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, 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%)
Jun 01, 2010 30.63 31.36 29.48 29.54 916,126 -1.62(-5.20%)
May 28, 2010 31.16 31.89 30.60 31.16 1,007,842 -0.53(-1.67%)
May 27, 2010 30.78 31.72 30.41 31.69 953,032 +1.70(+5.67%)
May 26, 2010 29.84 30.86 29.84 29.99 1,082,866 +0.22(+0.74%)
May 25, 2010 29.32 29.79 28.50 29.77 1,646,349 -0.38(-1.26%)
May 24, 2010 29.91 30.81 29.61 30.15 1,332,664 +0.33(+1.11%)
May 21, 2010 28.85 30.25 28.58 29.82 2,047,285 +0.34(+1.15%)
May 20, 2010 29.29 30.41 29.09 29.48 1,835,667 -1.05(-3.44%)
May 19, 2010 30.94 31.14 29.85 30.53 1,207,043 -0.71(-2.27%)
May 18, 2010 31.88 32.66 31.08 31.24 1,323,268 -0.19(-0.60%)
May 17, 2010 32.33 32.51 30.63 31.43 2,160,052 -0.83(-2.57%)
May 14, 2010 32.26 33.35 31.77 32.26 2,017,574 -1.32(-3.93%)
May 13, 2010 33.57 34.33 33.00 33.58 1,444,403 +0.14(+0.42%)
May 12, 2010 32.51 33.66 32.41 33.44 1,790,221 +1.28(+3.98%)
May 11, 2010 32.38 33.05 32.09 32.16 1,987,554 +0.21(+0.66%)
May 10, 2010 31.72 31.95 31.21 31.95 2,613,972 +2.84(+9.76%)
May 07, 2010 27.75 30.50 27.60 29.11 3,472,208 +1.47(+5.32%)
May 06, 2010 27.64 28.63 25.54 27.64 100 +0.89(+3.33%)
May 05, 2010 27.25 28.55 26.75 26.75 1,656,057 -1.29(-4.60%)
May 04, 2010 28.79 28.96 27.89 28.04 1,298,340 -1.32(-4.50%)
May 03, 2010 28.75 29.55 28.51 29.36 626,129 +0.79(+2.77%)
Apr 30, 2010 29.60 29.85 28.54 28.57 780,815 -0.96(-3.25%)
Apr 29, 2010 28.67 29.54 28.67 29.53 1,204,306 +0.98(+3.43%)
Apr 28, 2010 28.26 28.78 28.00 28.55 765,664 +0.40(+1.42%)
Apr 27, 2010 28.90 29.34 28.08 28.15 1,255,305 -1.03(-3.53%)
Apr 26, 2010 29.48 29.60 29.03 29.18 1,972,425 -0.35(-1.19%)
Apr 23, 2010 29.40 29.84 29.27 29.53 1,483,988 +0.22(+0.75%)
Apr 22, 2010 29.43 29.46 28.66 29.31 1,528,753 -0.53(-1.78%)
Apr 21, 2010 30.36 30.36 29.58 29.84 897,421 -0.44(-1.45%)
Apr 20, 2010 30.07 30.47 29.92 30.28 658,277 +0.50(+1.68%)
Apr 19, 2010 29.75 29.90 29.07 29.78 1,652,095 -0.17(-0.57%)
Apr 16, 2010 31.35 31.41 29.70 29.95 1,524,773 -1.58(-5.01%)
Apr 15, 2010 30.43 31.76 30.33 31.53 1,361,969 +0.88(+2.87%)
Apr 14, 2010 30.53 30.80 30.45 30.65 763,797 +0.23(+0.76%)
Apr 13, 2010 30.03 30.42 29.90 30.42 1,554,519 +0.29(+0.96%)
Apr 12, 2010 30.11 30.43 30.02 30.13 737,326 +0.18(+0.60%)
