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 (%)
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%)
Jun 01, 2016 13.44 13.75 12.77 13.72 737,649 +0.06(+0.44%)
May 31, 2016 13.97 14.10 13.56 13.66 904,099 -0.19(-1.37%)
May 27, 2016 13.78 13.85 13.85 13.85 481,000 +0.09(+0.65%)
May 26, 2016 14.01 14.16 13.69 13.76 679,567 -0.23(-1.64%)
May 25, 2016 14.06 14.20 13.86 13.99 668,766 +0.07(+0.50%)
May 24, 2016 14.02 14.21 13.64 13.92 634,651 +0.00(+0.00%)
May 23, 2016 13.54 14.24 13.54 13.92 997,718 +0.31(+2.28%)
May 20, 2016 13.83 14.01 13.50 13.61 736,631 -0.09(-0.66%)
May 19, 2016 13.79 14.08 13.49 13.70 524,570 -0.24(-1.72%)
May 18, 2016 13.89 14.26 13.74 13.94 718,875 -0.12(-0.85%)
May 17, 2016 14.69 14.86 13.96 14.06 1,286,237 -0.28(-1.95%)
May 16, 2016 14.53 14.78 14.14 14.34 2,035,711 -0.07(-0.49%)
May 13, 2016 15.10 15.44 14.28 14.41 1,219,043 -0.74(-4.88%)
May 12, 2016 15.53 15.67 14.95 15.15 550,290 -0.31(-2.01%)
May 11, 2016 16.05 16.20 15.42 15.46 743,092 -0.59(-3.68%)
May 10, 2016 15.42 16.08 15.34 16.05 459,796 +0.70(+4.56%)
May 09, 2016 15.86 15.86 15.05 15.35 897,423 -0.65(-4.06%)
May 06, 2016 15.58 16.02 15.50 16.00 762,425 +0.34(+2.17%)
May 05, 2016 15.58 16.05 15.50 15.66 453,739 +0.18(+1.16%)
May 04, 2016 15.76 16.05 14.99 15.48 861,621 -0.65(-4.03%)
May 03, 2016 15.78 16.32 15.61 16.13 952,295 +0.16(+1.00%)
May 02, 2016 15.78 15.99 14.81 15.97 968,472 +0.33(+2.11%)
Apr 29, 2016 15.80 16.41 15.02 15.64 1,336,019 -0.16(-1.01%)
Apr 28, 2016 14.90 16.23 14.50 15.80 2,209,861 +2.09(+15.24%)
Apr 27, 2016 13.58 13.84 13.43 13.71 485,670 +0.27(+2.01%)
Apr 26, 2016 13.01 13.52 12.74 13.44 571,395 +0.53(+4.11%)
Apr 25, 2016 13.80 13.84 12.77 12.91 793,904 -1.15(-8.18%)
Apr 22, 2016 13.50 14.14 13.50 14.06 499,137 +0.52(+3.84%)
Apr 21, 2016 13.61 13.90 13.44 13.54 425,180 -0.12(-0.88%)
Apr 20, 2016 13.60 13.76 13.40 13.66 463,816 +0.11(+0.81%)
Apr 19, 2016 13.71 13.84 13.37 13.55 356,424 +0.03(+0.22%)
Apr 18, 2016 13.19 13.57 13.13 13.52 493,928 +0.11(+0.82%)
Apr 15, 2016 13.05 13.58 13.02 13.41 559,668 +0.23(+1.75%)
Apr 14, 2016 13.31 13.38 12.95 13.18 461,032 -0.13(-0.98%)
Apr 13, 2016 12.64 13.51 12.52 13.31 644,209 +0.83(+6.65%)
Apr 12, 2016 12.19 12.57 11.99 12.48 542,547 +0.39(+3.23%)
Apr 11, 2016 12.34 12.69 11.87 12.09 625,007 -0.13(-1.06%)
