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 (%)
Apr 30, 2018 19.07 19.13 19.04 19.04 1,664,204 +0.00(+0.00%)
Apr 27, 2018 19.07 19.10 19.00 19.04 927,338 -0.03(-0.17%)
Apr 26, 2018 19.07 19.10 19.00 19.07 1,276,931 +0.03(+0.17%)
Apr 25, 2018 19.04 19.08 19.00 19.04 1,346,423 -0.03(-0.17%)
Apr 24, 2018 19.04 19.07 19.00 19.07 863,433 +0.06(+0.34%)
Apr 23, 2018 19.04 19.07 19.00 19.00 623,827 -0.03(-0.17%)
Apr 20, 2018 19.07 19.10 19.00 19.04 1,277,272 -0.06(-0.34%)
Apr 19, 2018 19.10 19.10 19.05 19.10 963,158 +0.00(+0.00%)
Apr 18, 2018 19.10 19.10 19.04 19.10 2,207,483 +0.00(+0.00%)
Apr 17, 2018 19.10 19.13 19.05 19.10 691,741 +0.03(+0.17%)
Apr 16, 2018 19.07 19.13 19.00 19.07 1,285,682 +0.03(+0.17%)
Apr 13, 2018 19.00 19.07 18.97 19.04 354,240 +0.03(+0.17%)
Apr 12, 2018 18.94 19.04 18.91 19.00 992,480 +0.06(+0.34%)
Apr 11, 2018 18.94 18.97 18.88 18.94 912,138 -0.03(-0.17%)
Apr 10, 2018 18.91 18.97 18.91 18.97 1,126,651 +0.13(+0.68%)
Apr 09, 2018 18.88 18.94 18.84 18.84 2,163,554 -0.03(-0.17%)
Apr 06, 2018 18.94 18.97 18.84 18.88 752,221 -0.06(-0.34%)
Apr 05, 2018 18.94 18.94 18.89 18.94 523,999 +0.03(+0.17%)
Apr 04, 2018 18.81 18.94 18.81 18.91 674,795 +0.06(+0.34%)
Apr 03, 2018 18.97 19.02 18.75 18.84 3,151,264 -0.16(-0.84%)
Apr 02, 2018 19.07 19.13 19.00 19.00 2,180,288 +0.00(+0.00%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 28, 2018 19.04 19.05 19.00 19.00 1,261,751 +0.00(+0.00%)
Mar 27, 2018 19.07 19.10 19.00 19.00 984,951 -0.06(-0.34%)
Mar 26, 2018 19.04 19.10 19.02 19.07 790,409 +0.06(+0.34%)
Mar 23, 2018 19.00 19.05 19.00 19.00 1,089,023 +0.03(+0.17%)
Mar 22, 2018 19.04 19.10 18.97 18.97 1,240,041 -0.10(-0.51%)
Mar 21, 2018 19.10 19.13 19.04 19.07 529,910 -0.03(-0.17%)
Mar 20, 2018 19.13 19.13 19.07 19.10 1,043,097 -0.03(-0.17%)
Mar 19, 2018 19.07 19.13 19.07 19.13 554,632 +0.06(+0.34%)
Mar 16, 2018 19.13 19.16 19.07 19.07 1,692,882 -0.10(-0.50%)
Mar 15, 2018 19.16 19.20 19.13 19.16 1,943,295 +0.00(+0.00%)
Mar 14, 2018 19.16 19.20 19.15 19.16 1,970,078 +0.00(+0.00%)
Mar 13, 2018 19.04 19.20 19.04 19.16 3,438,447 +0.13(+0.67%)
Mar 12, 2018 19.04 19.07 19.04 19.04 1,222,487 +0.00(+0.00%)
Mar 09, 2018 19.00 19.07 18.97 19.04 2,242,361 +0.03(+0.17%)
Mar 08, 2018 19.04 19.05 18.94 19.00 1,829,988 +0.05(+0.27%)
Mar 07, 2018 19.02 18.95 2,107,577 -0.10(-0.50%)
Mar 06, 2018 19.02 19.05 18.92 19.05 1,619,041 +0.00(+0.00%)
Mar 05, 2018 18.92 19.05 18.92 19.05 1,526,325 +0.10(+0.50%)
Mar 02, 2018 18.89 18.95 18.86 18.95 2,947,747 +0.03(+0.17%)
