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 (%)
Aug 31, 2009 35.82 36.00 34.77 35.28 777,401 -1.17(-3.21%)
Aug 28, 2009 35.88 36.88 35.75 36.45 1,153,579 +0.96(+2.70%)
Aug 27, 2009 35.08 35.67 34.55 35.49 983,723 +0.28(+0.80%)
Aug 26, 2009 34.72 35.40 34.41 35.21 1,293,460 +0.78(+2.27%)
Aug 25, 2009 35.43 35.43 34.37 34.43 1,078,394 -0.63(-1.80%)
Aug 24, 2009 35.43 35.99 34.87 35.06 720,360 -0.36(-1.02%)
Aug 21, 2009 34.89 35.71 34.45 35.42 907,056 +0.94(+2.73%)
Aug 20, 2009 33.66 34.60 33.32 34.48 468,919 +0.58(+1.71%)
Aug 19, 2009 33.34 34.58 32.79 33.90 700,477 +0.07(+0.21%)
Aug 18, 2009 33.41 34.28 33.41 33.83 636,982 +0.27(+0.80%)
Aug 17, 2009 34.58 34.58 33.00 33.56 1,549,381 -2.07(-5.81%)
Aug 14, 2009 35.59 35.74 35.00 35.63 794,814 -0.02(-0.06%)
Aug 13, 2009 36.05 36.17 35.03 35.65 903,187 -0.06(-0.17%)
Aug 12, 2009 35.30 36.13 34.84 35.71 1,294,044 +0.32(+0.90%)
Aug 11, 2009 35.92 35.92 34.78 35.39 871,404 -0.56(-1.56%)
Aug 10, 2009 34.08 36.13 33.68 35.95 1,473,693 +1.78(+5.21%)
Aug 07, 2009 35.12 36.41 34.00 34.17 2,634,472 -0.54(-1.56%)
Aug 06, 2009 40.20 41.11 34.40 34.71 4,904,284 -7.79(-18.33%)
Aug 05, 2009 41.74 42.73 41.62 42.50 1,442,683 +0.94(+2.26%)
Aug 04, 2009 41.17 41.94 40.48 41.56 757,126 +0.37(+0.90%)
Aug 03, 2009 39.35 41.39 39.33 41.19 825,638 +2.42(+6.24%)
Jul 31, 2009 38.41 39.27 38.08 38.77 623,540 +0.48(+1.25%)
Jul 30, 2009 38.44 39.14 38.14 38.29 858,540 +0.98(+2.63%)
Jul 29, 2009 38.96 38.96 36.75 37.31 1,268,118 -1.66(-4.26%)
Jul 28, 2009 41.24 41.37 38.10 38.97 1,211,143 -2.79(-6.68%)
Jul 27, 2009 42.24 42.72 41.24 41.76 392,376 -0.25(-0.60%)
Jul 24, 2009 41.36 42.26 41.16 42.01 564,341 +0.18(+0.43%)
Jul 23, 2009 40.10 41.99 39.71 41.83 847,220 +1.74(+4.34%)
Jul 22, 2009 39.50 40.68 39.10 40.09 678,328 +0.18(+0.45%)
Jul 21, 2009 40.53 41.45 39.34 39.91 1,346,154 -0.27(-0.67%)
Jul 20, 2009 39.48 40.54 39.34 40.18 1,094,600 +1.04(+2.66%)
Jul 17, 2009 38.54 39.42 38.54 39.14 812,700 +0.11(+0.28%)
Jul 16, 2009 37.98 39.50 37.79 39.03 1,028,300 +1.18(+3.12%)
Jul 15, 2009 36.76 38.23 36.76 37.85 1,038,700 +1.95(+5.43%)
Jul 14, 2009 35.33 36.06 35.17 35.90 879,400 +0.30(+0.84%)