Apr 09, 2010 29.50 30.14 29.46 29.95 1,253,973 +0.52(+1.77%)
Apr 08, 2010 28.74 29.44 28.59 29.43 1,035,731 +0.41(+1.41%)
Apr 07, 2010 28.50 29.10 28.34 29.02 1,147,436 +0.43(+1.50%)
Apr 06, 2010 28.34 28.87 28.17 28.59 750,622 +0.25(+0.88%)
Apr 05, 2010 27.81 28.55 27.81 28.34 827,699 +0.61(+2.20%)
Apr 01, 2010 27.11 27.73 27.73 27.73 1,028,100 +0.63(+2.32%)
Mar 31, 2010 27.03 27.31 26.75 27.10 795,094 -0.07(-0.26%)
Mar 30, 2010 27.49 27.50 26.98 27.17 933,271 -0.39(-1.42%)
Mar 29, 2010 27.49 27.69 27.33 27.56 641,583 +0.28(+1.03%)
Mar 26, 2010 27.75 28.06 26.78 27.28 1,334,095 -0.29(-1.05%)
Mar 25, 2010 28.23 28.41 27.47 27.57 1,084,681 -0.36(-1.29%)
Mar 24, 2010 28.49 28.54 27.93 27.93 954,870 -0.69(-2.41%)
Mar 23, 2010 28.29 28.96 28.18 28.62 1,660,772 +0.41(+1.45%)
Mar 22, 2010 28.22 28.48 27.62 28.21 1,136,622 -0.28(-0.98%)
Mar 19, 2010 28.45 28.84 27.81 28.49 1,543,921 -0.01(-0.04%)
Mar 18, 2010 26.98 28.52 26.98 28.50 2,918,238 +2.24(+8.53%)
Mar 17, 2010 26.25 26.54 26.19 26.26 534,273 +0.05(+0.19%)
Mar 16, 2010 26.14 26.24 25.86 26.21 633,138 +0.14(+0.54%)
Mar 15, 2010 26.01 26.18 25.86 26.07 923,140 -0.63(-2.36%)
Mar 12, 2010 25.89 27.05 25.88 26.70 1,619,368 +1.21(+4.75%)
Mar 11, 2010 25.37 25.73 25.25 25.49 650,641 -0.02(-0.08%)
Mar 10, 2010 25.64 25.73 25.35 25.51 991,705 -0.09(-0.35%)
Mar 09, 2010 25.35 25.75 25.25 25.60 539,083 +0.10(+0.39%)
Mar 08, 2010 25.70 25.82 25.41 25.50 756,464 -0.17(-0.66%)
Mar 05, 2010 25.76 25.84 25.32 25.67 1,050,348 +0.02(+0.08%)
Mar 04, 2010 25.83 26.07 25.57 25.65 661,917 -0.07(-0.27%)
Mar 03, 2010 25.55 26.24 25.47 25.72 1,432,625 +0.18(+0.70%)
Mar 02, 2010 25.12 25.87 24.81 25.54 1,369,888 +0.70(+2.82%)
Mar 01, 2010 24.57 25.15 24.43 24.84 1,165,915 +0.41(+1.68%)
Feb 26, 2010 23.77 24.64 23.64 24.43 1,675,687 +0.79(+3.34%)
Feb 25, 2010 22.91 23.94 22.77 23.64 2,431,096 +0.32(+1.37%)
Feb 24, 2010 23.22 23.62 23.07 23.32 1,455,654 +0.20(+0.87%)
Feb 23, 2010 24.12 24.20 22.99 23.12 2,264,806 -1.13(-4.66%)
Feb 22, 2010 24.19 24.32 23.80 24.25 1,401,131 +0.40(+1.68%)
Feb 19, 2010 24.35 24.45 23.79 23.85 1,664,064 -0.40(-1.65%)
Feb 18, 2010 24.12 24.45 24.10 24.25 1,783,675 +0.07(+0.29%)
Feb 17, 2010 24.71 25.02 24.11 24.18 1,729,909 -0.30(-1.23%)
Feb 16, 2010 24.85 25.32 24.00 24.48 3,132,834 +0.04(+0.16%)