Mar 01, 2018 18.86 18.98 18.86 18.92 1,882,326 +0.06(+0.34%)
Feb 28, 2018 18.92 18.98 18.86 18.86 1,373,341 -0.10(-0.50%)
Feb 27, 2018 19.05 19.05 18.92 18.95 1,165,198 -0.13(-0.67%)
Feb 26, 2018 19.05 19.08 19.02 19.08 1,143,902 +0.03(+0.17%)
Feb 23, 2018 18.95 19.05 18.93 19.05 756,874 +0.16(+0.84%)
Feb 22, 2018 18.95 18.89 1,114,763 -0.03(-0.17%)
Feb 21, 2018 18.86 18.97 18.86 18.92 739,184 +0.10(+0.51%)
Feb 20, 2018 18.86 18.97 18.82 18.82 1,119,811 +0.00(+0.00%)
Feb 16, 2018 18.82 18.82 18.82 0 +0.06(+0.34%)
Feb 15, 2018 18.89 18.89 18.76 18.76 1,022,994 -0.10(-0.51%)
Feb 14, 2018 18.79 18.92 18.79 18.86 2,229,754 +0.03(+0.17%)
Feb 13, 2018 18.82 18.82 18.79 18.82 1,005,537 +0.00(+0.00%)
Feb 12, 2018 18.82 18.86 18.76 18.82 1,337,663 +0.03(+0.17%)
Feb 09, 2018 18.82 18.86 18.55 18.79 3,625,795 -0.03(-0.17%)
Feb 08, 2018 18.76 18.89 18.76 18.82 1,825,475 +0.06(+0.34%)
Feb 07, 2018 18.86 18.92 18.70 18.76 4,365,600 -0.03(-0.17%)
Feb 06, 2018 18.89 18.92 18.73 18.79 5,094,986 -0.13(-0.67%)
Feb 05, 2018 18.95 18.95 18.86 18.92 2,247,260 +0.00(+0.00%)
Feb 02, 2018 18.95 18.98 18.92 18.92 3,194,912 -0.03(-0.17%)
Feb 01, 2018 18.95 18.98 18.94 18.95 2,327,956 +0.00(+0.00%)
Jan 31, 2018 18.98 19.00 18.92 18.95 1,711,197 +0.00(+0.00%)
Jan 30, 2018 18.92 18.98 18.92 18.95 2,118,768 +0.03(+0.17%)
Jan 29, 2018 18.92 18.97 18.89 18.92 1,525,036 +0.03(+0.17%)
Jan 26, 2018 18.95 18.98 18.89 18.89 1,071,760 -0.06(-0.34%)
Jan 25, 2018 18.95 18.98 18.89 18.95 2,145,593 +0.00(+0.00%)
Jan 24, 2018 18.92 19.00 18.89 18.95 1,289,773 +0.06(+0.34%)
Jan 23, 2018 18.92 18.95 18.89 18.89 1,192,459 +0.00(+0.00%)
Jan 22, 2018 18.95 18.95 18.89 18.89 1,948,450 -0.10(-0.50%)
Jan 19, 2018 18.92 18.98 18.89 18.98 1,553,811 +0.10(+0.51%)
Jan 18, 2018 18.92 18.95 18.89 18.89 1,328,287 +0.00(+0.00%)
Jan 17, 2018 18.89 18.97 18.89 18.89 3,760,960 +0.00(+0.00%)
Jan 16, 2018 18.89 18.94 18.89 18.89 1,359,029 +0.00(+0.00%)
Jan 12, 2018 18.89 18.89 18.89 0 +0.03(+0.17%)
Jan 11, 2018 18.89 18.92 18.86 18.86 2,245,918 +0.00(+0.00%)
Jan 10, 2018 18.95 19.02 18.86 18.86 1,585,754 -0.10(-0.50%)
Jan 09, 2018 18.89 19.02 18.89 18.95 1,296,317 +0.06(+0.34%)
Jan 08, 2018 18.89 18.92 18.86 18.89 2,071,246 +0.00(+0.00%)
Jan 05, 2018 18.89 18.92 18.86 18.89 1,355,937 +0.00(+0.00%)
Jan 04, 2018 18.89 18.92 18.86 18.89 3,131,148 +0.00(+0.00%)
Jan 03, 2018 18.89 18.89 18.86 18.89 1,616,399 +0.00(+0.00%)
Jan 02, 2018 18.92 18.95 18.82 18.89 2,631,448 +0.00(+0.00%)
Dec 29, 2017 18.89 18.89 18.89 0 +0.00(+0.00%)
Dec 28, 2017 18.92 18.94 18.89 18.89 1,885,578 +0.00(+0.00%)