Jul 13, 2009 34.83 35.70 34.65 35.60 704,912 +1.25(+3.64%)
Jul 10, 2009 34.23 34.99 33.91 34.35 483,414 -0.46(-1.32%)
Jul 09, 2009 33.54 35.37 33.54 34.81 826,515 +1.57(+4.72%)
Jul 08, 2009 33.34 33.83 32.13 33.24 960,050 -0.05(-0.15%)
Jul 07, 2009 35.14 35.28 33.25 33.29 1,181,653 -1.97(-5.59%)
Jul 06, 2009 37.89 37.89 34.83 35.26 1,618,655 -2.90(-7.60%)
Jul 02, 2009 38.24 38.94 37.72 38.16 1,448,117 -0.84(-2.15%)
Jul 01, 2009 38.19 39.70 37.49 39.00 1,378,705 +1.42(+3.78%)
Jun 30, 2009 38.05 38.68 36.97 37.58 1,076,265 -0.46(-1.21%)
Jun 29, 2009 37.05 38.51 36.92 38.04 1,358,919 +0.90(+2.42%)
Jun 26, 2009 35.92 37.38 35.42 37.14 2,009,035 +0.90(+2.48%)
Jun 25, 2009 35.99 36.42 35.48 36.24 1,193,593 +0.84(+2.37%)
Jun 24, 2009 34.29 36.33 34.26 35.40 1,101,345 +1.48(+4.36%)
Jun 23, 2009 33.73 34.29 32.49 33.92 973,301 +0.08(+0.24%)
Jun 22, 2009 35.68 35.80 33.76 33.84 1,526,657 -2.23(-6.18%)
Jun 19, 2009 35.80 36.44 35.67 36.07 940,288 +1.06(+3.03%)
Jun 18, 2009 35.41 35.54 33.96 35.01 1,295,682 -0.73(-2.04%)
Jun 17, 2009 36.31 36.67 34.58 35.74 1,190,655 -0.98(-2.67%)
Jun 16, 2009 38.50 39.45 36.41 36.72 1,121,524 -1.78(-4.62%)
Jun 15, 2009 39.24 39.79 38.06 38.50 1,627,507 -1.73(-4.30%)
Jun 12, 2009 40.01 40.24 39.02 40.23 807,706 -0.21(-0.52%)
Jun 11, 2009 40.02 40.99 39.33 40.44 933,450 +0.37(+0.92%)
Jun 10, 2009 40.76 40.76 39.30 40.07 1,460,889 +0.17(+0.43%)
Jun 09, 2009 39.39 40.38 39.08 39.90 1,273,028 +0.60(+1.53%)
Jun 08, 2009 38.34 39.64 38.01 39.30 901,110 -1.10(-2.72%)
Jun 05, 2009 40.63 41.69 39.58 40.40 1,258,790 +0.08(+0.20%)
Jun 04, 2009 39.30 40.67 38.09 40.32 1,065,016 +1.55(+4.00%)
Jun 03, 2009 40.58 40.66 37.45 38.77 1,914,415 -2.30(-5.60%)
Jun 02, 2009 40.37 41.48 39.98 41.07 1,724,729 +0.13(+0.32%)
Jun 01, 2009 38.84 41.23 38.84 40.94 1,651,281 +2.70(+7.06%)
May 29, 2009 37.54 38.96 37.14 38.24 1,664,329 +0.99(+2.66%)
May 28, 2009 38.26 38.26 36.34 37.25 1,380,718 -0.36(-0.96%)
May 27, 2009 37.59 38.90 37.31 37.61 1,110,196 -0.13(-0.34%)
May 26, 2009 35.37 37.86 35.21 37.74 1,311,092 +1.78(+4.95%)
May 22, 2009 34.57 36.58 34.44 35.96 1,024,674 +1.41(+4.08%)
May 21, 2009 36.23 36.23 33.87 34.55 1,345,728 -2.28(-6.19%)
