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 (%)
Sep 29, 2006 39.00 39.16 38.21 38.21 850,000 -0.87(-2.23%)
Sep 28, 2006 39.38 39.85 38.78 39.08 561,100 +0.10(+0.26%)
Sep 27, 2006 38.63 39.22 38.54 38.98 628,900 +0.07(+0.18%)
Sep 26, 2006 38.68 39.70 38.41 38.91 660,600 +0.24(+0.62%)
Sep 25, 2006 37.77 38.99 37.01 38.67 648,000 +1.06(+2.82%)
Sep 22, 2006 37.88 38.10 37.11 37.61 758,100 -0.47(-1.23%)
Sep 21, 2006 37.56 38.88 37.36 38.08 1,025,800 +0.72(+1.93%)
Sep 20, 2006 36.46 37.81 36.46 37.36 1,046,700 +1.19(+3.29%)
Sep 19, 2006 36.69 36.69 34.93 36.17 767,400 +0.33(+0.92%)
Sep 18, 2006 36.11 36.35 35.20 35.84 964,500 +0.56(+1.59%)
Sep 15, 2006 36.53 36.99 35.06 35.28 1,410,400 -1.07(-2.94%)
Sep 14, 2006 36.45 36.63 36.00 36.35 401,200 -0.10(-0.27%)
Sep 13, 2006 35.74 36.82 35.59 36.45 944,500 +0.88(+2.47%)
Sep 12, 2006 34.78 35.84 34.52 35.57 843,700 +0.62(+1.77%)
Sep 11, 2006 36.06 36.09 34.60 34.95 732,400 -1.35(-3.72%)
Sep 08, 2006 37.26 37.49 36.08 36.30 482,100 -0.81(-2.18%)
Sep 07, 2006 37.09 37.71 36.18 37.11 532,700 +0.01(+0.03%)
Sep 06, 2006 38.57 38.96 36.99 37.10 681,800 -1.89(-4.85%)
Sep 05, 2006 38.38 39.13 38.02 38.99 761,400 +0.52(+1.35%)
Sep 01, 2006 38.67 38.91 38.11 38.47 289,000 -0.06(-0.16%)
Aug 31, 2006 37.97 39.01 37.95 38.53 600,100 +0.71(+1.88%)
Aug 30, 2006 37.88 38.30 37.40 37.82 531,100 +0.01(+0.03%)
Aug 29, 2006 38.11 38.17 36.37 37.81 514,900 -0.18(-0.47%)
Aug 28, 2006 37.89 38.42 37.53 37.99 315,200 +0.19(+0.50%)
Aug 25, 2006 36.84 38.00 36.57 37.80 598,500 +0.96(+2.61%)
Aug 24, 2006 36.99 37.31 36.27 36.84 605,800 -0.11(-0.30%)
Aug 23, 2006 37.61 38.49 36.63 36.95 439,800 -0.46(-1.23%)
Aug 22, 2006 37.07 37.49 36.88 37.41 562,600 +0.18(+0.48%)
Aug 21, 2006 38.10 38.10 36.89 37.23 650,900 -1.19(-3.10%)
Aug 18, 2006 38.81 38.84 37.93 38.42 689,500 -0.39(-1.00%)
Aug 17, 2006 39.08 39.50 38.15 38.81 478,000 -0.29(-0.74%)
Aug 16, 2006 37.93 39.30 37.88 39.10 631,600 +1.37(+3.63%)
Aug 15, 2006 36.56 37.75 36.20 37.73 818,000 +1.97(+5.51%)
Aug 14, 2006 36.23 36.88 35.67 35.76 599,600 -0.23(-0.64%)
Aug 11, 2006 36.10 36.30 35.65 35.99 747,600 +0.17(+0.47%)
Aug 10, 2006 35.33 36.19 34.72 35.82 656,100 -0.03(-0.08%)
Aug 09, 2006 37.33 37.72 35.76 35.85 693,100 -0.97(-2.63%)
Aug 08, 2006 36.43 37.37 36.18 36.82 987,800 +0.75(+2.08%)
Aug 07, 2006 35.96 36.31 35.27 36.07 473,100 +0.09(+0.25%)
Aug 04, 2006 37.18 38.27 35.17 35.98 809,800 -0.80(-2.18%)
Aug 03, 2006 35.52 37.06 35.33 36.78 620,600 +0.89(+2.48%)