Dec 27, 2017 18.89 18.92 18.89 18.89 1,753,225 +0.00(+0.00%)
Dec 26, 2017 18.92 18.95 18.89 18.89 668,712 -0.03(-0.17%)
Dec 22, 2017 18.92 19.00 18.89 18.92 1,204,832 +0.00(+0.00%)
Dec 21, 2017 18.98 18.98 18.92 18.92 1,008,514 -0.03(-0.17%)
Dec 20, 2017 18.95 19.02 18.92 18.95 1,143,933 +0.03(+0.17%)
Dec 19, 2017 18.98 19.02 18.92 18.92 1,457,157 -0.03(-0.17%)
Dec 18, 2017 18.98 19.08 18.95 18.95 2,540,287 +0.03(+0.17%)
Dec 15, 2017 19.11 19.21 18.92 18.92 4,124,903 -0.16(-0.84%)
Dec 14, 2017 19.18 19.26 19.08 19.08 3,546,139 -0.10(-0.50%)
Dec 13, 2017 19.02 19.24 19.02 19.18 5,002,377 +0.16(+0.84%)
Dec 12, 2017 19.05 19.11 18.98 19.02 8,238,350 +0.00(+0.00%)
Dec 11, 2017 19.02 19.02 18.98 19.02 7,792,196 +0.03(+0.17%)
Dec 08, 2017 18.98 19.05 18.90 18.98 7,188,135 +0.00(+0.00%)
Dec 07, 2017 18.98 19.02 18.92 10,028,570 +0.00(+0.00%)
Dec 06, 2017 19.03 18.87 18.97 12,510,645 +0.03(+0.17%)
Dec 05, 2017 18.97 18.97 18.68 18.93 23,501,360 +0.25(+1.36%)
Dec 04, 2017 18.52 18.87 18.49 18.68 45,280,556 +4.85(+35.09%)
Dec 01, 2017 13.64 14.24 13.51 13.83 3,151,198 +0.19(+1.40%)
Nov 30, 2017 13.73 13.73 13.51 13.64 1,131,994 +0.03(+0.23%)
Nov 29, 2017 13.61 13.76 13.48 13.61 1,075,491 -0.03(-0.23%)
Nov 28, 2017 13.16 13.67 13.10 13.64 1,234,297 +0.54(+4.12%)
Nov 27, 2017 13.07 13.22 12.88 13.10 1,601,046 +0.00(+0.00%)
Nov 24, 2017 13.07 13.22 12.91 13.10 358,111 +0.13(+0.98%)
Nov 22, 2017 12.94 13.16 12.81 12.97 784,190 +0.10(+0.74%)
Nov 21, 2017 13.26 13.26 12.88 12.88 1,100,149 -0.29(-2.17%)
Nov 20, 2017 13.10 13.26 12.94 13.16 1,195,467 +0.06(+0.48%)
Nov 17, 2017 13.03 13.32 13.00 13.10 1,394,650 +0.00(+0.00%)
Nov 16, 2017 12.84 13.16 12.81 13.10 1,143,402 +0.35(+2.74%)
Nov 15, 2017 12.78 12.97 12.65 12.75 1,205,936 -0.06(-0.49%)
Nov 14, 2017 12.69 12.94 12.65 12.81 904,411 +0.00(+0.00%)
Nov 13, 2017 12.75 12.86 12.62 12.81 838,188 +0.06(+0.50%)
Nov 10, 2017 12.69 13.00 12.69 12.75 1,670,441 +0.03(+0.25%)
Nov 09, 2017 12.72 12.88 12.65 12.72 1,379,196 -0.13(-0.99%)
Nov 08, 2017 12.84 13.03 12.72 12.84 1,004,128 -0.06(-0.49%)
Nov 07, 2017 13.03 13.16 12.75 12.91 1,725,636 -0.10(-0.73%)
Nov 06, 2017 13.03 13.22 12.88 13.00 1,702,261 -0.06(-0.49%)
Nov 03, 2017 13.22 13.32 13.03 13.07 1,376,880 -0.19(-1.44%)
Nov 02, 2017 13.48 13.67 13.13 13.26 2,174,828 +0.00(+0.00%)
Nov 01, 2017 13.35 13.57 13.16 13.26 1,871,236 -0.03(-0.24%)
Oct 31, 2017 13.29 13.46 13.15 13.29 1,420,485 +0.16(+1.21%)
Oct 30, 2017 13.29 13.35 13.07 13.13 2,038,272 -0.19(-1.43%)
Oct 27, 2017 13.48 13.64 13.19 13.32 1,906,997 -0.19(-1.41%)