Apr 08, 2016 11.42 12.47 11.42 12.22 716,630 +1.02(+9.11%)
Apr 07, 2016 11.32 11.47 11.09 11.20 775,005 -0.25(-2.18%)
Apr 06, 2016 11.62 11.63 11.25 11.45 379,661 -0.11(-0.95%)
Apr 05, 2016 11.34 11.73 11.15 11.56 417,564 +0.00(+0.00%)
Apr 04, 2016 12.04 12.09 11.48 11.56 610,486 -0.47(-3.91%)
Apr 01, 2016 11.89 12.14 11.55 12.03 806,620 -0.18(-1.47%)
Mar 31, 2016 11.15 12.30 11.15 12.21 1,252,634 +1.10(+9.90%)
Mar 30, 2016 11.25 11.41 10.88 11.11 644,222 +0.03(+0.27%)
Mar 29, 2016 10.55 11.22 10.38 11.08 772,254 +0.44(+4.14%)
Mar 28, 2016 11.13 11.22 10.54 10.64 551,549 -0.47(-4.23%)
Mar 24, 2016 10.93 11.11 11.11 11.11 734,700 -0.04(-0.36%)
Mar 23, 2016 11.38 11.79 11.10 11.15 1,230,420 -0.28(-2.45%)
Mar 22, 2016 11.23 11.63 10.41 11.43 1,472,511 -0.02(-0.17%)
Mar 21, 2016 11.21 11.59 11.11 11.45 1,092,144 +0.15(+1.33%)
Mar 18, 2016 11.02 11.40 10.92 11.30 955,197 +0.38(+3.48%)
Mar 17, 2016 10.17 11.02 10.13 10.92 638,640 +0.77(+7.59%)
Mar 16, 2016 9.520 10.31 9.520 10.15 641,633 +0.51(+5.29%)
Mar 15, 2016 10.50 10.60 9.555 9.640 624,249 -1.00(-9.40%)
Mar 14, 2016 10.31 10.74 10.16 10.64 494,895 +0.21(+2.01%)
Mar 11, 2016 9.910 10.46 9.850 10.43 447,179 +0.63(+6.43%)
Mar 10, 2016 9.990 10.21 9.660 9.800 561,153 -0.15(-1.51%)
Mar 09, 2016 10.07 10.25 9.890 9.950 537,358 +0.01(+0.10%)
Mar 08, 2016 10.03 10.10 9.600 9.940 544,744 -0.26(-2.55%)
Mar 07, 2016 9.950 10.35 9.940 10.20 761,569 +0.25(+2.51%)
Mar 04, 2016 9.900 10.29 9.800 9.950 610,850 +0.01(+0.10%)
Mar 03, 2016 9.600 10.06 9.520 9.940 817,805 +0.24(+2.47%)
Mar 02, 2016 8.750 9.755 8.630 9.700 895,904 +0.75(+8.38%)
Mar 01, 2016 8.750 8.970 8.460 8.950 979,711 +0.36(+4.19%)
Feb 29, 2016 8.560 8.695 8.405 8.590 699,935 +0.07(+0.82%)
Feb 26, 2016 8.260 8.560 8.120 8.520 794,542 +0.42(+5.19%)
Feb 25, 2016 8.150 8.300 7.720 8.100 609,919 -0.01(-0.12%)
Feb 24, 2016 7.740 8.125 7.590 8.110 484,027 +0.18(+2.27%)
Feb 23, 2016 7.970 8.090 7.720 7.930 684,031 -0.12(-1.49%)
Feb 22, 2016 8.010 8.230 7.900 8.050 798,689 +0.35(+4.55%)
Feb 19, 2016 7.650 7.840 7.570 7.700 1,056,227 +0.13(+1.72%)
Feb 18, 2016 7.650 7.890 7.410 7.570 1,074,910 +0.10(+1.34%)
Feb 17, 2016 7.840 7.910 7.380 7.470 1,118,790 -0.33(-4.23%)
Feb 16, 2016 7.580 7.950 7.040 7.800 1,557,050 +0.36(+4.84%)
Feb 12, 2016 6.720 7.440 7.440 7.440 1,649,400 +0.84(+12.73%)
