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 28, 2017 11.64 11.77 11.15 11.18 558,838 -0.43(-3.74%)
Apr 27, 2017 11.83 11.86 11.50 11.61 573,074 -0.22(-1.84%)
Apr 26, 2017 11.49 11.91 11.21 11.83 863,206 +0.31(+2.70%)
Apr 25, 2017 11.27 11.83 11.27 11.52 884,247 +0.47(+4.21%)
Apr 24, 2017 10.93 11.16 10.67 11.05 765,040 +0.50(+4.71%)
Apr 21, 2017 10.74 10.77 10.49 10.56 345,001 -0.19(-1.73%)
Apr 20, 2017 10.62 10.87 10.49 10.74 1,249,180 +0.25(+2.37%)
Apr 19, 2017 10.49 10.73 10.40 10.49 481,581 +0.09(+0.90%)
Apr 18, 2017 10.12 10.43 10.12 10.40 503,648 +0.12(+1.21%)
Apr 17, 2017 10.15 10.34 10.12 10.28 496,998 +0.19(+1.85%)
Apr 13, 2017 10.65 10.65 10.01 10.09 941,518 -0.56(-5.25%)
Apr 12, 2017 11.30 11.33 10.62 10.65 931,879 -0.75(-6.54%)
Apr 11, 2017 10.99 11.41 10.90 11.39 490,819 +0.34(+3.09%)
Apr 10, 2017 10.99 11.24 10.93 11.05 297,026 +0.09(+0.85%)
Apr 07, 2017 10.90 11.05 10.77 10.96 751,853 -0.03(-0.28%)
Apr 06, 2017 10.65 11.02 10.65 10.99 570,260 +0.37(+3.51%)
Apr 05, 2017 11.11 11.27 10.57 10.62 787,684 -0.34(-3.12%)
Apr 04, 2017 10.96 11.06 10.71 10.96 640,564 -0.06(-0.56%)
Apr 03, 2017 11.18 11.27 10.77 11.02 813,109 -0.12(-1.11%)
Mar 31, 2017 11.08 11.27 11.02 11.15 845,316 +0.03(+0.28%)
Mar 30, 2017 10.93 11.15 10.93 11.11 566,709 +0.22(+1.99%)
Mar 29, 2017 10.71 11.01 10.62 10.90 1,034,991 +0.19(+1.74%)
Mar 28, 2017 10.31 10.93 10.31 10.71 725,805 +0.34(+3.29%)
Mar 27, 2017 10.09 10.43 9.997 10.37 509,971 +0.00(+0.00%)
Mar 24, 2017 10.46 10.65 10.21 10.37 1,165,263 -0.06(-0.60%)
Mar 23, 2017 10.46 10.62 10.35 10.43 484,683 -0.03(-0.30%)
Mar 22, 2017 10.37 10.55 10.23 10.46 713,898 +0.00(+0.00%)
Mar 21, 2017 10.96 11.24 10.40 10.46 675,710 -0.53(-4.80%)
Mar 20, 2017 10.90 11.11 10.74 10.99 513,609 +0.03(+0.28%)
Mar 17, 2017 10.74 10.99 10.56 10.96 1,177,147 +0.28(+2.62%)
Mar 16, 2017 10.71 10.96 10.65 10.68 456,128 +0.09(+0.88%)
Mar 15, 2017 10.28 10.74 10.25 10.59 1,093,011 +0.40(+3.96%)
Mar 14, 2017 10.15 10.29 9.996 10.18 591,996 -0.12(-1.20%)
Mar 13, 2017 10.40 10.62 10.15 10.31 764,359 -0.09(-0.90%)
Mar 10, 2017 10.18 10.49 10.12 10.40 912,115 +0.31(+3.08%)
Mar 09, 2017 10.03 10.28 9.873 10.09 854,860 +0.00(+0.00%)
Mar 08, 2017 10.18 10.34 10.06 10.09 639,282 -0.07(-0.73%)
Mar 07, 2017 10.16 10.23 9.888 10.16 873,117 -0.03(-0.30%)
Mar 06, 2017 10.38 10.47 10.07 10.20 728,784 -0.40(-3.77%)