Aug 02, 2006 35.61 36.27 35.61 35.89 590,600 +0.60(+1.70%)
Aug 01, 2006 35.50 35.50 34.50 35.29 936,500 -0.41(-1.15%)
Jul 31, 2006 36.50 36.55 34.70 35.70 944,800 -1.00(-2.72%)
Jul 28, 2006 34.41 36.74 34.35 36.70 1,101,600 +2.72(+8.00%)
Jul 27, 2006 35.06 35.64 33.69 33.98 735,100 -0.90(-2.58%)
Jul 26, 2006 35.28 36.16 33.80 34.88 2,141,200 +2.81(+8.76%)
Jul 25, 2006 32.00 32.85 31.93 32.07 1,392,600 +0.84(+2.69%)
Jul 24, 2006 29.39 31.53 28.87 31.23 514,000 +1.85(+6.30%)
Jul 21, 2006 30.61 30.61 29.22 29.38 850,600 -1.23(-4.02%)
Jul 20, 2006 32.45 32.68 30.57 30.61 717,200 -1.78(-5.50%)
Jul 19, 2006 30.34 32.40 30.14 32.39 607,800 +2.02(+6.65%)
Jul 18, 2006 29.95 30.47 29.60 30.37 570,400 +0.74(+2.50%)
Jul 17, 2006 30.25 30.58 29.41 29.63 633,900 -0.79(-2.60%)
Jul 14, 2006 30.72 31.00 29.74 30.42 633,800 -0.29(-0.94%)
Jul 13, 2006 32.00 32.30 30.64 30.71 662,900 -1.93(-5.91%)
Jul 12, 2006 32.97 33.60 32.48 32.64 789,000 -0.46(-1.39%)
Jul 11, 2006 32.70 33.14 32.33 33.10 602,400 +0.70(+2.16%)
Jul 10, 2006 32.77 33.50 32.13 32.40 565,300 -0.15(-0.46%)
Jul 07, 2006 32.74 33.68 32.32 32.55 602,000 -0.19(-0.58%)
Jul 06, 2006 33.64 33.85 32.44 32.74 921,600 -0.90(-2.68%)
Jul 05, 2006 35.29 35.30 33.42 33.64 981,800 -1.55(-4.40%)
Jul 03, 2006 35.35 35.63 35.01 35.19 318,400 +0.19(+0.54%)
Jun 30, 2006 35.10 35.85 34.40 35.00 1,563,900 +0.86(+2.52%)
Jun 29, 2006 31.87 34.23 31.87 34.14 857,400 +2.88(+9.21%)
Jun 28, 2006 31.22 31.45 29.90 31.26 590,300 +0.19(+0.61%)
Jun 27, 2006 31.74 32.65 30.91 31.07 1,029,000 -0.66(-2.08%)
Jun 26, 2006 30.21 32.30 30.10 31.73 1,488,500 +1.71(+5.70%)
Jun 23, 2006 28.50 30.32 28.50 30.02 1,061,200 +1.22(+4.24%)
Jun 22, 2006 28.55 29.40 28.23 28.80 911,500 +0.25(+0.88%)
Jun 21, 2006 27.38 28.96 27.38 28.55 572,100 +1.15(+4.20%)
Jun 20, 2006 27.13 27.69 26.70 27.40 571,000 +0.23(+0.85%)
Jun 19, 2006 27.77 27.93 27.02 27.17 659,300 -0.44(-1.59%)
Jun 16, 2006 28.56 28.85 27.08 27.61 1,349,700 -0.94(-3.29%)
Jun 15, 2006 27.22 28.76 27.22 28.55 563,600 +1.67(+6.21%)
Jun 14, 2006 26.25 27.12 26.10 26.88 931,100 +0.31(+1.17%)
Jun 13, 2006 27.89 28.50 26.27 26.57 1,563,400 -1.73(-6.11%)
Jun 12, 2006 30.22 30.22 28.27 28.30 946,700 -1.99(-6.57%)
Jun 09, 2006 31.63 32.05 30.15 30.29 878,700 -1.11(-3.54%)
Jun 08, 2006 32.01 32.06 29.35 31.40 1,230,600 -1.40(-4.27%)
Jun 07, 2006 33.91 34.79 32.79 32.80 593,300 -1.17(-3.44%)
Jun 06, 2006 34.20 35.35 32.85 33.97 761,400 -0.23(-0.67%)
Jun 05, 2006 36.73 36.95 34.12 34.20 1,052,100 -2.42(-6.61%)