May 20, 2009 37.19 38.77 36.71 36.83 1,460,744 -0.21(-0.57%)
May 19, 2009 36.69 37.79 35.71 37.04 1,241,308 +0.18(+0.49%)
May 18, 2009 34.61 36.96 34.61 36.86 1,227,136 +2.55(+7.43%)
May 15, 2009 34.73 35.69 34.06 34.31 1,012,560 -0.49(-1.41%)
May 14, 2009 32.67 35.16 32.31 34.80 1,484,066 +1.81(+5.49%)
May 13, 2009 34.28 34.29 32.30 32.99 1,893,917 -2.53(-7.12%)
May 12, 2009 36.66 37.20 33.45 35.52 1,989,980 -0.58(-1.61%)
May 11, 2009 37.08 37.08 34.05 36.10 2,018,860 -1.74(-4.60%)
May 08, 2009 36.10 38.10 35.90 37.84 2,081,097 +2.31(+6.50%)
May 07, 2009 35.88 37.42 34.29 35.53 2,418,015 -0.28(-0.78%)
May 06, 2009 34.88 36.09 34.63 35.81 3,033,912 +1.22(+3.53%)
May 05, 2009 34.03 35.00 32.58 34.59 2,089,146 +0.55(+1.62%)
May 04, 2009 33.79 35.26 33.25 34.04 2,421,369 +1.04(+3.15%)
May 01, 2009 31.70 35.88 31.20 33.00 5,680,688 +5.86(+21.59%)
Apr 30, 2009 24.88 27.62 24.88 27.14 2,719,627 +2.45(+9.92%)
Apr 29, 2009 23.17 24.92 23.13 24.69 1,251,168 +2.06(+9.10%)
Apr 28, 2009 23.53 23.71 22.14 22.63 1,463,809 -1.68(-6.91%)
Apr 27, 2009 24.54 24.95 23.76 24.31 817,116 -0.96(-3.80%)
Apr 24, 2009 24.01 25.62 23.98 25.27 1,126,782 +1.30(+5.42%)
Apr 23, 2009 24.25 24.46 23.11 23.97 842,884 -0.06(-0.25%)
Apr 22, 2009 23.16 25.01 22.86 24.03 1,163,618 +0.68(+2.91%)
Apr 21, 2009 22.24 23.73 22.10 23.35 878,165 +0.79(+3.50%)
Apr 20, 2009 24.71 24.71 22.08 22.56 1,342,496 -2.92(-11.46%)
Apr 17, 2009 24.25 25.74 24.22 25.48 888,704 +1.00(+4.08%)
Apr 16, 2009 23.99 24.78 23.56 24.48 850,800 +0.62(+2.60%)
Apr 15, 2009 23.19 24.43 23.00 23.86 811,258 +0.33(+1.40%)
Apr 14, 2009 24.37 25.14 23.39 23.53 1,061,712 -1.27(-5.12%)
Apr 13, 2009 24.23 25.20 23.00 24.80 840,620 +0.54(+2.23%)
Apr 09, 2009 23.02 24.76 22.75 24.26 1,161,112 +1.91(+8.55%)
Apr 08, 2009 21.38 22.36 21.17 22.35 811,783 +0.98(+4.59%)
Apr 07, 2009 21.97 22.13 21.02 21.37 949,181 -1.40(-6.15%)
Apr 06, 2009 23.29 23.29 21.89 22.77 943,262 -0.69(-2.94%)
Apr 03, 2009 22.34 23.64 22.34 23.46 1,124,607 +1.00(+4.45%)
Apr 02, 2009 21.21 23.45 20.92 22.46 2,435,227 +2.10(+10.31%)
Apr 01, 2009 19.74 20.43 18.93 20.36 710,043 +0.54(+2.72%)
Mar 31, 2009 19.61 20.41 19.06 19.82 978,267 +0.70(+3.66%)