Oct 26, 2017 13.80 13.80 13.48 13.51 1,398,694 -0.13(-0.93%)
Oct 25, 2017 13.95 14.08 13.57 13.64 3,737,761 -0.32(-2.27%)
Oct 24, 2017 14.14 14.24 13.95 13.95 1,327,763 -0.13(-0.90%)
Oct 23, 2017 14.21 14.27 13.92 14.08 1,757,768 -0.10(-0.67%)
Oct 20, 2017 14.30 14.49 14.11 14.18 1,291,664 +0.03(+0.22%)
Oct 19, 2017 14.21 14.27 13.92 14.14 1,784,031 -0.10(-0.67%)
Oct 18, 2017 14.11 14.27 13.97 14.24 8,274,046 +0.03(+0.22%)
Oct 17, 2017 13.89 14.62 13.70 14.21 4,181,692 +0.25(+1.82%)
Oct 16, 2017 13.92 14.27 13.78 13.95 2,237,912 +0.19(+1.38%)
Oct 13, 2017 13.70 13.92 13.57 13.76 1,094,140 +0.03(+0.23%)
Oct 12, 2017 13.51 13.80 13.51 13.73 1,506,358 +0.16(+1.17%)
Oct 11, 2017 13.57 13.89 13.32 13.57 1,548,582 -0.06(-0.46%)
Oct 10, 2017 13.70 13.80 13.54 13.64 1,661,354 +0.03(+0.23%)
Oct 09, 2017 13.32 13.65 13.22 13.61 3,289,179 +0.29(+2.14%)
Oct 06, 2017 12.62 13.73 12.61 13.32 4,364,093 +0.67(+5.26%)
Oct 05, 2017 12.62 12.84 12.59 12.65 1,090,681 +0.06(+0.50%)
Oct 04, 2017 12.59 12.78 12.53 12.59 1,433,342 +0.00(+0.00%)
Oct 03, 2017 12.69 12.69 12.37 12.59 1,155,190 -0.13(-1.00%)
Oct 02, 2017 12.21 12.88 12.16 12.72 3,118,984 +0.76(+6.37%)
Sep 29, 2017 11.99 12.07 11.86 11.96 551,723 -0.06(-0.53%)
Sep 28, 2017 12.15 12.27 11.96 12.02 1,037,199 -0.16(-1.30%)
Sep 27, 2017 12.24 12.32 12.08 12.18 847,701 +0.10(+0.79%)
Sep 26, 2017 11.86 12.19 11.86 12.08 685,947 +0.25(+2.14%)
Sep 25, 2017 11.99 12.02 11.80 11.83 1,008,965 -0.16(-1.32%)
Sep 22, 2017 11.96 12.11 11.96 11.99 590,474 +0.06(+0.53%)
Sep 21, 2017 12.27 12.31 11.92 11.92 755,407 -0.38(-3.09%)
Sep 20, 2017 12.31 12.40 12.24 12.31 1,238,896 +0.06(+0.52%)
Sep 19, 2017 12.50 12.50 12.15 12.24 1,149,258 -0.25(-2.03%)
Sep 18, 2017 12.21 12.59 11.92 12.50 1,956,596 +0.32(+2.60%)
Sep 15, 2017 12.08 12.31 11.73 12.18 1,977,982 +0.16(+1.32%)
Sep 14, 2017 11.89 12.11 11.83 12.02 944,392 +0.13(+1.07%)
Sep 13, 2017 11.29 11.96 11.29 11.89 1,346,958 +0.54(+4.75%)
Sep 12, 2017 11.23 11.48 11.10 11.35 1,047,816 +0.13(+1.13%)
Sep 11, 2017 11.35 11.39 11.20 11.23 974,708 -0.03(-0.28%)
Sep 08, 2017 10.91 11.32 10.81 11.26 1,558,521 +0.35(+3.20%)
Sep 07, 2017 10.59 11.10 10.53 10.91 991,218 +0.34(+3.18%)
Sep 06, 2017 10.86 10.90 10.57 10.57 1,228,522 -0.19(-1.75%)
Sep 05, 2017 10.95 11.01 10.76 10.76 738,821 -0.16(-1.44%)
Sep 01, 2017 10.73 10.97 10.70 10.92 745,478 +0.28(+2.65%)
Aug 31, 2017 10.82 10.86 10.64 10.64 712,192 -0.09(-0.88%)
Aug 30, 2017 10.70 10.79 10.54 10.73 677,576 +0.06(+0.59%)
