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 (%)
Jul 30, 2004 9.700 9.700 9.330 9.520 242,200 -0.20(-2.06%)
Jul 29, 2004 9.590 9.750 9.590 9.720 460,300 +0.13(+1.36%)
Jul 28, 2004 9.700 9.800 9.490 9.590 255,500 -0.11(-1.13%)
Jul 27, 2004 9.700 9.960 9.610 9.700 482,300 +0.10(+1.04%)
Jul 26, 2004 9.750 9.800 9.470 9.600 845,300 +0.01(+0.10%)
Jul 23, 2004 8.800 9.600 8.800 9.590 743,700 +0.69(+7.75%)
Jul 22, 2004 9.020 9.100 8.600 8.900 1,194,400 -0.22(-2.41%)
Jul 21, 2004 8.500 9.860 8.500 9.120 2,297,400 +0.85(+10.28%)
Jul 20, 2004 8.280 8.380 8.200 8.270 229,700 +0.00(+0.00%)
Jul 19, 2004 8.280 8.300 8.250 8.270 326,900 +0.01(+0.12%)
Jul 16, 2004 8.180 8.270 8.140 8.260 170,400 +0.01(+0.12%)
Jul 15, 2004 8.300 8.300 8.190 8.250 297,600 -0.05(-0.60%)
Jul 14, 2004 8.080 8.360 8.070 8.300 415,600 +0.20(+2.47%)
Jul 13, 2004 8.000 8.140 7.990 8.100 318,000 +0.09(+1.12%)
Jul 12, 2004 8.020 8.090 7.980 8.010 225,000 +0.00(+0.00%)
Jul 09, 2004 8.010 8.060 7.990 8.010 233,400 +0.01(+0.12%)
Jul 08, 2004 8.120 8.210 7.950 8.000 289,600 -0.16(-1.96%)
Jul 07, 2004 8.270 8.400 8.120 8.160 263,600 -0.16(-1.92%)
Jul 06, 2004 8.510 8.520 8.140 8.320 247,300 -0.21(-2.46%)
Jul 02, 2004 8.520 8.600 8.300 8.530 312,300 -0.08(-0.93%)
Jul 01, 2004 8.550 8.630 8.400 8.610 253,600 +0.06(+0.70%)
Jun 30, 2004 8.600 8.720 8.500 8.550 1,141,700 +0.05(+0.59%)
Jun 29, 2004 8.420 8.550 8.400 8.500 1,448,600 +0.08(+0.95%)
Jun 28, 2004 8.200 8.480 8.200 8.420 505,400 +0.22(+2.68%)
Jun 25, 2004 8.080 8.200 7.870 8.200 1,659,000 +0.03(+0.37%)
Jun 24, 2004 8.250 8.350 8.100 8.170 173,300 -0.05(-0.61%)
Jun 23, 2004 8.250 8.290 8.000 8.220 280,200 +0.01(+0.12%)
Jun 22, 2004 8.200 8.370 8.170 8.210 288,300 -0.06(-0.73%)
Jun 21, 2004 8.520 8.530 8.100 8.270 446,400 -0.23(-2.71%)
Jun 18, 2004 8.450 8.580 8.350 8.500 803,300 +0.14(+1.67%)
Jun 17, 2004 8.240 8.380 8.150 8.360 131,200 +0.13(+1.58%)
Jun 16, 2004 8.200 8.250 8.130 8.230 570,900 -0.02(-0.24%)
Jun 15, 2004 8.080 8.250 8.050 8.250 225,100 +0.23(+2.87%)
Jun 14, 2004 8.220 8.240 7.960 8.020 481,100 -0.30(-3.61%)
Jun 10, 2004 8.340 8.340 8.140 8.320 194,500 -0.02(-0.24%)
Jun 09, 2004 8.240 8.360 8.220 8.340 343,900 +0.00(+0.00%)
Jun 08, 2004 8.080 8.350 8.080 8.340 232,900 +0.16(+1.96%)
Jun 07, 2004 8.110 8.200 8.050 8.180 140,600 +0.17(+2.12%)
Jun 04, 2004 7.960 8.050 7.770 8.010 243,300 +0.00(+0.00%)
Jun 03, 2004 7.900 8.060 7.810 8.010 168,900 +0.05(+0.63%)
Jun 02, 2004 7.960 8.060 7.820 7.960 248,700 -0.03(-0.38%)