Feb 12, 2010 26.43 24.44 24.44 24.44 6,295,400 -3.72(-13.21%)
Feb 11, 2010 27.85 28.38 27.69 28.16 1,548,213 +0.38(+1.37%)
Feb 10, 2010 27.81 28.40 27.31 27.78 1,726,888 -0.02(-0.07%)
Feb 09, 2010 27.94 28.33 27.61 27.80 1,838,968 +0.34(+1.24%)
Feb 08, 2010 28.00 28.17 27.44 27.46 1,221,689 -0.57(-2.03%)
Feb 05, 2010 28.73 28.94 26.84 28.03 2,071,114 -0.81(-2.81%)
Feb 04, 2010 29.67 29.67 28.65 28.84 1,399,577 -1.26(-4.19%)
Feb 03, 2010 30.10 30.50 29.77 30.10 538,134 -0.05(-0.17%)
Feb 02, 2010 30.07 30.26 29.39 30.15 724,740 +0.21(+0.69%)
Feb 01, 2010 29.44 30.00 29.21 29.94 685,657 +0.84(+2.90%)
Jan 29, 2010 30.21 30.78 29.06 29.10 1,015,367 -0.91(-3.03%)
Jan 28, 2010 30.22 30.37 29.50 30.01 641,738 -0.27(-0.89%)
Jan 27, 2010 30.78 31.13 30.01 30.28 1,225,512 -0.54(-1.75%)
Jan 26, 2010 29.93 31.05 29.61 30.82 1,348,104 +0.96(+3.22%)
Jan 25, 2010 30.45 31.00 29.77 29.86 1,053,060 -0.25(-0.83%)
Jan 22, 2010 30.42 31.01 30.06 30.11 1,141,990 -0.42(-1.38%)
Jan 21, 2010 30.68 31.11 30.41 30.53 1,363,458 -0.22(-0.72%)
Jan 20, 2010 30.88 31.16 30.44 30.75 1,164,205 -0.41(-1.32%)
Jan 19, 2010 30.15 31.21 30.12 31.16 681,769 +0.85(+2.80%)
Jan 15, 2010 30.64 30.31 30.31 30.31 1,156,300 -0.35(-1.14%)
Jan 14, 2010 31.71 31.71 30.49 30.66 1,589,219 -1.18(-3.71%)
Jan 13, 2010 32.23 32.23 30.85 31.84 794,663 +0.39(+1.24%)
Jan 12, 2010 32.28 32.33 31.05 31.45 879,616 -1.00(-3.08%)
Jan 11, 2010 33.14 33.45 32.19 32.45 672,087 -0.61(-1.85%)
Jan 08, 2010 32.37 33.13 32.25 33.06 811,460 +0.58(+1.79%)
Jan 07, 2010 31.78 32.51 31.36 32.48 1,285,185 +0.75(+2.36%)
Jan 06, 2010 30.42 32.00 30.13 31.73 2,137,350 +1.33(+4.38%)
Jan 05, 2010 30.56 30.73 30.03 30.40 1,981,215 -0.12(-0.39%)
Jan 04, 2010 29.87 30.71 29.85 30.52 1,585,750 +1.10(+3.74%)
Dec 31, 2009 29.78 29.42 29.42 29.42 495,900 -0.24(-0.81%)
Dec 30, 2009 30.32 30.32 29.27 29.66 1,355,468 -0.78(-2.56%)
Dec 29, 2009 31.08 31.39 30.42 30.44 692,517 -0.63(-2.03%)
Dec 28, 2009 32.17 32.35 30.90 31.07 729,293 -0.93(-2.91%)
Dec 24, 2009 31.74 32.10 31.64 32.00 233,060 +0.49(+1.56%)
Dec 23, 2009 31.22 31.62 31.16 31.51 1,431,187 +0.25(+0.80%)
Dec 22, 2009 31.83 32.10 31.08 31.26 857,727 -0.53(-1.67%)
Dec 21, 2009 31.72 32.14 31.71 31.79 1,124,648 +0.07(+0.22%)
Dec 18, 2009 31.50 32.19 31.31 31.72 1,808,738 +0.51(+1.63%)