Aug 29, 2017 10.54 10.79 10.51 10.67 687,867 +0.03(+0.29%)
Aug 28, 2017 10.73 10.86 10.64 10.64 1,089,354 -0.03(-0.29%)
Aug 25, 2017 10.57 10.79 10.54 10.67 1,229,674 +0.16(+1.49%)
Aug 24, 2017 10.57 10.64 10.42 10.51 1,215,113 +0.03(+0.30%)
Aug 23, 2017 10.39 10.54 10.13 10.48 1,327,032 +0.03(+0.30%)
Aug 22, 2017 10.39 10.54 10.35 10.45 1,199,306 +0.16(+1.52%)
Aug 21, 2017 10.48 10.60 10.26 10.29 1,118,605 -0.19(-1.80%)
Aug 18, 2017 10.70 10.86 10.48 10.48 1,099,488 -0.35(-3.19%)
Aug 17, 2017 11.14 11.30 10.79 10.82 1,684,811 -0.41(-3.63%)
Aug 16, 2017 11.14 11.26 11.04 11.23 1,897,974 +0.16(+1.42%)
Aug 15, 2017 11.23 11.30 10.98 11.08 1,217,940 -0.13(-1.12%)
Aug 14, 2017 11.04 11.33 10.92 11.20 1,099,446 +0.28(+2.59%)
Aug 11, 2017 11.11 11.26 10.82 10.92 1,573,793 -0.31(-2.79%)
Aug 10, 2017 11.48 11.49 11.23 11.23 1,589,898 -0.31(-2.72%)
Aug 09, 2017 11.36 11.56 11.30 11.55 1,441,044 +0.06(+0.55%)
Aug 08, 2017 11.36 11.53 11.30 11.48 2,079,372 +0.19(+1.67%)
Aug 07, 2017 11.73 11.73 11.30 11.30 1,305,979 -0.47(-4.00%)
Aug 04, 2017 11.95 11.95 11.73 11.77 840,732 -0.19(-1.57%)
Aug 03, 2017 11.64 12.24 11.36 11.95 1,046,161 -0.25(-2.06%)
Aug 02, 2017 12.14 12.21 11.92 12.21 770,623 +0.06(+0.52%)
Aug 01, 2017 12.17 12.24 11.99 12.14 928,980 +0.03(+0.26%)
Jul 31, 2017 11.99 12.21 11.89 12.11 1,861,356 +0.13(+1.05%)
Jul 28, 2017 11.70 12.02 11.64 11.99 804,757 +0.19(+1.60%)
Jul 27, 2017 11.73 11.88 11.64 11.80 531,778 +0.09(+0.80%)
Jul 26, 2017 11.73 11.77 11.61 11.70 495,984 -0.06(-0.53%)
Jul 25, 2017 11.83 11.89 11.70 11.77 620,261 +0.03(+0.27%)
Jul 24, 2017 11.55 11.77 11.42 11.73 567,341 +0.19(+1.63%)
Jul 21, 2017 11.61 11.70 11.36 11.55 756,215 -0.03(-0.27%)
Jul 20, 2017 11.64 11.64 11.34 11.58 1,326,516 -0.09(-0.81%)
Jul 19, 2017 11.26 11.70 11.22 11.67 775,394 +0.44(+3.91%)
Jul 18, 2017 11.36 11.42 11.16 11.23 1,317,060 -0.19(-1.65%)
Jul 17, 2017 10.39 11.66 10.92 11.42 4,440,589 +1.04(+9.97%)
Jul 14, 2017 10.29 10.45 10.29 10.39 307,037 +0.09(+0.91%)
Jul 13, 2017 10.51 10.60 10.23 10.29 548,270 -0.22(-2.09%)
Jul 12, 2017 10.29 10.64 10.26 10.51 676,057 +0.31(+3.08%)
Jul 11, 2017 10.26 10.42 10.10 10.20 410,831 -0.03(-0.31%)
Jul 10, 2017 10.10 10.32 10.07 10.23 463,333 -0.03(-0.31%)
Jul 07, 2017 10.04 10.26 9.946 10.26 360,386 +0.25(+2.51%)
Jul 06, 2017 9.946 10.23 9.946 10.01 388,396 -0.09(-0.93%)
Jul 05, 2017 10.67 10.67 10.04 10.10 411,912 -0.63(-5.85%)
Jul 03, 2017 10.54 11.06 10.54 10.73 734,091 +0.47(+4.59%)
Jun 30, 2017 10.07 10.45 10.04 10.26 897,669 +0.25(+2.51%)
Jun 29, 2017 10.17 10.29 9.820 10.01 443,272 -0.09(-0.93%)