Mar 30, 2009 19.63 19.72 18.52 19.12 1,239,197 -2.56(-11.81%)
Mar 26, 2009 20.50 21.92 20.50 21.68 1,265,143 +1.37(+6.75%)
Mar 25, 2009 19.82 21.08 19.31 20.31 951,788 +0.67(+3.41%)
Mar 24, 2009 19.22 20.38 19.08 19.64 1,207,877 -0.23(-1.16%)
Mar 23, 2009 18.88 19.93 18.81 19.87 1,105,450 +1.97(+11.01%)
Mar 20, 2009 19.00 19.30 17.72 17.90 1,177,985 -1.29(-6.72%)
Mar 19, 2009 19.03 19.85 18.77 19.19 1,266,119 +0.54(+2.90%)
Mar 18, 2009 18.07 18.98 17.22 18.65 1,385,020 +0.57(+3.15%)
Mar 17, 2009 17.28 18.08 16.71 18.08 1,001,420 +0.90(+5.24%)
Mar 16, 2009 18.14 18.25 17.08 17.18 1,195,024 -0.81(-4.50%)
Mar 13, 2009 17.17 18.08 16.75 17.99 0 +1.07(+6.32%)
Mar 12, 2009 16.08 17.14 15.65 16.92 1,528,573 +0.70(+4.32%)
Mar 11, 2009 16.11 16.50 15.62 16.22 1,198,504 +0.47(+2.98%)
Mar 10, 2009 13.94 15.80 13.94 15.75 1,697,359 +2.04(+14.88%)
Mar 09, 2009 13.29 14.43 12.77 13.71 1,496,079 +0.06(+0.44%)
Mar 06, 2009 14.32 14.69 13.14 13.65 0 -0.22(-1.59%)
Mar 05, 2009 14.73 14.96 13.62 13.87 871,250 -1.11(-7.41%)
Mar 04, 2009 14.22 15.36 14.22 14.98 1,450,040 +0.98(+7.00%)
Mar 02, 2009 15.01 15.01 13.81 14.00 1,277,048 -1.43(-9.27%)
Feb 27, 2009 15.30 16.14 15.00 15.43 0 -0.09(-0.58%)
Feb 26, 2009 16.15 16.35 15.40 15.52 977,223 -0.27(-1.71%)
Feb 25, 2009 16.45 16.46 15.04 15.79 1,195,303 -0.67(-4.07%)
Feb 24, 2009 15.53 16.75 14.88 16.46 1,217,288 +1.41(+9.37%)
Feb 23, 2009 16.35 16.68 14.94 15.05 1,386,020 -1.19(-7.33%)
Feb 20, 2009 16.15 16.95 15.60 16.24 1,181,305 -0.44(-2.64%)
Feb 19, 2009 16.69 17.75 16.55 16.68 1,205,543 +0.03(+0.18%)
Feb 18, 2009 17.23 17.23 16.20 16.65 904,645 -0.27(-1.60%)
Feb 17, 2009 17.50 18.05 16.81 16.92 1,161,992 -1.63(-8.79%)
Feb 13, 2009 19.76 19.76 18.41 18.55 1,265,033 -1.03(-5.26%)
Feb 12, 2009 19.51 19.58 18.19 19.58 1,289,931 -0.01(-0.05%)
Feb 11, 2009 18.17 20.85 18.17 19.59 3,555,772 +2.11(+12.07%)
Feb 10, 2009 18.91 19.51 17.33 17.48 1,900,371 -1.79(-9.29%)
Feb 09, 2009 20.20 20.35 18.95 19.27 1,270,611 -0.34(-1.73%)
Feb 06, 2009 18.47 19.92 18.23 19.61 1,869,009 +1.48(+8.16%)
Feb 05, 2009 16.90 18.49 16.71 18.13 1,137,887 +0.82(+4.74%)
Feb 04, 2009 16.25 17.85 16.15 17.31 1,902,259 +1.33(+8.32%)