Feb 11, 2016 8.780 8.800 6.600 6.600 2,347,971 -3.05(-31.61%)
Feb 10, 2016 10.28 10.30 9.590 9.650 746,400 -0.31(-3.11%)
Feb 09, 2016 9.840 10.36 9.510 9.960 845,324 -0.16(-1.58%)
Feb 08, 2016 10.37 10.47 9.990 10.12 621,347 -0.50(-4.71%)
Feb 05, 2016 9.840 10.68 9.760 10.62 1,162,683 +0.69(+6.95%)
Feb 04, 2016 9.940 10.22 9.800 9.930 1,683,228 +0.03(+0.30%)
Feb 03, 2016 10.36 10.36 9.730 9.900 682,685 -0.35(-3.41%)
Feb 02, 2016 11.04 11.04 10.12 10.25 426,410 -1.09(-9.61%)
Feb 01, 2016 11.39 11.54 11.04 11.34 265,529 -0.38(-3.24%)
Jan 29, 2016 10.99 11.72 10.99 11.72 581,934 +0.71(+6.45%)
Jan 28, 2016 11.25 11.46 10.94 11.01 241,625 +0.05(+0.46%)
Jan 27, 2016 10.85 11.21 10.75 10.96 353,822 -0.02(-0.18%)
Jan 26, 2016 10.41 11.17 10.41 10.98 672,911 +0.59(+5.68%)
Jan 25, 2016 10.65 10.79 10.25 10.39 409,820 -0.52(-4.77%)
Jan 22, 2016 11.04 11.39 10.64 10.91 440,359 +0.19(+1.77%)
Jan 21, 2016 10.65 10.94 10.53 10.72 427,042 +0.04(+0.37%)
Jan 20, 2016 10.34 10.81 9.990 10.68 414,947 +0.21(+2.01%)
Jan 19, 2016 10.93 10.99 10.26 10.47 699,695 -0.28(-2.60%)
Jan 15, 2016 10.48 10.75 10.75 10.75 645,000 -0.22(-2.01%)
Jan 14, 2016 10.78 11.17 10.50 10.97 426,075 +0.34(+3.20%)
Jan 13, 2016 11.19 11.35 10.50 10.63 467,529 -0.56(-5.00%)
Jan 12, 2016 11.39 11.56 10.87 11.19 493,579 -0.14(-1.24%)
Jan 11, 2016 11.65 11.67 11.16 11.33 426,179 -0.18(-1.56%)
Jan 08, 2016 11.70 11.91 11.48 11.51 704,890 -0.06(-0.52%)
Jan 07, 2016 12.02 12.02 11.51 11.57 395,521 -0.76(-6.16%)
Jan 06, 2016 12.38 12.61 12.06 12.33 320,465 -0.47(-3.67%)
Jan 05, 2016 12.94 13.07 12.45 12.80 499,460 -0.22(-1.69%)
Jan 04, 2016 13.25 13.28 12.68 13.02 432,973 -0.41(-3.05%)
Dec 31, 2015 13.62 13.43 13.43 13.43 275,000 -0.22(-1.61%)
Dec 30, 2015 13.50 13.93 13.50 13.65 268,864 -0.08(-0.58%)
Dec 29, 2015 13.46 13.76 13.45 13.73 360,050 +0.42(+3.16%)
Dec 28, 2015 13.45 13.62 13.14 13.31 307,117 -0.39(-2.85%)
Dec 24, 2015 13.67 13.70 13.70 13.70 100,000 +0.00(+0.00%)
Dec 23, 2015 13.29 13.82 13.09 13.70 407,000 +0.53(+4.02%)
Dec 22, 2015 12.66 13.28 12.56 13.17 414,829 +0.54(+4.28%)
Dec 21, 2015 12.89 12.93 12.36 12.63 320,973 -0.12(-0.94%)
Dec 18, 2015 13.10 13.15 12.59 12.75 965,211 -0.36(-2.75%)
Dec 17, 2015 13.29 13.52 12.97 13.11 534,578 -0.16(-1.21%)
Dec 16, 2015 12.56 13.44 12.49 13.27 949,709 +0.80(+6.42%)