Jun 28, 2017 9.946 10.20 9.946 10.10 576,206 +0.28(+2.88%)
Jun 27, 2017 9.789 9.915 9.632 9.820 731,498 +0.03(+0.32%)
Jun 26, 2017 9.695 9.820 9.475 9.789 612,921 +0.09(+0.97%)
Jun 23, 2017 9.726 9.820 9.664 9.695 1,039,578 -0.03(-0.32%)
Jun 22, 2017 9.726 9.852 9.538 9.726 792,478 +0.03(+0.32%)
Jun 21, 2017 9.915 9.977 9.381 9.695 1,345,168 -0.19(-1.90%)
Jun 20, 2017 10.26 10.32 9.852 9.883 698,917 -0.41(-3.96%)
Jun 19, 2017 10.32 10.35 10.17 10.29 784,613 +0.00(+0.00%)
Jun 16, 2017 10.51 10.60 10.20 10.29 1,145,844 -0.38(-3.53%)
Jun 15, 2017 10.73 11.01 10.62 10.67 862,420 -0.31(-2.86%)
Jun 14, 2017 10.98 11.08 10.86 10.98 910,926 +0.00(+0.00%)
Jun 13, 2017 11.08 11.26 10.89 10.98 595,628 -0.06(-0.57%)
Jun 12, 2017 10.98 11.30 10.98 11.04 608,042 +0.03(+0.28%)
Jun 09, 2017 10.92 11.23 10.89 11.01 606,474 +0.19(+1.74%)
Jun 08, 2017 10.45 10.92 10.30 10.82 624,700 +0.35(+3.29%)
Jun 07, 2017 10.67 10.67 10.35 10.48 751,296 -0.17(-1.59%)
Jun 06, 2017 10.37 10.77 10.35 10.65 688,323 +0.16(+1.48%)
Jun 05, 2017 10.77 10.84 10.43 10.49 515,363 -0.31(-2.87%)
Jun 02, 2017 10.62 10.91 10.56 10.80 1,326,905 +0.22(+2.05%)
Jun 01, 2017 10.34 10.62 10.25 10.59 594,463 +0.31(+3.02%)
May 31, 2017 10.12 10.28 9.780 10.28 664,757 +0.16(+1.53%)
May 30, 2017 10.37 10.40 10.12 10.12 614,883 -0.37(-3.55%)
May 26, 2017 10.46 10.59 10.20 10.49 1,059,945 +0.03(+0.30%)
May 25, 2017 10.12 10.56 9.935 10.46 1,202,492 +0.37(+3.69%)
May 24, 2017 9.748 10.15 9.748 10.09 1,633,583 +0.28(+2.85%)
May 23, 2017 9.655 9.842 9.469 9.811 532,006 +0.22(+2.27%)
May 22, 2017 9.686 9.717 9.438 9.593 584,599 -0.03(-0.32%)
May 19, 2017 9.686 9.904 9.531 9.624 774,249 +0.00(+0.00%)
May 18, 2017 9.593 9.780 9.407 9.624 1,323,331 -0.06(-0.64%)
May 17, 2017 10.09 10.12 9.593 9.686 1,295,740 -0.40(-4.00%)
May 16, 2017 10.25 10.37 10.03 10.09 1,130,428 -0.16(-1.51%)
May 15, 2017 10.21 10.48 10.15 10.25 753,488 +0.19(+1.85%)
May 12, 2017 10.31 10.37 9.997 10.06 807,791 -0.37(-3.57%)
May 11, 2017 10.65 10.65 10.31 10.43 1,628,117 -0.25(-2.32%)
May 10, 2017 10.52 10.74 10.43 10.68 789,410 +0.16(+1.47%)
May 09, 2017 10.62 10.71 10.34 10.52 744,029 -0.03(-0.29%)
May 08, 2017 10.77 10.84 10.31 10.56 874,668 -0.22(-2.02%)
May 05, 2017 11.52 11.64 10.62 10.77 1,037,055 -0.75(-6.47%)
May 04, 2017 12.08 12.29 11.10 11.52 1,206,882 +0.56(+5.10%)
May 03, 2017 10.96 11.21 10.93 10.96 519,655 -0.22(-1.94%)
May 02, 2017 11.11 11.33 11.02 11.18 386,335 -0.06(-0.55%)
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.