Jun 02, 2006 34.92 37.05 34.92 36.62 2,106,400 +1.75(+5.02%)
Jun 01, 2006 32.50 34.88 32.50 34.87 1,466,700 +2.61(+8.09%)
May 31, 2006 31.67 32.45 31.11 32.26 598,000 +0.69(+2.19%)
May 30, 2006 32.01 32.19 31.17 31.57 647,100 -0.59(-1.83%)
May 26, 2006 32.50 32.73 31.78 32.16 516,600 -0.42(-1.29%)
May 25, 2006 31.71 32.94 31.67 32.58 624,200 +1.63(+5.27%)
May 24, 2006 31.00 31.73 30.06 30.95 547,000 -0.58(-1.84%)
May 23, 2006 31.00 33.18 31.00 31.53 558,600 +0.77(+2.50%)
May 22, 2006 31.54 31.60 29.80 30.76 590,600 -0.83(-2.63%)
May 19, 2006 30.80 31.76 29.32 31.59 790,400 +0.63(+2.03%)
May 18, 2006 32.33 33.65 30.65 30.96 685,700 -1.38(-4.27%)
May 17, 2006 33.30 33.30 31.70 32.34 788,800 -0.96(-2.88%)
May 16, 2006 33.30 33.70 32.81 33.30 799,100 +0.03(+0.09%)
May 15, 2006 34.40 34.74 32.30 33.27 820,000 -1.24(-3.59%)
May 12, 2006 36.66 36.66 33.42 34.51 1,222,000 -2.14(-5.84%)
May 11, 2006 37.00 37.15 36.32 36.65 675,700 -0.09(-0.24%)
May 10, 2006 37.08 37.68 36.58 36.74 578,300 -0.34(-0.92%)
May 09, 2006 36.60 37.22 36.21 37.08 508,300 +0.43(+1.17%)
May 08, 2006 36.35 36.81 35.87 36.65 1,398,500 +0.36(+0.99%)
May 05, 2006 37.31 38.15 36.20 36.29 772,500 -0.99(-2.66%)
May 04, 2006 36.00 37.28 35.93 37.28 634,800 +1.38(+3.84%)
May 03, 2006 35.50 36.03 34.60 35.90 1,434,400 -0.34(-0.94%)
May 02, 2006 35.00 36.33 33.19 36.24 3,037,800 +4.26(+13.32%)
May 01, 2006 31.69 32.19 31.11 31.98 1,255,700 +0.41(+1.30%)
Apr 28, 2006 29.60 31.66 29.50 31.57 770,900 +1.57(+5.23%)
Apr 27, 2006 30.80 30.80 29.70 30.00 667,400 -1.31(-4.18%)
Apr 26, 2006 29.74 31.35 29.74 31.31 1,020,400 +1.78(+6.03%)
Apr 25, 2006 29.76 29.76 28.30 29.53 686,400 -0.23(-0.77%)
Apr 24, 2006 31.00 31.10 29.55 29.76 561,000 -1.24(-4.00%)
Apr 21, 2006 31.11 31.35 30.74 31.00 1,050,100 +0.35(+1.14%)
Apr 20, 2006 31.22 31.32 30.38 30.65 703,900 -0.48(-1.54%)
Apr 19, 2006 29.91 31.31 29.85 31.13 962,800 +1.21(+4.04%)
Apr 18, 2006 29.40 29.98 29.19 29.92 476,400 +0.60(+2.05%)
Apr 17, 2006 29.40 29.78 29.08 29.32 474,800 -0.26(-0.88%)
Apr 13, 2006 29.64 29.65 29.10 29.58 460,800 -0.06(-0.20%)
Apr 12, 2006 29.80 30.23 29.26 29.64 634,300 -0.20(-0.67%)
Apr 11, 2006 31.65 31.65 28.75 29.84 1,278,300 -1.93(-6.07%)
Apr 10, 2006 31.49 31.77 31.25 31.77 527,800 +0.47(+1.50%)
Apr 07, 2006 32.00 32.30 31.14 31.30 714,500 -0.43(-1.36%)
Apr 06, 2006 31.60 31.73 31.27 31.73 420,900 +0.23(+0.73%)
Apr 05, 2006 30.96 31.90 30.96 31.50 1,083,300 +0.81(+2.64%)
Apr 04, 2006 29.70 30.94 29.45 30.69 559,900 +0.88(+2.95%)