Mar 03, 2017 10.56 10.66 10.32 10.59 1,081,148 +0.15(+1.47%)
Mar 02, 2017 10.75 10.81 10.38 10.44 627,263 -0.31(-2.86%)
Mar 01, 2017 10.53 10.92 10.53 10.75 840,784 +0.49(+4.79%)
Feb 28, 2017 10.50 10.53 10.13 10.26 1,373,081 -0.25(-2.34%)
Feb 27, 2017 10.07 10.56 10.01 10.50 1,338,706 +0.46(+4.59%)
Feb 24, 2017 9.735 10.12 9.735 10.04 1,068,302 +0.06(+0.61%)
Feb 23, 2017 10.13 10.13 9.722 9.980 1,158,246 -0.06(-0.61%)
Feb 22, 2017 10.01 10.20 9.919 10.04 1,257,408 -0.06(-0.61%)
Feb 21, 2017 10.10 10.13 9.888 10.10 476,713 +0.09(+0.92%)
Feb 17, 2017 10.01 10.01 10.01 0 +0.00(+0.00%)
Feb 16, 2017 10.10 10.23 9.950 10.01 1,144,050 -0.15(-1.51%)
Feb 15, 2017 10.01 10.20 9.919 10.16 909,479 +0.12(+1.22%)
Feb 14, 2017 10.13 10.23 9.888 10.04 1,042,895 -0.18(-1.80%)
Feb 13, 2017 10.41 10.66 10.20 10.23 1,176,961 -0.09(-0.89%)
Feb 10, 2017 10.93 10.93 10.26 10.32 1,393,292 -0.55(-5.09%)
Feb 09, 2017 10.38 11.33 10.29 10.87 1,539,533 +0.06(+0.57%)
Feb 08, 2017 11.95 11.95 10.81 10.81 1,952,802 -1.11(-9.28%)
Feb 07, 2017 12.44 12.65 11.91 11.91 1,630,011 -0.46(-3.72%)
Feb 06, 2017 12.44 12.56 12.22 12.38 1,059,516 -0.12(-0.98%)
Feb 03, 2017 12.04 12.65 11.90 12.50 1,303,283 +0.71(+5.99%)
Feb 02, 2017 12.04 12.04 11.64 11.79 2,044,911 -0.34(-2.78%)
Feb 01, 2017 12.53 12.59 11.88 12.13 1,235,994 -0.34(-2.71%)
Jan 31, 2017 12.01 12.48 12.01 12.47 759,432 +0.46(+3.84%)
Jan 30, 2017 12.10 12.38 11.73 12.01 807,778 -0.18(-1.51%)
Jan 27, 2017 12.56 12.56 12.01 12.19 496,748 -0.37(-2.93%)
Jan 26, 2017 12.59 12.66 12.41 12.56 811,069 -0.03(-0.24%)
Jan 25, 2017 11.98 12.65 11.96 12.59 1,122,766 +0.74(+6.22%)
Jan 24, 2017 11.61 12.04 11.58 11.85 511,286 +0.40(+3.49%)
Jan 23, 2017 11.61 11.73 11.24 11.45 401,709 -0.15(-1.32%)
Jan 20, 2017 11.67 11.67 11.47 11.61 506,630 +0.06(+0.53%)
Jan 19, 2017 11.91 11.95 11.55 11.55 377,284 -0.28(-2.34%)
Jan 18, 2017 11.42 11.85 11.30 11.82 574,256 +0.43(+3.77%)
Jan 17, 2017 11.85 11.91 11.33 11.39 520,637 -0.55(-4.63%)
Jan 13, 2017 11.95 11.95 11.95 0 +0.12(+1.04%)
Jan 12, 2017 11.88 11.88 11.58 11.82 1,304,654 -0.09(-0.77%)
Jan 11, 2017 11.82 11.91 11.52 11.91 463,418 +0.15(+1.31%)
Jan 10, 2017 11.45 11.85 11.30 11.76 487,452 +0.40(+3.51%)
Jan 09, 2017 11.82 11.82 11.33 11.36 525,958 -0.55(-4.64%)
Jan 06, 2017 11.95 12.13 11.82 11.91 355,956 +0.00(+0.00%)
Jan 05, 2017 12.25 12.25 11.82 11.91 390,165 -0.34(-2.76%)