Jun 01, 2004 7.910 8.100 7.800 7.990 196,500 -0.02(-0.25%)
May 28, 2004 7.810 8.050 7.750 8.010 238,300 +0.18(+2.30%)
May 27, 2004 7.710 7.840 7.610 7.830 491,800 +0.17(+2.22%)
May 26, 2004 7.550 7.730 7.520 7.660 285,100 +0.06(+0.79%)
May 25, 2004 7.350 7.620 7.350 7.600 279,000 +0.04(+0.53%)
May 24, 2004 7.140 7.590 7.020 7.560 241,100 +0.42(+5.88%)
May 21, 2004 7.060 7.170 6.920 7.140 204,100 +0.09(+1.28%)
May 20, 2004 7.100 7.140 6.930 7.050 97,400 -0.11(-1.54%)
May 19, 2004 7.390 7.460 7.150 7.160 399,700 -0.13(-1.78%)
May 18, 2004 7.110 7.350 6.880 7.290 322,100 +0.28(+3.99%)
May 17, 2004 6.960 7.120 6.790 7.010 128,200 -0.05(-0.71%)
May 14, 2004 7.100 7.100 6.840 7.060 184,000 -0.04(-0.56%)
May 13, 2004 7.380 7.390 7.010 7.100 93,800 -0.33(-4.44%)
May 12, 2004 7.230 7.430 6.930 7.430 294,800 +0.15(+2.06%)
May 11, 2004 7.090 7.360 7.090 7.280 134,800 +0.29(+4.15%)
May 10, 2004 7.220 7.220 6.920 6.990 316,400 -0.31(-4.25%)
May 07, 2004 7.450 7.500 7.100 7.300 211,600 -0.10(-1.35%)
May 06, 2004 7.360 7.400 7.190 7.400 231,700 +0.19(+2.64%)
May 05, 2004 7.450 7.540 7.200 7.210 245,800 -0.29(-3.87%)
May 04, 2004 7.620 7.620 7.410 7.500 105,400 -0.11(-1.45%)
May 03, 2004 7.700 7.700 7.550 7.610 340,300 -0.09(-1.17%)
Apr 30, 2004 7.700 7.800 7.600 7.700 357,900 +0.00(+0.00%)
Apr 29, 2004 7.870 7.950 7.520 7.700 128,600 -0.17(-2.16%)
Apr 28, 2004 7.920 8.100 7.820 7.870 342,100 -0.15(-1.87%)
Apr 27, 2004 8.200 8.340 7.970 8.020 215,400 -0.16(-1.96%)
Apr 26, 2004 8.380 8.650 8.130 8.180 317,200 -0.24(-2.85%)
Apr 23, 2004 8.710 8.770 8.350 8.420 365,100 -0.14(-1.64%)
Apr 22, 2004 8.500 8.750 8.300 8.560 571,900 +0.37(+4.52%)
Apr 21, 2004 7.600 8.200 7.600 8.190 595,000 +0.59(+7.76%)
Apr 20, 2004 7.240 7.650 7.160 7.600 305,300 +0.41(+5.70%)
Apr 19, 2004 7.100 7.230 6.960 7.190 160,700 +0.19(+2.71%)
Apr 16, 2004 7.090 7.210 6.930 7.000 249,300 -0.11(-1.55%)
Apr 15, 2004 7.280 7.280 7.100 7.110 97,800 -0.17(-2.34%)
Apr 14, 2004 7.250 7.350 7.190 7.280 220,900 +0.02(+0.28%)
Apr 13, 2004 7.450 7.450 7.250 7.260 99,100 -0.19(-2.55%)
Apr 12, 2004 7.350 7.540 7.310 7.450 87,600 +0.06(+0.81%)
Apr 08, 2004 7.590 7.590 7.390 7.390 65,300 -0.10(-1.34%)
Apr 07, 2004 7.450 7.580 7.380 7.490 108,100 +0.04(+0.54%)
Apr 06, 2004 7.600 7.710 7.450 7.450 215,700 -0.15(-1.97%)
Apr 05, 2004 7.400 7.600 7.380 7.600 419,100 +0.26(+3.54%)
Apr 02, 2004 7.350 7.450 7.330 7.340 256,400 +0.08(+1.10%)
Apr 01, 2004 7.400 7.400 7.260 7.260 188,000 -0.12(-1.63%)