Feb 03, 2009 16.27 16.94 15.74 15.98 1,398,925 -0.15(-0.93%)
Feb 02, 2009 16.37 16.37 15.20 16.13 1,162,480 -0.33(-2.00%)
Jan 30, 2009 16.54 16.93 15.88 16.46 0 -0.16(-0.96%)
Jan 29, 2009 17.02 17.30 16.51 16.62 1,009,427 -0.99(-5.62%)
Jan 28, 2009 17.00 17.97 16.93 17.61 1,857,193 +0.96(+5.77%)
Jan 27, 2009 16.50 16.76 16.17 16.65 1,005,951 +0.19(+1.15%)
Jan 26, 2009 16.66 17.21 16.22 16.46 1,239,064 +0.03(+0.18%)
Jan 23, 2009 15.62 17.27 15.39 16.43 1,584,962 +0.17(+1.05%)
Jan 22, 2009 16.42 16.87 15.59 16.26 1,321,182 -0.44(-2.63%)
Jan 21, 2009 16.48 17.08 16.25 16.70 2,195,182 +0.74(+4.64%)
Jan 20, 2009 17.99 18.14 15.77 15.96 2,173,808 -2.03(-11.28%)
Jan 16, 2009 19.26 19.46 16.68 17.99 2,191,650 -0.51(-2.76%)
Jan 15, 2009 18.11 18.87 16.78 18.50 1,315,494 +0.43(+2.38%)
Jan 14, 2009 18.66 18.66 17.00 18.07 1,682,676 -0.84(-4.44%)
Jan 13, 2009 19.02 19.33 17.85 18.91 1,685,755 +0.04(+0.21%)
Jan 12, 2009 21.52 21.90 18.65 18.87 1,658,716 -2.65(-12.31%)
Jan 09, 2009 21.28 22.47 20.00 21.52 1,438,711 +0.24(+1.13%)
Jan 08, 2009 21.29 21.92 20.01 21.28 1,426,398 -0.39(-1.80%)
Jan 07, 2009 22.81 22.91 21.31 21.67 1,741,220 -1.39(-6.03%)
Jan 06, 2009 20.84 23.53 20.78 23.06 2,374,691 +2.74(+13.48%)
Jan 05, 2009 20.16 20.75 19.24 20.32 1,152,051 +0.23(+1.14%)
Jan 02, 2009 17.86 20.25 17.62 20.09 0 +2.40(+13.57%)
Jan 01, 2009 17.05 18.10 16.75 17.69 0 +0.00(+0.00%)
Dec 31, 2008 17.05 18.10 16.75 17.69 1,308,660 +1.00(+5.99%)
Dec 30, 2008 16.54 16.71 15.63 16.69 717,496 +0.60(+3.73%)
Dec 29, 2008 16.71 16.83 15.82 16.09 1,228,296 -0.50(-3.01%)
Dec 26, 2008 16.72 16.95 16.01 16.59 297,365 +0.11(+0.67%)
Dec 24, 2008 16.22 16.80 15.65 16.48 358,901 +0.27(+1.67%)
Dec 23, 2008 16.01 16.98 15.84 16.21 996,494 +0.21(+1.31%)
Dec 22, 2008 17.93 17.93 15.64 16.00 1,276,220 -1.87(-10.46%)
Dec 19, 2008 17.82 18.84 17.42 17.87 1,066,660 +0.08(+0.45%)
Dec 18, 2008 19.50 19.50 17.18 17.79 1,217,624 -1.55(-8.01%)
Dec 17, 2008 17.45 19.74 17.13 19.34 1,673,329 +1.40(+7.80%)
Dec 16, 2008 17.49 18.00 16.30 17.94 1,038,748 +1.14(+6.79%)
Dec 15, 2008 17.02 17.50 16.25 16.80 1,173,900 -0.17(-1.00%)
Dec 12, 2008 14.84 17.10 14.73 16.97 0 +1.05(+6.60%)