Dec 15, 2015 12.09 12.55 12.01 12.47 703,740 +0.53(+4.44%)
Dec 14, 2015 11.99 12.12 11.77 11.94 722,587 -0.13(-1.08%)
Dec 11, 2015 12.27 12.45 11.89 12.07 787,963 -0.48(-3.82%)
Dec 10, 2015 12.64 12.97 12.17 12.55 481,219 -0.16(-1.26%)
Dec 09, 2015 12.88 13.42 12.60 12.71 431,851 -0.16(-1.24%)
Dec 08, 2015 13.04 13.22 12.79 12.87 479,334 -0.41(-3.09%)
Dec 07, 2015 13.77 13.78 13.18 13.28 392,279 -0.73(-5.21%)
Dec 04, 2015 14.54 14.88 13.78 14.01 487,143 -0.64(-4.37%)
Dec 03, 2015 15.00 15.09 14.44 14.65 305,589 -0.23(-1.55%)
Dec 02, 2015 15.04 15.34 14.80 14.88 369,704 -0.28(-1.85%)
Dec 01, 2015 15.28 15.42 14.66 15.16 415,751 -0.08(-0.52%)
Nov 30, 2015 15.34 15.56 15.00 15.24 316,208 +0.00(+0.00%)
Nov 27, 2015 15.43 15.67 15.22 15.24 82,089 -0.19(-1.23%)
Nov 25, 2015 15.17 15.43 15.43 15.43 179,200 +0.12(+0.78%)
Nov 24, 2015 15.21 15.47 15.07 15.31 415,552 +0.14(+0.92%)
Nov 23, 2015 15.31 15.61 15.10 15.17 568,751 -0.18(-1.17%)
Nov 20, 2015 15.46 15.66 15.25 15.35 357,186 -0.02(-0.13%)
Nov 19, 2015 14.96 15.60 14.81 15.37 798,100 +0.29(+1.92%)
Nov 18, 2015 14.99 15.21 14.89 15.08 394,448 +0.25(+1.69%)
Nov 17, 2015 15.33 15.39 14.81 14.83 240,477 -0.39(-2.56%)
Nov 16, 2015 14.75 15.32 14.48 15.22 552,500 +0.43(+2.91%)
Nov 13, 2015 14.67 15.08 14.45 14.79 348,301 +0.00(+0.00%)
Nov 12, 2015 15.15 15.53 14.75 14.79 277,643 -0.67(-4.33%)
Nov 11, 2015 15.66 15.82 15.33 15.46 242,147 -0.14(-0.90%)
Nov 10, 2015 15.58 15.80 15.33 15.60 360,671 -0.08(-0.51%)
Nov 09, 2015 16.16 16.16 15.44 15.68 297,640 -0.48(-2.97%)
Nov 06, 2015 15.68 16.32 15.59 16.16 505,362 +0.21(+1.32%)
Nov 05, 2015 14.79 16.13 14.69 15.95 635,929 +1.37(+9.40%)
Nov 04, 2015 14.68 15.07 14.43 14.58 417,578 -0.12(-0.82%)
Nov 03, 2015 15.68 15.91 14.67 14.70 424,030 -0.96(-6.13%)
Nov 02, 2015 15.31 15.95 15.15 15.66 494,430 +0.27(+1.75%)
Oct 30, 2015 15.17 15.59 15.03 15.39 382,573 +0.19(+1.25%)
Oct 29, 2015 15.14 15.40 15.09 15.20 315,463 -0.09(-0.59%)
Oct 28, 2015 14.94 15.58 14.94 15.29 556,626 +0.40(+2.69%)
Oct 27, 2015 15.04 15.16 14.67 14.89 310,661 -0.32(-2.10%)
Oct 26, 2015 15.50 15.55 14.96 15.21 237,192 -0.33(-2.12%)
Oct 23, 2015 15.65 15.70 15.28 15.54 372,165 +0.08(+0.52%)
Oct 22, 2015 14.87 15.64 14.78 15.46 290,602 +0.72(+4.88%)
Oct 21, 2015 15.22 15.32 14.74 14.74 244,198 -0.45(-2.96%)