Mar 31, 2004 7.300 7.440 7.160 7.380 333,700 +0.08(+1.10%)
Mar 30, 2004 7.300 7.360 7.250 7.300 283,800 -0.01(-0.14%)
Mar 29, 2004 7.400 7.450 7.220 7.310 295,700 -0.09(-1.22%)
Mar 26, 2004 7.230 7.460 7.180 7.400 364,500 +0.18(+2.49%)
Mar 25, 2004 7.270 7.370 7.220 7.220 906,000 -0.05(-0.69%)
Mar 24, 2004 7.500 7.500 7.160 7.270 334,600 -0.33(-4.34%)
Mar 23, 2004 7.630 7.750 7.560 7.600 469,100 -0.05(-0.65%)
Mar 22, 2004 7.600 7.710 7.460 7.650 447,800 +0.05(+0.66%)
Mar 19, 2004 7.250 7.750 7.170 7.600 351,600 +0.45(+6.29%)
Mar 18, 2004 7.210 7.230 7.110 7.150 299,000 +0.00(+0.00%)
Mar 17, 2004 7.100 7.190 7.060 7.150 491,000 +0.13(+1.85%)
Mar 16, 2004 7.260 7.260 6.990 7.020 640,500 -0.14(-1.96%)
Mar 15, 2004 7.330 7.410 7.130 7.160 305,100 -0.23(-3.11%)
Mar 12, 2004 7.350 7.500 7.300 7.390 266,600 +0.01(+0.14%)
Mar 11, 2004 7.300 7.460 7.110 7.380 362,000 +0.05(+0.68%)
Mar 10, 2004 7.500 7.500 7.300 7.330 556,800 +0.01(+0.14%)
Mar 09, 2004 7.300 7.380 7.270 7.320 348,900 -0.04(-0.54%)
Mar 08, 2004 7.300 7.580 7.200 7.360 221,600 -0.13(-1.74%)
Mar 05, 2004 7.510 7.640 7.400 7.490 879,100 -0.02(-0.27%)
Mar 04, 2004 6.950 7.510 6.950 7.510 1,222,100 +0.54(+7.75%)
Mar 03, 2004 7.090 7.100 6.870 6.970 1,144,500 -0.14(-1.97%)
Mar 02, 2004 7.010 7.280 7.010 7.110 376,400 -0.02(-0.28%)
Mar 01, 2004 7.180 7.180 7.070 7.130 553,300 -0.02(-0.28%)
Feb 27, 2004 7.150 7.200 7.060 7.150 496,400 +0.01(+0.14%)
Feb 26, 2004 7.400 7.420 7.090 7.140 715,200 -0.16(-2.19%)
Feb 25, 2004 7.600 7.710 7.240 7.300 418,800 -0.28(-3.69%)
Feb 24, 2004 7.780 7.780 7.500 7.580 385,900 -0.24(-3.07%)
Feb 23, 2004 8.120 8.210 7.820 7.820 135,200 -0.33(-4.05%)
Feb 20, 2004 8.130 8.150 8.040 8.150 159,300 +0.00(+0.00%)
Feb 19, 2004 8.320 8.340 8.080 8.150 221,000 -0.19(-2.28%)
Feb 18, 2004 8.300 8.420 8.290 8.340 90,800 +0.08(+0.97%)
Feb 17, 2004 8.260 8.400 8.200 8.260 261,000 -0.01(-0.12%)
Feb 13, 2004 8.270 8.350 8.210 8.270 148,500 -0.06(-0.72%)
Feb 12, 2004 8.320 8.430 8.190 8.330 179,700 -0.10(-1.19%)
Feb 11, 2004 8.360 8.480 8.250 8.430 199,700 +0.17(+2.06%)
Feb 10, 2004 8.180 8.260 8.010 8.260 202,500 +0.14(+1.72%)
Feb 09, 2004 8.190 8.230 7.990 8.120 390,400 -0.07(-0.85%)
Feb 06, 2004 8.000 8.340 7.960 8.190 182,500 +0.27(+3.41%)
Feb 05, 2004 8.170 8.170 7.820 7.920 212,200 -0.18(-2.22%)
Feb 04, 2004 8.330 8.380 8.100 8.100 446,000 -0.23(-2.76%)
Feb 03, 2004 8.010 8.330 7.860 8.330 767,200 +0.27(+3.35%)
Feb 02, 2004 8.120 8.270 7.900 8.060 390,900 -0.02(-0.25%)