Dec 11, 2008 17.19 18.05 15.80 15.92 1,697,322 -1.26(-7.33%)
Dec 10, 2008 18.83 19.00 16.83 17.18 2,013,827 -0.85(-4.71%)
Dec 09, 2008 18.13 19.96 17.66 18.03 2,211,731 -0.48(-2.59%)
Dec 08, 2008 17.00 18.99 17.00 18.51 2,051,275 +2.34(+14.47%)
Dec 05, 2008 15.31 16.35 13.80 16.17 0 +0.98(+6.45%)
Dec 04, 2008 15.96 17.25 14.59 15.19 1,578,049 -0.88(-5.48%)
Dec 03, 2008 14.82 16.40 14.59 16.07 1,701,708 -0.37(-2.25%)
Dec 02, 2008 14.52 16.70 13.85 16.44 2,764,626 +2.64(+19.13%)
Dec 01, 2008 16.04 16.95 13.69 13.80 2,122,162 -2.71(-16.41%)
Nov 28, 2008 15.35 17.34 15.10 16.51 2,018,072 +1.60(+10.73%)
Nov 26, 2008 11.50 15.16 11.04 14.91 2,677,314 +3.21(+27.44%)
Nov 25, 2008 10.88 11.90 10.32 11.70 4,026,528 +1.23(+11.75%)
Nov 24, 2008 8.300 10.86 7.690 10.47 3,675,754 +2.85(+37.40%)
Nov 21, 2008 8.300 8.560 6.730 7.620 3,757,983 -0.40(-4.99%)
Nov 20, 2008 9.540 9.670 7.930 8.020 2,250,702 -1.67(-17.23%)
Nov 19, 2008 10.71 10.73 9.640 9.690 1,137,234 -1.02(-9.52%)
Nov 18, 2008 11.29 11.51 9.960 10.71 1,557,373 -0.80(-6.95%)
Nov 17, 2008 11.61 11.91 10.72 11.51 1,324,741 +0.07(+0.61%)
Nov 14, 2008 12.28 12.32 11.33 11.44 0 -0.65(-5.38%)
Nov 13, 2008 12.15 12.86 10.26 12.09 3,911,710 +0.05(+0.42%)
Nov 12, 2008 13.58 13.58 11.67 12.04 1,814,084 -2.06(-14.61%)
Nov 11, 2008 14.28 14.50 13.51 14.10 1,282,108 -0.54(-3.69%)
Nov 10, 2008 15.95 16.41 14.50 14.64 1,610,327 -0.35(-2.33%)
Nov 07, 2008 15.50 15.87 14.35 14.99 0 -0.23(-1.51%)
Nov 06, 2008 16.07 16.43 14.66 15.22 2,161,299 -1.26(-7.65%)
Nov 05, 2008 17.64 18.17 16.38 16.48 2,078,691 -1.25(-7.05%)
Nov 04, 2008 17.80 18.34 17.26 17.73 1,900,474 +0.68(+3.99%)
Nov 03, 2008 17.63 18.12 16.39 17.05 1,551,425 -0.03(-0.18%)
Oct 31, 2008 15.39 17.46 15.39 17.08 2,189,694 +1.09(+6.82%)
Oct 30, 2008 15.53 17.41 14.03 15.99 3,246,307 +0.31(+1.98%)
Oct 29, 2008 15.50 16.78 15.00 15.68 2,327,243 +0.13(+0.84%)
Oct 28, 2008 14.81 15.55 13.23 15.55 1,195,842 +1.61(+11.55%)
Oct 27, 2008 14.86 15.41 13.80 13.94 1,681,189 -0.83(-5.62%)
Oct 24, 2008 12.93 14.98 12.80 14.77 2,045,989 -0.64(-4.15%)
Oct 23, 2008 18.89 19.00 12.75 15.41 5,120,924 -3.29(-17.59%)
Oct 22, 2008 21.10 21.10 17.22 18.70 1,776,989 -2.39(-11.33%)