Apr 03, 2006 30.80 31.16 29.63 29.81 744,500 -0.52(-1.71%)
Mar 31, 2006 30.13 30.80 30.09 30.33 1,074,400 +0.46(+1.54%)
Mar 30, 2006 30.18 30.99 29.70 29.87 531,500 -0.19(-0.63%)
Mar 29, 2006 29.20 30.21 29.07 30.06 468,200 +0.99(+3.41%)
Mar 28, 2006 29.38 29.38 28.76 29.07 473,500 -0.41(-1.39%)
Mar 27, 2006 29.75 29.80 29.06 29.48 340,500 -0.32(-1.07%)
Mar 24, 2006 29.02 29.85 28.95 29.80 415,100 +0.78(+2.69%)
Mar 23, 2006 29.20 29.26 28.54 29.02 360,800 -0.17(-0.58%)
Mar 22, 2006 28.86 29.60 28.81 29.19 696,900 +0.38(+1.32%)
Mar 21, 2006 28.67 29.27 28.20 28.81 821,600 +0.15(+0.52%)
Mar 20, 2006 28.15 28.90 27.89 28.66 504,800 +0.46(+1.63%)
Mar 17, 2006 28.07 28.30 27.18 28.20 935,000 +0.07(+0.25%)
Mar 16, 2006 27.77 28.53 27.71 28.13 532,400 +0.40(+1.44%)
Mar 15, 2006 27.50 27.85 27.50 27.73 401,400 +0.19(+0.69%)
Mar 14, 2006 27.40 27.58 26.78 27.54 316,600 -0.03(-0.11%)
Mar 13, 2006 27.47 27.79 27.22 27.57 433,200 +0.35(+1.29%)
Mar 10, 2006 27.02 27.70 26.79 27.22 218,100 +0.31(+1.15%)
Mar 09, 2006 27.49 28.00 26.76 26.91 231,500 -0.39(-1.43%)
Mar 08, 2006 26.40 27.37 26.17 27.30 536,900 +0.25(+0.92%)
Mar 07, 2006 27.51 27.81 26.56 27.05 324,300 -0.55(-1.99%)
Mar 06, 2006 28.32 28.48 27.28 27.60 177,000 -0.37(-1.32%)
Mar 03, 2006 28.26 28.31 27.90 27.97 689,500 -0.38(-1.34%)
Mar 02, 2006 28.01 28.49 27.98 28.35 440,700 +0.36(+1.29%)
Mar 01, 2006 27.30 28.46 27.12 27.99 430,100 +0.99(+3.67%)
Feb 28, 2006 28.43 28.64 26.93 27.00 517,900 -1.43(-5.03%)
Feb 27, 2006 28.50 29.01 28.24 28.43 586,100 +0.40(+1.43%)
Feb 24, 2006 27.04 28.20 26.85 28.03 379,900 +1.06(+3.93%)
Feb 23, 2006 27.16 27.16 26.81 26.97 514,800 -0.22(-0.81%)
Feb 22, 2006 27.07 27.70 26.95 27.19 624,300 +0.12(+0.44%)
Feb 21, 2006 28.39 28.86 26.90 27.07 686,000 -0.92(-3.29%)
Feb 17, 2006 28.25 28.49 27.79 27.99 435,400 -0.26(-0.92%)
Feb 16, 2006 28.44 28.53 28.13 28.25 1,252,000 +0.25(+0.89%)
Feb 15, 2006 27.40 28.43 27.26 28.00 940,000 +1.01(+3.74%)
Feb 14, 2006 26.38 27.01 26.33 26.99 959,200 +0.69(+2.62%)
Feb 13, 2006 26.03 26.50 25.86 26.30 787,100 +0.30(+1.15%)
Feb 10, 2006 25.72 26.40 25.65 26.00 591,700 +0.41(+1.60%)
Feb 09, 2006 25.05 26.15 25.00 25.59 977,800 +0.07(+0.27%)
Feb 08, 2006 26.90 27.06 25.51 25.52 1,554,200 +2.55(+11.10%)
Feb 07, 2006 25.10 25.36 22.85 22.97 621,100 -2.12(-8.45%)
Feb 06, 2006 24.65 25.09 24.25 25.09 321,500 +0.60(+2.45%)
Feb 03, 2006 24.52 24.97 24.25 24.49 405,900 +0.06(+0.25%)
Feb 02, 2006 25.00 25.00 24.09 24.43 263,300 -0.54(-2.16%)