Dec 17, 2009 31.15 31.48 31.07 31.21 1,162,224 -0.13(-0.41%)
Dec 16, 2009 31.34 31.60 31.14 31.34 1,422,591 +0.12(+0.38%)
Dec 15, 2009 30.79 31.37 30.52 31.22 1,279,102 +0.47(+1.53%)
Dec 14, 2009 30.45 30.75 30.42 30.75 1,067,151 +1.15(+3.89%)
Dec 11, 2009 29.11 29.62 28.99 29.60 1,034,790 +0.73(+2.53%)
Dec 10, 2009 29.10 29.10 28.63 28.87 1,067,057 +0.06(+0.21%)
Dec 09, 2009 28.95 28.98 28.24 28.81 679,270 +0.00(+0.00%)
Dec 08, 2009 29.26 29.37 28.60 28.81 802,305 -0.56(-1.91%)
Dec 07, 2009 28.99 29.48 28.66 29.37 1,132,287 +0.54(+1.87%)
Dec 04, 2009 29.33 29.43 27.89 28.83 1,128,630 +0.04(+0.14%)
Dec 03, 2009 28.71 29.46 28.71 28.79 1,168,080 -0.05(-0.17%)
Dec 02, 2009 30.30 30.40 28.45 28.84 1,977,178 -1.33(-4.41%)
Dec 01, 2009 29.70 30.45 29.45 30.17 1,808,343 +0.81(+2.76%)
Nov 30, 2009 29.90 30.04 29.16 29.36 1,543,856 -0.58(-1.94%)
Nov 27, 2009 30.07 30.50 29.50 29.94 487,776 -1.00(-3.23%)
Nov 25, 2009 31.13 31.27 30.90 30.94 487,829 +0.09(+0.29%)
Nov 24, 2009 31.25 31.49 30.74 30.85 671,613 -0.38(-1.22%)
Nov 23, 2009 31.63 31.98 31.11 31.23 808,930 +0.02(+0.06%)
Nov 20, 2009 32.05 32.05 31.16 31.21 1,125,932 -0.98(-3.04%)
Nov 19, 2009 32.80 32.81 32.00 32.19 514,732 -0.92(-2.78%)
Nov 18, 2009 33.56 33.78 32.88 33.11 840,380 -0.29(-0.87%)
Nov 17, 2009 32.92 33.44 32.77 33.40 391,839 +0.16(+0.48%)
Nov 16, 2009 33.34 33.62 32.81 33.24 971,757 +0.40(+1.22%)
Nov 13, 2009 32.21 33.25 32.03 32.84 476,664 +0.57(+1.77%)
Nov 12, 2009 33.12 33.60 32.15 32.27 736,911 -0.80(-2.42%)
Nov 11, 2009 34.30 34.39 32.92 33.07 960,379 -0.82(-2.42%)
Nov 10, 2009 32.33 34.00 32.33 33.89 1,733,688 +1.58(+4.89%)
Nov 09, 2009 32.50 32.88 32.01 32.31 1,264,907 +0.25(+0.78%)
Nov 06, 2009 31.85 32.49 31.47 32.06 763,708 +0.13(+0.41%)
Nov 05, 2009 31.72 32.62 31.69 31.93 816,373 +0.56(+1.79%)
Nov 04, 2009 32.83 32.91 31.27 31.37 1,019,802 -0.92(-2.85%)
Nov 03, 2009 30.97 32.50 30.80 32.29 1,065,533 +0.55(+1.73%)
Nov 02, 2009 31.31 32.05 30.80 31.74 1,355,892 +0.60(+1.93%)
Oct 30, 2009 32.80 33.42 30.92 31.14 1,598,451 -1.92(-5.81%)
Oct 29, 2009 32.46 33.51 32.34 33.06 1,040,656 +1.17(+3.67%)
Oct 28, 2009 31.99 32.80 31.69 31.89 3,369,859 -1.65(-4.92%)
Oct 27, 2009 34.39 34.73 33.25 33.54 2,057,367 -0.90(-2.61%)
Oct 26, 2009 35.22 36.04 33.50 34.44 4,898,753 -4.16(-10.78%)