Jan 30, 2004 7.620 8.230 7.450 8.080 496,900 +0.53(+7.02%)
Jan 29, 2004 8.500 8.550 7.490 7.550 676,700 -0.85(-10.12%)
Jan 28, 2004 8.620 8.700 8.330 8.400 335,700 -0.22(-2.55%)
Jan 27, 2004 8.980 8.990 8.620 8.620 527,000 -0.36(-4.01%)
Jan 26, 2004 8.900 9.090 8.810 8.980 391,600 -0.10(-1.10%)
Jan 23, 2004 8.870 9.090 8.870 9.080 215,900 +0.12(+1.34%)
Jan 22, 2004 8.950 9.120 8.910 8.960 582,800 -0.09(-0.99%)
Jan 21, 2004 8.900 9.190 8.810 9.050 342,300 +0.05(+0.56%)
Jan 20, 2004 8.950 9.180 8.800 9.000 300,400 +0.00(+0.00%)
Jan 16, 2004 8.730 9.050 8.670 9.000 308,700 +0.37(+4.29%)
Jan 15, 2004 8.550 8.680 8.430 8.630 215,100 -0.02(-0.23%)
Jan 14, 2004 8.550 8.690 8.550 8.650 228,500 +0.03(+0.35%)
Jan 13, 2004 8.300 8.620 8.280 8.620 177,600 +0.24(+2.86%)
Jan 12, 2004 8.270 8.410 8.190 8.380 235,600 +0.08(+0.96%)
Jan 09, 2004 8.450 8.450 8.210 8.300 271,000 -0.38(-4.38%)
Jan 08, 2004 8.420 8.700 8.380 8.680 216,700 +0.31(+3.70%)
Jan 07, 2004 8.310 8.390 8.150 8.370 271,400 +0.08(+0.97%)
Jan 06, 2004 8.140 8.370 8.140 8.290 766,500 +0.12(+1.47%)
Jan 05, 2004 8.150 8.360 8.010 8.170 806,400 -0.08(-0.97%)
Jan 02, 2004 8.050 8.440 8.050 8.250 123,900 +0.10(+1.23%)
Dec 31, 2003 8.100 8.350 8.090 8.150 182,900 -0.22(-2.63%)
Dec 30, 2003 8.430 8.450 8.240 8.370 125,500 +0.01(+0.12%)
Dec 29, 2003 8.190 8.470 8.150 8.360 254,800 +0.21(+2.58%)
Dec 26, 2003 8.020 8.170 8.020 8.150 104,200 +0.03(+0.37%)
Dec 24, 2003 8.190 8.190 8.110 8.120 105,100 -0.07(-0.85%)
Dec 23, 2003 8.080 8.200 8.080 8.190 274,600 +0.10(+1.24%)
Dec 22, 2003 8.080 8.140 7.860 8.090 448,800 -0.07(-0.86%)
Dec 19, 2003 8.240 8.240 8.090 8.160 448,500 -0.14(-1.69%)
Dec 18, 2003 8.090 8.280 8.050 8.300 259,500 +0.05(+0.61%)
Dec 17, 2003 8.060 8.250 8.020 8.250 170,000 +0.09(+1.10%)
Dec 16, 2003 8.300 8.310 8.040 8.160 527,200 -0.11(-1.33%)
Dec 15, 2003 8.440 8.640 8.290 8.270 620,600 -0.13(-1.55%)
Dec 12, 2003 8.310 8.400 7.890 8.400 699,900 +0.01(+0.12%)
Dec 11, 2003 8.170 8.410 8.060 8.390 414,300 +0.17(+2.07%)
Dec 10, 2003 8.450 8.450 8.100 8.220 307,200 -0.30(-3.52%)
Dec 09, 2003 8.650 8.650 8.420 8.520 267,600 +0.02(+0.24%)
Dec 08, 2003 8.400 8.620 8.400 8.500 468,100 +0.00(+0.00%)
Dec 05, 2003 8.400 8.610 8.350 8.500 465,800 -0.08(-0.93%)
Dec 04, 2003 8.630 8.690 8.340 8.580 230,000 -0.12(-1.38%)
Dec 03, 2003 8.740 8.810 8.590 8.700 1,317,000 +0.01(+0.12%)
Dec 02, 2003 8.600 8.780 8.550 8.690 525,900 -0.06(-0.69%)
Dec 01, 2003 8.470 8.730 8.460 8.750 386,900 +0.32(+3.80%)