Feb 01, 2006 24.60 25.15 24.44 24.97 315,300 +0.47(+1.92%)
Jan 31, 2006 24.39 24.65 24.00 24.50 409,200 +0.01(+0.04%)
Jan 30, 2006 24.46 24.79 24.40 24.49 250,800 +0.10(+0.41%)
Jan 27, 2006 24.49 25.08 24.31 24.39 694,700 -0.09(-0.37%)
Jan 26, 2006 23.85 24.85 23.80 24.48 831,300 +0.78(+3.29%)
Jan 25, 2006 24.00 24.84 23.48 23.70 912,000 +0.61(+2.64%)
Jan 24, 2006 22.42 23.31 22.36 23.09 593,000 +0.64(+2.85%)
Jan 23, 2006 22.04 22.56 21.85 22.45 324,200 +0.55(+2.51%)
Jan 20, 2006 21.99 21.99 21.61 21.90 254,800 -0.09(-0.41%)
Jan 19, 2006 22.00 22.20 21.83 21.99 309,700 +0.15(+0.69%)
Jan 18, 2006 21.90 22.00 21.68 21.84 212,000 +0.00(+0.00%)
Jan 17, 2006 21.88 21.92 21.46 21.84 307,700 -0.04(-0.18%)
Jan 13, 2006 22.05 22.35 21.73 21.88 269,800 -0.11(-0.50%)
Jan 12, 2006 21.75 22.27 21.68 21.99 416,400 +0.36(+1.66%)
Jan 11, 2006 22.31 22.41 21.13 21.63 463,300 -0.67(-3.00%)
Jan 10, 2006 22.01 22.37 21.76 22.30 439,300 +0.29(+1.32%)
Jan 09, 2006 21.40 22.07 21.40 22.01 356,300 +0.69(+3.24%)
Jan 06, 2006 20.60 21.65 20.42 21.32 350,500 +0.92(+4.51%)
Jan 05, 2006 20.57 20.60 20.30 20.40 310,300 -0.17(-0.83%)
Jan 04, 2006 19.87 20.70 19.79 20.57 613,900 +0.67(+3.37%)
Jan 03, 2006 19.90 20.25 19.58 19.90 425,600 +0.20(+1.02%)
Dec 30, 2005 19.81 19.90 19.23 19.70 208,100 -0.11(-0.56%)
Dec 29, 2005 20.10 20.16 19.70 19.81 200,500 -0.31(-1.54%)
Dec 28, 2005 20.07 20.30 19.92 20.12 131,200 +0.17(+0.85%)
Dec 27, 2005 20.73 20.84 19.90 19.95 393,700 -0.71(-3.44%)
Dec 23, 2005 20.04 20.70 19.99 20.66 129,600 +0.63(+3.15%)
Dec 22, 2005 20.19 20.19 19.86 20.03 999,000 -0.12(-0.60%)
Dec 21, 2005 19.62 20.20 19.62 20.15 470,900 +0.63(+3.23%)
Dec 20, 2005 19.69 19.78 19.50 19.52 558,800 -0.11(-0.56%)
Dec 19, 2005 19.66 19.72 19.58 19.63 1,445,500 -0.18(-0.91%)
Dec 16, 2005 19.61 19.92 19.55 19.81 654,500 +0.20(+1.02%)
Dec 15, 2005 19.81 19.88 19.48 19.61 361,000 -0.20(-1.01%)
Dec 14, 2005 20.42 20.55 19.76 19.81 671,000 -0.56(-2.75%)
Dec 13, 2005 19.03 20.79 19.03 20.37 751,300 +1.35(+7.10%)
Dec 12, 2005 19.32 19.42 18.95 19.02 271,600 -0.29(-1.50%)
Dec 09, 2005 19.07 19.49 19.03 19.31 199,200 +0.22(+1.15%)
Dec 08, 2005 19.35 19.70 18.93 19.09 375,200 -0.22(-1.14%)
Dec 07, 2005 18.80 19.31 18.75 19.31 317,400 +0.58(+3.10%)
Dec 06, 2005 19.00 19.08 18.66 18.73 336,800 -0.27(-1.42%)
Dec 05, 2005 18.93 19.04 18.69 19.00 406,400 +0.10(+0.53%)
Dec 02, 2005 19.02 19.11 18.70 18.90 397,400 -0.12(-0.63%)
Dec 01, 2005 18.11 19.07 17.94 19.02 521,200 +0.87(+4.79%)