Jan 04, 2017 12.13 12.34 12.01 12.25 553,591 +0.22(+1.79%)
Jan 03, 2017 11.91 12.28 11.82 12.04 404,758 +0.34(+2.89%)
Dec 30, 2016 11.70 11.70 11.70 0 -0.25(-2.06%)
Dec 29, 2016 11.91 12.07 11.76 11.95 702,861 +0.03(+0.26%)
Dec 28, 2016 12.28 12.34 11.85 11.91 424,388 -0.28(-2.27%)
Dec 27, 2016 12.07 12.53 12.07 12.19 436,108 +0.28(+2.32%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.03(+0.26%)
Dec 22, 2016 12.19 12.34 11.88 11.88 330,572 -0.31(-2.52%)
Dec 21, 2016 12.31 12.31 11.95 12.19 466,847 -0.03(-0.25%)
Dec 20, 2016 12.25 12.41 12.16 12.22 839,177 +0.09(+0.76%)
Dec 19, 2016 12.19 12.41 12.04 12.13 463,597 +0.09(+0.77%)
Dec 16, 2016 12.34 12.74 12.04 12.04 2,749,882 -0.25(-2.00%)
Dec 15, 2016 11.95 12.41 11.95 12.28 1,418,873 +0.31(+2.56%)
Dec 14, 2016 12.13 12.28 11.88 11.98 845,595 -0.25(-2.01%)
Dec 13, 2016 12.47 12.58 12.10 12.22 684,548 -0.18(-1.49%)
Dec 12, 2016 12.28 12.77 12.16 12.41 1,610,329 +0.15(+1.25%)
Dec 09, 2016 12.19 12.41 12.07 12.25 508,585 +0.12(+1.01%)
Dec 08, 2016 12.22 12.25 11.88 12.13 950,852 +0.06(+0.51%)
Dec 07, 2016 12.04 12.19 11.87 12.07 513,230 +0.05(+0.41%)
Dec 06, 2016 11.75 12.05 11.53 12.02 603,640 +0.27(+2.33%)
Dec 05, 2016 11.90 12.02 11.59 11.75 620,555 +0.09(+0.78%)
Dec 02, 2016 11.71 11.75 11.44 11.65 711,442 -0.03(-0.26%)
Dec 01, 2016 11.38 11.71 11.26 11.68 1,049,812 +0.27(+2.40%)
Nov 30, 2016 11.59 11.71 11.38 11.41 499,590 +0.06(+0.54%)
Nov 29, 2016 11.38 11.47 11.23 11.35 659,655 -0.15(-1.32%)
Nov 28, 2016 11.41 11.62 11.30 11.50 693,424 +0.03(+0.27%)
Nov 25, 2016 11.53 11.62 11.23 11.47 358,193 -0.12(-1.05%)
Nov 23, 2016 11.59 11.59 11.59 0 -0.12(-1.04%)
Nov 22, 2016 11.20 11.78 11.11 11.71 2,493,063 +0.55(+4.90%)
Nov 21, 2016 11.08 11.26 10.98 11.17 1,277,191 +0.21(+1.94%)
Nov 18, 2016 10.74 11.08 10.74 10.95 993,373 +0.21(+1.98%)
Nov 17, 2016 10.68 11.08 10.57 10.74 2,159,922 +0.06(+0.57%)
Nov 16, 2016 10.59 10.71 10.25 10.68 1,122,561 -0.03(-0.28%)
Nov 15, 2016 10.07 10.77 9.646 10.71 1,130,900 +0.24(+2.33%)
Nov 14, 2016 10.25 10.68 9.950 10.47 1,374,953 +0.37(+3.61%)
Nov 11, 2016 9.737 10.13 9.433 10.10 1,486,445 +0.24(+2.47%)
Nov 10, 2016 9.220 9.950 9.129 9.859 1,633,615 +0.85(+9.46%)
Nov 09, 2016 8.307 9.144 8.307 9.007 1,357,431 +0.70(+8.42%)
Nov 08, 2016 8.216 8.429 8.064 8.307 561,177 +0.09(+1.11%)