Oct 21, 2008 20.88 22.58 20.21 21.09 2,279,209 +0.16(+0.76%)
Oct 20, 2008 20.16 21.01 19.60 20.93 1,722,978 +1.90(+9.98%)
Oct 17, 2008 18.13 19.95 16.91 19.03 0 +1.02(+5.66%)
Oct 16, 2008 17.95 18.15 16.12 18.01 1,960,050 +1.04(+6.13%)
Oct 15, 2008 20.05 20.19 16.97 16.97 1,534,231 -3.98(-19.00%)
Oct 14, 2008 23.42 24.07 20.38 20.95 3,252,377 -0.84(-3.85%)
Oct 13, 2008 17.78 21.79 17.13 21.79 2,984,559 +5.36(+32.62%)
Oct 10, 2008 15.54 17.52 14.05 16.43 0 -0.38(-2.26%)
Oct 09, 2008 18.70 20.28 16.26 16.81 2,327,645 -1.19(-6.61%)
Oct 08, 2008 18.50 20.21 17.02 18.00 2,720,772 -1.18(-6.15%)
Oct 07, 2008 21.94 22.13 18.77 19.18 3,582,071 -1.82(-8.67%)
Oct 06, 2008 22.99 22.99 16.23 21.00 4,961,756 -2.37(-10.14%)
Oct 03, 2008 27.84 29.30 22.92 23.37 0 -4.11(-14.96%)
Oct 02, 2008 32.14 32.31 27.19 27.48 1,946,696 -5.11(-15.68%)
Oct 01, 2008 34.94 35.07 31.70 32.59 1,295,483 -3.04(-8.53%)
Sep 30, 2008 34.00 35.97 32.89 35.63 1,401,476 +2.83(+8.63%)
Sep 29, 2008 38.00 38.00 0.0100 32.80 1,977,180 -5.94(-15.33%)
Sep 26, 2008 38.85 39.02 37.50 38.74 0 -1.08(-2.71%)
Sep 25, 2008 38.12 39.89 37.69 39.82 1,350,890 +1.95(+5.15%)
Sep 24, 2008 37.41 38.83 37.30 37.87 1,018,580 +0.77(+2.08%)
Sep 23, 2008 37.98 39.15 36.88 37.10 1,191,173 -0.80(-2.11%)
Sep 22, 2008 39.25 39.25 37.62 37.90 1,182,722 -1.09(-2.80%)
Sep 19, 2008 39.19 44.40 34.80 38.99 0 +1.99(+5.38%)
Sep 18, 2008 35.00 37.01 33.03 37.00 2,309,277 +2.75(+8.03%)
Sep 17, 2008 35.00 35.79 34.23 34.25 2,009,659 -1.76(-4.89%)
Sep 16, 2008 35.17 36.30 32.96 36.01 2,445,359 +0.19(+0.53%)
Sep 15, 2008 38.25 38.61 35.53 35.82 1,740,932 -3.63(-9.20%)
Sep 12, 2008 39.28 39.92 38.64 39.45 0 -0.22(-0.55%)
Sep 11, 2008 40.00 40.47 37.77 39.67 1,334,252 -0.74(-1.83%)
Sep 10, 2008 39.36 40.88 38.58 40.41 1,079,050 +1.61(+4.15%)
Sep 09, 2008 43.31 43.58 38.00 38.80 2,307,714 -4.76(-10.93%)
Sep 08, 2008 46.01 46.74 42.81 43.56 1,585,031 -1.28(-2.85%)
Sep 05, 2008 43.44 45.14 42.82 44.84 0 +0.84(+1.91%)
Sep 04, 2008 46.88 47.62 43.37 44.00 2,124,735 -3.43(-7.23%)
Sep 03, 2008 48.00 48.57 46.37 47.43 993,546 -1.02(-2.11%)
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.