Nov 30, 2005 17.38 18.16 17.20 18.15 524,000 +0.87(+5.03%)
Nov 29, 2005 16.81 17.40 16.90 17.28 366,500 +0.47(+2.80%)
Nov 28, 2005 16.95 16.95 16.72 16.81 259,900 -0.06(-0.36%)
Nov 25, 2005 17.11 17.11 16.83 16.87 58,700 -0.24(-1.40%)
Nov 23, 2005 17.01 17.25 16.90 17.11 240,000 +0.11(+0.65%)
Nov 22, 2005 16.63 17.01 16.52 17.00 437,400 +0.40(+2.41%)
Nov 21, 2005 16.51 16.72 16.30 16.60 188,600 +0.05(+0.30%)
Nov 18, 2005 16.70 16.90 16.53 16.55 213,600 +0.05(+0.30%)
Nov 17, 2005 16.30 16.94 16.30 16.50 322,000 +0.32(+1.98%)
Nov 16, 2005 16.29 16.30 15.71 16.18 169,500 -0.20(-1.22%)
Nov 15, 2005 16.63 16.73 16.13 16.38 178,600 -0.31(-1.86%)
Nov 14, 2005 16.99 16.99 16.52 16.69 76,200 -0.23(-1.36%)
Nov 11, 2005 17.00 17.00 16.76 16.92 136,000 -0.08(-0.47%)
Nov 10, 2005 16.75 17.08 16.44 17.00 221,800 +0.25(+1.49%)
Nov 09, 2005 16.99 17.00 16.57 16.75 195,900 -0.23(-1.35%)
Nov 08, 2005 17.04 17.19 16.86 16.98 230,000 -0.19(-1.11%)
Nov 07, 2005 17.01 17.40 17.06 17.17 199,900 +0.17(+1.00%)
Nov 04, 2005 17.16 17.37 16.81 17.00 308,200 -0.08(-0.47%)
Nov 03, 2005 17.77 17.90 17.02 17.08 428,900 -0.47(-2.68%)
Nov 02, 2005 16.18 17.75 15.81 17.55 885,000 +1.37(+8.47%)
Nov 01, 2005 16.20 16.60 16.01 16.18 719,300 -0.07(-0.43%)
Oct 31, 2005 15.98 16.47 15.98 16.25 323,200 +0.27(+1.69%)
Oct 28, 2005 15.75 16.13 15.75 15.98 288,700 +0.38(+2.44%)
Oct 27, 2005 15.96 15.96 15.45 15.60 169,000 -0.36(-2.26%)
Oct 26, 2005 16.10 16.31 15.89 15.96 325,500 -0.28(-1.72%)
Oct 25, 2005 15.70 16.24 15.70 16.24 644,200 +0.49(+3.11%)
Oct 24, 2005 15.50 15.75 15.36 15.75 131,100 +0.38(+2.47%)
Oct 21, 2005 15.21 15.55 15.20 15.37 110,900 +0.16(+1.05%)
Oct 20, 2005 15.84 16.00 15.02 15.21 188,400 -0.59(-3.73%)
Oct 19, 2005 15.20 15.80 15.00 15.80 263,800 +0.68(+4.50%)
Oct 18, 2005 15.15 15.35 14.87 15.12 155,000 +0.01(+0.07%)
Oct 17, 2005 15.52 15.69 14.99 15.11 200,800 -0.39(-2.52%)
Oct 14, 2005 14.99 15.60 15.10 15.50 249,900 +0.52(+3.47%)
Oct 13, 2005 14.83 15.02 14.66 14.98 265,000 -0.05(-0.33%)
Oct 12, 2005 15.22 15.29 14.71 15.03 247,800 -0.19(-1.25%)
Oct 11, 2005 15.39 15.77 15.19 15.22 396,900 -0.07(-0.46%)
Oct 10, 2005 15.53 15.53 15.07 15.29 208,000 -0.17(-1.10%)
Oct 07, 2005 15.71 15.81 15.33 15.46 240,600 -0.09(-0.58%)
Oct 06, 2005 15.81 15.89 15.29 15.55 330,700 -0.26(-1.64%)
Oct 05, 2005 16.73 16.73 15.81 15.81 250,600 -0.92(-5.50%)
Oct 04, 2005 16.93 17.06 16.70 16.73 428,800 -0.07(-0.42%)
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.