Oct 23, 2009 38.72 39.09 38.34 38.60 1,104,236 -1.00(-2.53%)
Oct 22, 2009 39.13 39.96 38.41 39.60 1,020,683 +0.51(+1.30%)
Oct 21, 2009 39.30 40.58 39.00 39.09 588,258 -0.44(-1.11%)
Oct 20, 2009 38.88 39.73 38.82 39.53 429,385 -0.74(-1.84%)
Oct 19, 2009 39.54 40.58 39.29 40.27 491,966 +0.82(+2.08%)
Oct 16, 2009 39.95 39.95 38.85 39.45 693,047 -0.84(-2.08%)
Oct 15, 2009 39.82 40.62 39.50 40.29 579,720 +0.00(+0.00%)
Oct 14, 2009 39.41 40.68 39.41 40.29 883,106 +1.30(+3.33%)
Oct 13, 2009 38.75 39.25 38.54 38.99 875,984 +0.17(+0.44%)
Oct 12, 2009 37.93 39.20 37.71 38.82 1,671,102 +1.55(+4.16%)
Oct 09, 2009 37.60 38.00 37.01 37.27 816,243 -0.45(-1.19%)
Oct 08, 2009 38.45 38.45 37.57 37.72 1,196,678 +0.08(+0.21%)
Oct 07, 2009 37.15 37.69 21.25 37.64 1,220,108 +0.50(+1.35%)
Oct 06, 2009 38.11 38.42 36.79 37.14 1,736,139 -0.45(-1.20%)
Oct 05, 2009 36.69 37.90 36.69 37.59 697,313 +0.87(+2.37%)
Oct 02, 2009 37.25 37.50 36.55 36.72 643,337 -1.14(-3.01%)
Oct 01, 2009 39.18 39.18 37.72 37.86 992,933 -1.29(-3.30%)
Sep 30, 2009 39.06 40.32 38.10 39.15 726,067 +0.16(+0.41%)
Sep 29, 2009 38.82 39.42 38.60 38.99 510,590 +0.17(+0.44%)
Sep 28, 2009 38.92 39.68 38.60 38.82 743,057 +0.20(+0.52%)
Sep 25, 2009 38.63 39.51 38.41 38.62 665,674 -0.31(-0.80%)
Sep 24, 2009 39.53 39.62 38.03 38.93 929,163 -0.63(-1.59%)
Sep 23, 2009 40.60 40.73 39.46 39.56 794,376 -1.15(-2.82%)
Sep 22, 2009 40.18 40.80 39.90 40.71 625,108 +0.87(+2.18%)
Sep 21, 2009 39.63 40.04 38.45 39.84 837,190 -0.05(-0.13%)
Sep 18, 2009 39.27 40.11 39.11 39.89 756,885 +0.71(+1.81%)
Sep 17, 2009 39.55 40.25 39.00 39.18 1,689,541 -0.78(-1.95%)
Sep 16, 2009 39.92 40.53 39.48 39.96 1,755,426 -0.90(-2.20%)
Sep 15, 2009 39.21 40.98 38.91 40.86 977,540 +1.66(+4.23%)
Sep 14, 2009 39.02 39.51 38.68 39.20 799,238 -0.39(-0.99%)
Sep 11, 2009 40.04 40.70 39.11 39.59 894,102 -0.83(-2.05%)
Sep 10, 2009 39.51 40.56 39.14 40.42 813,104 +1.11(+2.82%)
Sep 09, 2009 38.85 39.86 38.34 39.31 1,267,491 +0.51(+1.31%)
Sep 08, 2009 38.09 39.06 37.67 38.80 1,045,639 +1.49(+3.99%)
Sep 04, 2009 36.04 37.39 35.43 37.31 1,031,974 +1.64(+4.60%)
Sep 03, 2009 34.95 35.78 34.50 35.67 627,767 +1.33(+3.87%)
Sep 02, 2009 33.80 34.65 33.44 34.34 853,732 +0.37(+1.09%)
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.