.06 821,799 +0.07(+0.50%)
Aug 02, 2016 14.54 14.67 13.99 13.99 567,546 -0.54(-3.72%)
Aug 01, 2016 14.71 14.85 14.29 14.53 480,403 -0.20(-1.36%)
Jul 29, 2016 14.59 14.83 14.28 14.73 513,149 +0.12(+0.82%)
Jul 28, 2016 14.82 14.82 14.46 14.61 582,250 -0.32(-2.14%)
Jul 27, 2016 15.09 15.29 14.83 14.93 316,661 -0.14(-0.93%)
Jul 26, 2016 14.80 15.32 14.76 15.07 802,676 +0.30(+2.03%)
Jul 25, 2016 14.66 14.82 14.53 14.77 1,052,378 +0.03(+0.20%)
Jul 22, 2016 15.04 15.04 14.36 14.74 529,362 -0.37(-2.45%)
Jul 21, 2016 14.86 15.38 14.86 15.11 978,161 +0.20(+1.34%)
Jul 20, 2016 14.67 15.07 14.48 14.91 296,437 +0.24(+1.64%)
Jul 19, 2016 14.69 14.77 14.49 14.67 297,284 -0.14(-0.95%)
Jul 18, 2016 14.83 14.86 14.57 14.81 373,876 -0.07(-0.47%)
Jul 15, 2016 14.71 14.88 14.36 14.88 652,573 +0.34(+2.34%)
Jul 14, 2016 14.50 14.78 14.32 14.54 416,802 +0.24(+1.68%)
Jul 13, 2016 14.35 14.39 13.80 14.30 947,617 +0.05(+0.35%)
Jul 12, 2016 13.78 14.53 13.77 14.25 650,259 +0.75(+5.56%)
Jul 11, 2016 13.11 13.67 13.11 13.50 439,418 +0.45(+3.45%)
Jul 08, 2016 12.64 13.12 12.36 13.05 419,553 +0.69(+5.58%)
Jul 07, 2016 12.30 12.71 12.18 12.36 466,759 +0.13(+1.06%)
Jul 06, 2016 11.94 12.51 11.65 12.23 784,275 +0.16(+1.33%)
Jul 05, 2016 12.73 12.89 11.75 12.07 629,258 -0.85(-6.58%)
Jul 01, 2016 12.71 12.92 12.92 12.92 532,000 +0.21(+1.65%)
Jun 30, 2016 12.39 12.73 12.13 12.71 624,620 +0.38(+3.08%)
Jun 29, 2016 12.44 12.69 12.17 12.33 616,397 +0.11(+0.90%)
Jun 28, 2016 12.90 13.01 11.87 12.22 1,402,234 -0.41(-3.25%)
Jun 27, 2016 13.08 13.08 12.36 12.63 611,982 -0.78(-5.82%)
Jun 24, 2016 13.81 13.84 12.92 13.41 1,076,196 -1.00(-6.94%)
Jun 23, 2016 14.20 14.69 14.18 14.41 661,784 +0.59(+4.27%)
Jun 22, 2016 13.94 14.22 13.74 13.82 325,235 +0.01(+0.07%)
Jun 21, 2016 14.05 14.05 13.64 13.81 379,785 -0.19(-1.36%)
Jun 20, 2016 13.96 14.24 13.83 14.00 411,424 +0.35(+2.56%)
Jun 17, 2016 13.36 14.17 13.25 13.65 588,819 +0.37(+2.79%)
Jun 16, 2016 13.25 13.44 12.77 13.28 419,985 +0.00(+0.00%)
Jun 15, 2016 13.48 13.85 13.25 13.28 478,059 -0.07(-0.52%)
Jun 14, 2016 13.48 13.77 13.11 13.35 604,814 -0.23(-1.69%)
Jun 13, 2016 13.61 13.98 13.31 13.58 1,080,570 -0.14(-1.02%)
Jun 10, 2016 14.10 14.17 13.63 13.72 639,016 -0.60(-4.19%)
Jun 09, 2016 14.67 14.83 14.01 14.32 513,872 -0.57(-3.83%)
Jun 08, 2016 14.79 15.20 14.59 14.89 698,243 +0.32(+2.20%)
Jun 07, 2016 14.59 14.82 14.40 14.57 520,659 -0.04(-0.27%)
Jun 06, 2016 14.25 14.88 14.11 14.61 725,202 +0.51(+3.62%)
Jun 03, 2016 14.48 14.48 13.74 14.10 783,522 -0.44(-3.03%)
Jun 02, 2016 13.65 14.56 13.59 14.54 1,321,797 +0.82(+5.98%)
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.