Nov 07, 2016 8.064 8.277 7.972 8.216 738,798 +0.37(+4.65%)
Nov 04, 2016 7.607 8.094 7.546 7.851 685,128 +0.18(+2.38%)
Nov 03, 2016 7.698 7.851 7.120 7.668 1,312,971 -0.24(-3.08%)
Nov 02, 2016 8.064 8.246 7.881 7.911 678,754 -0.21(-2.62%)
Nov 01, 2016 8.550 8.611 8.094 8.124 573,343 -0.40(-4.64%)
Oct 31, 2016 8.459 8.581 8.398 8.520 598,096 +0.06(+0.72%)
Oct 28, 2016 8.398 8.626 8.277 8.459 374,375 +0.06(+0.72%)
Oct 27, 2016 8.703 8.703 8.368 8.398 269,549 -0.27(-3.16%)
Oct 26, 2016 8.733 8.916 8.581 8.672 291,698 -0.12(-1.38%)
Oct 25, 2016 9.037 9.098 8.763 8.794 425,536 -0.24(-2.69%)
Oct 24, 2016 8.916 9.068 8.794 9.037 342,836 +0.27(+3.12%)
Oct 21, 2016 8.642 8.885 8.611 8.763 264,979 -0.03(-0.35%)
Oct 20, 2016 8.703 8.824 8.611 8.794 259,690 +0.06(+0.70%)
Oct 19, 2016 8.703 8.976 8.672 8.733 476,168 +0.06(+0.70%)
Oct 18, 2016 8.733 8.855 8.550 8.672 1,101,357 +0.09(+1.06%)
Oct 17, 2016 8.368 8.642 8.368 8.581 320,802 +0.18(+2.17%)
Oct 14, 2016 8.855 8.937 8.368 8.398 574,940 -0.33(-3.83%)
Oct 13, 2016 8.733 8.916 8.611 8.733 434,496 -0.12(-1.37%)
Oct 12, 2016 8.824 8.976 8.733 8.855 355,296 -0.03(-0.34%)
Oct 11, 2016 9.037 9.159 8.824 8.885 1,392,921 -0.18(-2.01%)
Oct 10, 2016 9.037 9.159 8.873 9.068 184,529 +0.17(+1.92%)
Oct 07, 2016 9.275 9.409 8.885 8.897 445,374 -0.31(-3.37%)
Oct 06, 2016 9.208 9.226 9.037 9.208 218,840 +0.01(+0.07%)
Oct 05, 2016 8.976 9.244 8.976 9.202 313,685 +0.24(+2.72%)
Oct 04, 2016 9.080 9.217 8.873 8.958 410,014 -0.09(-1.01%)
Oct 03, 2016 9.074 9.141 8.952 9.049 390,074 -0.07(-0.73%)
Sep 30, 2016 8.970 9.189 8.843 9.116 473,795 +0.23(+2.53%)
Sep 29, 2016 8.940 9.080 8.852 8.891 396,997 -0.04(-0.41%)
Sep 28, 2016 8.709 8.934 8.666 8.928 401,282 +0.28(+3.24%)
Sep 27, 2016 8.471 8.654 8.404 8.648 437,114 +0.09(+1.00%)
Sep 26, 2016 8.599 8.678 8.483 8.563 419,090 -0.15(-1.75%)
Sep 23, 2016 8.800 8.903 8.654 8.715 526,874 -0.14(-1.58%)
Sep 22, 2016 8.599 8.885 8.569 8.855 818,023 +0.41(+4.90%)
Sep 21, 2016 8.331 8.608 8.167 8.441 736,369 +0.24(+2.89%)
Sep 20, 2016 8.672 8.672 8.204 8.204 1,089,671 -0.41(-4.80%)
Sep 19, 2016 8.703 8.909 8.550 8.617 400,969 +0.04(+0.50%)
Sep 16, 2016 8.611 8.715 8.496 8.575 787,616 -0.11(-1.26%)
Sep 15, 2016 8.623 8.800 8.520 8.684 949,401 +0.07(+0.85%)
Sep 14, 2016 8.678 8.733 8.435 8.611 574,147 -0.07(-0.84%)
Sep 13, 2016 8.763 8.976 8.569 8.684 1,050,223 -0.26(-2.93%)