Oct 20, 2015 14.79 15.37 14.74 15.19 429,003 +0.32(+2.15%)
Oct 19, 2015 14.55 15.03 14.21 14.87 313,876 +0.15(+1.02%)
Oct 16, 2015 14.68 14.74 14.34 14.72 210,879 +0.06(+0.41%)
Oct 15, 2015 14.20 14.68 13.98 14.66 253,969 +0.46(+3.24%)
Oct 14, 2015 13.75 14.34 13.75 14.20 311,791 +0.44(+3.20%)
Oct 13, 2015 13.37 13.95 13.36 13.76 442,225 +0.25(+1.85%)
Oct 12, 2015 14.74 14.75 13.44 13.51 349,256 -1.27(-8.59%)
Oct 09, 2015 14.72 15.07 14.62 14.78 517,820 +0.17(+1.16%)
Oct 08, 2015 14.16 14.61 13.95 14.61 559,668 +0.40(+2.81%)
Oct 07, 2015 14.02 14.44 13.76 14.21 398,568 +0.40(+2.90%)
Oct 06, 2015 13.26 14.09 13.20 13.81 457,799 +0.50(+3.76%)
Oct 05, 2015 12.14 13.33 12.14 13.31 365,202 +1.32(+11.01%)
Oct 02, 2015 11.37 12.01 11.34 11.99 506,535 +0.55(+4.81%)
Oct 01, 2015 11.98 12.03 11.36 11.44 387,506 -0.46(-3.87%)
Sep 30, 2015 11.88 11.95 11.52 11.90 537,755 +0.16(+1.36%)
Sep 29, 2015 11.88 12.12 11.64 11.74 512,506 -0.13(-1.10%)
Sep 28, 2015 12.20 12.31 11.64 11.87 917,941 -0.40(-3.26%)
Sep 25, 2015 12.92 13.08 12.14 12.27 719,290 -0.58(-4.51%)
Sep 24, 2015 12.88 12.94 12.39 12.85 477,090 -0.23(-1.76%)
Sep 23, 2015 13.62 13.66 13.02 13.08 274,247 -0.33(-2.46%)
Sep 22, 2015 13.54 13.70 13.25 13.41 269,624 -0.40(-2.90%)
Sep 21, 2015 13.90 14.28 13.75 13.81 242,403 -0.08(-0.58%)
Sep 18, 2015 14.28 14.50 13.77 13.89 481,978 -0.74(-5.06%)
Sep 17, 2015 14.84 15.04 14.60 14.63 212,778 -0.29(-1.94%)
Sep 16, 2015 14.66 14.96 14.28 14.92 299,691 +0.33(+2.26%)
Sep 15, 2015 14.09 14.61 14.06 14.59 203,911 +0.56(+3.99%)
Sep 14, 2015 14.34 14.66 13.87 14.03 257,508 -0.32(-2.23%)
Sep 11, 2015 14.80 14.83 14.13 14.35 231,137 -0.52(-3.50%)
Sep 10, 2015 14.53 15.44 14.42 14.87 580,481 +0.45(+3.12%)
Sep 09, 2015 14.72 15.07 14.38 14.42 364,183 -0.24(-1.64%)
Sep 08, 2015 14.46 14.86 14.21 14.66 306,813 +0.37(+2.59%)
Sep 04, 2015 13.96 14.29 14.29 14.29 369,500 +0.09(+0.63%)
Sep 03, 2015 14.23 14.68 14.06 14.20 379,231 +0.09(+0.64%)
Sep 02, 2015 13.93 14.25 13.65 14.11 539,871 +0.40(+2.92%)
Sep 01, 2015 14.21 14.63 13.61 13.71 583,604 -0.84(-5.77%)
Aug 31, 2015 14.58 15.08 14.38 14.55 612,319 -0.19(-1.29%)
Aug 28, 2015 14.09 15.02 14.09 14.74 423,130 +0.57(+4.02%)
Aug 27, 2015 13.48 14.27 13.41 14.17 387,049 +0.76(+5.67%)
Aug 26, 2015 13.44 13.57 13.01 13.41 328,056 +0.29(+2.21%)