Nov 28, 2003 8.720 8.750 8.430 8.430 74,500 -0.31(-3.55%)
Nov 26, 2003 8.700 8.740 8.580 8.740 918,000 +0.00(+0.00%)
Nov 25, 2003 8.540 8.790 8.300 8.740 1,392,300 +0.25(+2.94%)
Nov 24, 2003 8.340 8.600 8.470 8.490 575,100 +0.15(+1.80%)
Nov 21, 2003 8.350 8.450 8.240 8.340 953,000 -0.01(-0.12%)
Nov 20, 2003 8.670 8.670 8.340 8.350 1,282,400 -0.25(-2.91%)
Nov 19, 2003 8.200 8.920 8.360 8.600 10,043,300 +0.40(+4.88%)
Nov 18, 2003 8.340 8.490 7.940 8.200 1,715,100 -0.14(-1.68%)
Nov 17, 2003 8.740 9.040 8.330 8.340 647,700 -0.58(-6.50%)
Nov 14, 2003 9.740 9.940 9.030 8.920 217,500 -0.71(-7.37%)
Nov 13, 2003 9.750 9.860 9.600 9.630 90,900 -0.13(-1.33%)
Nov 12, 2003 9.280 9.780 9.230 9.760 192,100 +0.58(+6.32%)
Nov 11, 2003 9.680 9.710 9.130 9.180 117,000 -0.67(-6.80%)
Nov 10, 2003 9.730 10.05 9.730 9.850 155,200 +0.37(+3.90%)
Nov 07, 2003 9.940 10.00 9.480 9.480 69,600 -0.21(-2.17%)
Nov 06, 2003 9.680 9.730 9.450 9.690 339,200 +0.01(+0.10%)
Nov 05, 2003 10.16 10.16 9.410 9.680 217,200 -0.50(-4.91%)
Nov 04, 2003 10.03 10.23 10.03 10.18 174,817 +0.23(+2.31%)
Nov 03, 2003 9.620 9.960 9.620 9.950 55,800 +0.46(+4.85%)
Oct 31, 2003 10.07 10.07 9.910 9.490 118,800 -0.42(-4.24%)
Oct 30, 2003 9.980 9.980 9.820 9.910 73,000 +0.11(+1.12%)
Oct 29, 2003 9.160 9.940 9.150 9.800 112,600 +0.59(+6.41%)
Oct 28, 2003 9.000 9.290 8.990 9.210 173,500 +0.23(+2.56%)
Oct 27, 2003 8.940 9.220 8.900 8.980 224,900 +0.04(+0.45%)
Oct 24, 2003 9.000 9.000 8.850 8.940 137,100 +0.00(+0.00%)
Oct 23, 2003 8.800 8.990 8.690 8.940 232,700 +0.37(+4.32%)
Oct 22, 2003 8.800 9.040 8.570 8.570 521,800 -0.23(-2.61%)
Oct 21, 2003 8.740 8.790 8.590 8.800 66,600 +0.23(+2.68%)
Oct 20, 2003 8.150 8.800 8.150 8.570 264,800 +0.37(+4.51%)
Oct 17, 2003 8.950 8.950 8.200 8.200 66,300 -0.60(-6.82%)
Oct 16, 2003 8.540 8.840 8.540 8.800 92,400 +0.40(+4.76%)
Oct 15, 2003 8.610 8.730 8.400 8.400 48,400 -0.30(-3.45%)
Oct 14, 2003 8.670 8.710 8.650 8.700 118,900 -0.07(-0.80%)
Oct 13, 2003 8.750 8.850 8.560 8.770 71,700 +0.16(+1.86%)
Oct 10, 2003 8.705 8.790 8.530 8.610 51,200 -0.19(-2.16%)
Oct 09, 2003 8.760 8.850 8.570 8.800 91,700 +0.18(+2.09%)
Oct 08, 2003 8.820 8.840 8.820 8.620 115,400 -0.13(-1.49%)
Oct 07, 2003 8.800 8.860 8.620 8.750 172,000 -0.24(-2.67%)
Oct 06, 2003 9.000 9.000 8.780 8.990 116,100 +0.01(+0.11%)
Oct 03, 2003 8.420 9.000 8.420 8.980 262,100 +0.66(+7.93%)
Oct 02, 2003 8.700 8.700 8.290 8.320 130,200 -0.38(-4.37%)
Oct 01, 2003 8.100 8.800 8.070 8.700 106,100 +0.74(+9.30%)