Sep 12, 2016 8.824 8.958 8.776 8.946 625,429 +0.01(+0.07%)
Sep 09, 2016 9.396 9.409 8.830 8.940 658,697 -0.60(-6.31%)
Sep 08, 2016 9.421 9.603 9.384 9.542 481,663 -0.08(-0.82%)
Sep 07, 2016 9.542 9.719 9.469 9.621 642,596 +0.04(+0.38%)
Sep 06, 2016 9.856 9.856 9.504 9.585 667,146 -0.26(-2.63%)
Sep 02, 2016 9.802 9.844 9.844 9.844 575,043 +0.15(+1.55%)
Sep 01, 2016 9.711 9.772 9.338 9.693 544,374 -0.01(-0.12%)
Aug 31, 2016 9.597 9.729 9.432 9.705 588,586 +0.04(+0.37%)
Aug 30, 2016 9.609 9.735 9.579 9.669 375,544 +0.05(+0.50%)
Aug 29, 2016 9.495 9.690 9.477 9.621 512,002 +0.11(+1.14%)
Aug 26, 2016 9.555 9.669 9.465 9.513 590,177 -0.02(-0.19%)
Aug 25, 2016 9.441 9.579 9.423 9.531 327,658 +0.04(+0.44%)
Aug 24, 2016 9.627 9.735 9.423 9.489 628,766 -0.17(-1.81%)
Aug 23, 2016 9.302 9.723 9.302 9.663 708,107 +0.46(+5.04%)
Aug 22, 2016 9.074 9.248 9.031 9.200 573,480 +0.05(+0.59%)
Aug 19, 2016 9.236 9.284 9.086 9.146 416,407 -0.15(-1.62%)
Aug 18, 2016 9.248 9.320 9.116 9.296 1,039,558 +0.05(+0.52%)
Aug 17, 2016 9.302 9.302 9.116 9.248 636,379 -0.07(-0.77%)
Aug 16, 2016 9.290 9.392 9.188 9.320 591,247 -0.01(-0.13%)
Aug 15, 2016 8.887 9.417 8.887 9.332 996,383 +0.48(+5.44%)
Aug 12, 2016 8.863 9.001 8.725 8.851 1,176,832 -0.09(-1.01%)
Aug 11, 2016 8.845 9.086 8.755 8.941 934,205 +0.16(+1.85%)
Aug 10, 2016 9.025 9.056 8.700 8.779 1,145,452 -0.21(-2.34%)
Aug 09, 2016 8.935 9.068 8.884 8.989 765,064 +0.02(+0.27%)
Aug 08, 2016 8.851 9.110 8.851 8.965 861,953 +0.08(+0.95%)
Aug 05, 2016 8.291 9.019 8.291 8.881 1,336,340 +0.64(+7.74%)
Aug 04, 2016 7.473 8.866 7.052 8.243 2,556,972 -0.22(-2.56%)
Aug 03, 2016 8.448 8.550 8.285 8.460 1,365,808 +0.04(+0.50%)
Aug 02, 2016 8.749 8.827 8.418 8.418 943,246 -0.32(-3.72%)
Aug 01, 2016 8.851 8.935 8.598 8.743 798,417 -0.12(-1.36%)
Jul 29, 2016 8.779 8.923 8.593 8.863 852,840 +0.07(+0.82%)
Jul 28, 2016 8.917 8.917 8.700 8.791 967,684 -0.19(-2.14%)
Jul 27, 2016 9.080 9.200 8.923 8.983 526,282 -0.08(-0.93%)
Jul 26, 2016 8.905 9.218 8.881 9.068 1,334,026 +0.18(+2.03%)
Jul 25, 2016 8.821 8.917 8.743 8.887 1,749,025 +0.02(+0.20%)
Jul 22, 2016 9.049 9.049 8.640 8.869 879,786 -0.22(-2.45%)
Jul 21, 2016 8.941 9.254 8.941 9.092 1,625,678 +0.12(+1.34%)
Jul 20, 2016 8.827 9.068 8.713 8.971 492,670 +0.14(+1.64%)
Jul 19, 2016 8.839 8.887 8.719 8.827 494,078 -0.08(-0.95%)
Jul 18, 2016 8.923 8.941 8.767 8.911 621,372 -0.04(-0.47%)