Aug 25, 2015 13.96 13.99 13.10 13.12 525,629 -0.30(-2.24%)
Aug 24, 2015 13.70 14.15 13.26 13.42 686,914 -0.53(-3.80%)
Aug 21, 2015 13.73 14.24 13.40 13.95 545,834 +0.01(+0.07%)
Aug 20, 2015 14.18 14.62 13.87 13.94 482,035 -0.37(-2.59%)
Aug 19, 2015 14.59 14.65 14.01 14.31 332,180 -0.36(-2.45%)
Aug 18, 2015 15.13 15.34 14.62 14.67 295,156 -0.58(-3.80%)
Aug 17, 2015 14.84 15.28 14.70 15.25 378,264 +0.36(+2.42%)
Aug 14, 2015 14.93 15.22 14.86 14.89 245,553 -0.04(-0.27%)
Aug 13, 2015 15.98 15.98 14.89 14.93 554,905 -1.25(-7.73%)
Aug 12, 2015 16.04 16.35 15.72 16.18 681,357 +0.06(+0.37%)
Aug 11, 2015 15.90 16.22 15.90 16.12 538,754 +0.00(+0.00%)
Aug 10, 2015 16.13 16.34 15.95 16.12 523,220 +0.09(+0.56%)
Aug 07, 2015 15.83 16.54 15.76 16.03 756,292 +0.07(+0.44%)
Aug 06, 2015 15.75 17.30 15.26 15.96 846,822 +1.15(+7.77%)
Aug 05, 2015 14.89 15.24 14.67 14.81 551,420 -0.04(-0.27%)
Aug 04, 2015 16.07 16.25 14.74 14.85 773,048 -1.22(-7.59%)
Aug 03, 2015 16.28 16.41 15.94 16.07 293,401 -0.25(-1.53%)
Jul 31, 2015 16.50 16.65 15.99 16.32 576,423 -0.18(-1.09%)
Jul 30, 2015 16.02 16.55 15.93 16.50 528,722 +0.45(+2.80%)
Jul 29, 2015 15.73 16.19 15.43 16.05 557,816 +0.28(+1.78%)
Jul 28, 2015 15.72 15.81 15.19 15.77 758,223 +0.09(+0.57%)
Jul 27, 2015 16.22 16.22 15.46 15.68 922,086 -0.77(-4.68%)
Jul 24, 2015 17.28 17.30 16.44 16.45 745,573 -0.91(-5.24%)
Jul 23, 2015 18.35 18.35 17.26 17.36 660,503 -0.90(-4.93%)
Jul 22, 2015 18.31 18.58 18.10 18.26 365,561 -0.22(-1.19%)
Jul 21, 2015 18.35 18.62 18.21 18.48 479,110 +0.12(+0.65%)
Jul 20, 2015 18.42 18.52 18.16 18.36 354,094 -0.01(-0.05%)
Jul 17, 2015 18.55 18.75 18.27 18.37 380,178 -0.21(-1.13%)
Jul 16, 2015 18.75 19.08 18.54 18.58 486,127 -0.13(-0.69%)
Jul 15, 2015 18.96 19.07 18.60 18.71 448,299 -0.34(-1.78%)
Jul 14, 2015 18.41 19.13 18.40 19.05 482,616 +0.59(+3.20%)
Jul 13, 2015 19.63 19.70 18.40 18.46 629,167 -1.08(-5.53%)
Jul 10, 2015 19.44 19.76 19.31 19.54 367,286 +0.40(+2.09%)
Jul 09, 2015 19.47 19.47 18.95 19.14 615,795 +0.04(+0.21%)
Jul 08, 2015 19.03 19.46 19.03 19.10 652,492 -0.20(-1.04%)
Jul 07, 2015 19.51 19.67 18.96 19.30 488,855 -0.22(-1.13%)
Jul 06, 2015 19.56 19.85 19.28 19.52 566,423 -0.25(-1.26%)
Jul 02, 2015 19.75 19.77 19.77 19.77 444,000 +0.12(+0.61%)
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.