Sep 30, 2003 8.600 8.650 7.960 7.960 90,800 -0.71(-8.19%)
Sep 29, 2003 8.570 8.650 8.400 8.670 109,000 +0.24(+2.85%)
Sep 26, 2003 8.360 8.480 8.250 8.430 150,500 +0.05(+0.60%)
Sep 25, 2003 9.010 9.100 8.130 8.380 144,000 -0.56(-6.26%)
Sep 24, 2003 9.650 9.720 8.930 8.940 98,100 -0.65(-6.78%)
Sep 23, 2003 9.450 9.600 9.400 9.590 87,500 +0.04(+0.42%)
Sep 22, 2003 9.500 9.720 9.360 9.550 91,300 -0.15(-1.55%)
Sep 19, 2003 9.590 9.890 9.590 9.700 99,500 +0.11(+1.15%)
Sep 18, 2003 9.690 9.690 9.390 9.590 112,200 -0.10(-1.03%)
Sep 17, 2003 9.560 9.750 9.470 9.690 210,000 +0.09(+0.94%)
Sep 16, 2003 9.600 9.700 9.520 9.600 84,200 +0.00(+0.00%)
Sep 15, 2003 9.490 9.680 9.450 9.600 256,300 +0.21(+2.24%)
Sep 12, 2003 9.760 9.760 9.280 9.390 95,000 -0.29(-3.00%)
Sep 11, 2003 9.000 9.730 9.000 9.680 134,000 +0.59(+6.49%)
Sep 10, 2003 9.360 9.490 9.070 9.090 209,000 -0.31(-3.30%)
Sep 09, 2003 9.240 10.00 9.240 9.400 206,400 -0.63(-6.28%)
Sep 08, 2003 9.280 10.06 9.250 10.03 260,400 +0.75(+8.08%)
Sep 05, 2003 9.100 9.280 8.900 9.280 226,600 +0.18(+1.98%)
Sep 04, 2003 9.120 9.120 8.860 9.100 70,200 +0.01(+0.11%)
Sep 03, 2003 9.080 9.120 8.930 9.090 177,200 +0.11(+1.22%)
Sep 02, 2003 9.200 9.300 8.740 8.980 113,300 -0.05(-0.55%)
Aug 29, 2003 8.750 9.100 8.730 9.030 47,600 +0.21(+2.38%)
Aug 28, 2003 8.880 9.000 8.600 8.820 139,700 -0.08(-0.90%)
Aug 27, 2003 8.900 9.060 8.740 8.900 377,200 -0.05(-0.56%)
Aug 26, 2003 8.650 8.950 8.610 8.950 85,700 +0.30(+3.47%)
Aug 25, 2003 8.670 8.850 8.510 8.650 126,200 -0.02(-0.23%)
Aug 22, 2003 8.700 8.810 8.550 8.670 154,900 +0.07(+0.81%)
Aug 21, 2003 8.580 8.800 8.500 8.600 63,500 +0.10(+1.18%)
Aug 20, 2003 8.880 8.900 8.060 8.500 173,300 -0.37(-4.17%)
Aug 19, 2003 8.680 9.130 8.510 8.870 550,700 +0.19(+2.19%)
Aug 18, 2003 8.350 8.900 8.210 8.680 744,200 +0.53(+6.50%)
Aug 15, 2003 8.000 8.550 7.790 8.150 407,400 +1.15(+16.43%)
Aug 14, 2003 6.980 7.000 6.940 7.000 30,100 +0.08(+1.16%)
Aug 13, 2003 7.000 7.000 6.740 6.920 14,700 -0.09(-1.28%)
Aug 12, 2003 6.880 7.070 6.830 7.010 79,400 +0.16(+2.34%)
Aug 11, 2003 6.800 6.850 6.740 6.850 61,600 +0.09(+1.33%)
Aug 08, 2003 6.720 6.870 6.590 6.760 58,600 +0.11(+1.65%)
Aug 07, 2003 6.410 6.660 6.260 6.650 31,200 +0.25(+3.91%)
Aug 06, 2003 6.890 6.890 6.400 6.400 61,400 -0.49(-7.11%)
Aug 05, 2003 6.850 6.980 6.850 6.890 109,400 -0.01(-0.14%)
Aug 04, 2003 6.950 7.000 6.650 6.900 55,900 -0.06(-0.86%)
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.