Jul 15, 2016 8.851 8.953 8.640 8.953 1,084,559 +0.20(+2.34%)
Jul 14, 2016 8.725 8.893 8.616 8.749 692,714 +0.14(+1.68%)
Jul 13, 2016 8.634 8.658 8.303 8.604 1,574,915 +0.03(+0.35%)
Jul 12, 2016 8.291 8.743 8.285 8.574 1,080,713 +0.45(+5.56%)
Jul 11, 2016 7.888 8.225 7.888 8.123 730,301 +0.27(+3.45%)
Jul 08, 2016 7.605 7.894 7.437 7.852 697,286 +0.42(+5.58%)
Jul 07, 2016 7.401 7.648 7.329 7.437 775,741 +0.08(+1.06%)
Jul 06, 2016 7.184 7.527 7.010 7.359 1,303,444 +0.10(+1.33%)
Jul 05, 2016 7.660 7.756 7.070 7.262 1,045,810 -0.51(-6.58%)
Jul 01, 2016 7.648 7.774 7.774 7.774 884,170 +0.13(+1.65%)
Jun 30, 2016 7.455 7.660 7.302 7.648 1,038,102 +0.23(+3.08%)
Jun 29, 2016 7.485 7.636 7.323 7.419 1,024,435 +0.07(+0.90%)
Jun 28, 2016 7.762 7.828 7.142 7.353 2,330,476 -0.25(-3.25%)
Jun 27, 2016 7.870 7.870 7.437 7.599 1,017,098 -0.47(-5.82%)
Jun 24, 2016 8.309 8.327 7.774 8.069 1,788,610 -0.60(-6.94%)
Jun 23, 2016 8.544 8.839 8.532 8.670 1,099,868 +0.36(+4.27%)
Jun 22, 2016 8.388 8.556 8.267 8.315 540,532 +0.01(+0.07%)
Jun 21, 2016 8.454 8.454 8.207 8.309 631,192 -0.11(-1.36%)
Jun 20, 2016 8.400 8.568 8.321 8.424 683,776 +0.21(+2.56%)
Jun 17, 2016 8.039 8.526 7.972 8.213 978,602 +0.22(+2.79%)
Jun 16, 2016 7.972 8.087 7.684 7.990 698,004 +0.00(+0.00%)
Jun 15, 2016 8.111 8.333 7.972 7.990 794,521 -0.04(-0.52%)
Jun 14, 2016 8.111 8.285 7.888 8.033 1,005,185 -0.14(-1.69%)
Jun 13, 2016 8.189 8.412 8.009 8.171 1,795,879 -0.08(-1.02%)
Jun 10, 2016 8.484 8.526 8.201 8.255 1,062,028 -0.36(-4.19%)
Jun 09, 2016 8.827 8.923 8.430 8.616 854,042 -0.34(-3.83%)
Jun 08, 2016 8.899 9.146 8.779 8.959 1,160,461 +0.19(+2.20%)
Jun 07, 2016 8.779 8.917 8.664 8.767 865,321 -0.02(-0.27%)
Jun 06, 2016 8.574 8.953 8.490 8.791 1,205,267 +0.31(+3.62%)
Jun 03, 2016 8.713 8.713 8.268 8.484 1,302,193 -0.26(-3.03%)
Jun 02, 2016 8.213 8.761 8.177 8.749 2,196,792 +0.49(+5.98%)
Jun 01, 2016 8.087 8.273 7.684 8.255 1,225,953 +0.14(+1.78%)
May 31, 2016 8.295 8.372 8.051 8.111 1,522,653 -0.11(-1.37%)
May 27, 2016 8.182 8.224 8.224 8.224 810,084 +0.05(+0.65%)
May 26, 2016 8.319 8.408 8.129 8.170 1,144,504 -0.14(-1.64%)
May 25, 2016 8.348 8.431 8.230 8.307 1,126,313 +0.04(+0.50%)
May 24, 2016 8.325 8.437 8.099 8.265 1,068,858 +0.00(+0.00%)
May 23, 2016 8.040 8.455 8.040 8.265 1,680,323 +0.18(+2.28%)
May 20, 2016 8.212 8.319 8.016 8.081 1,240,609 -0.05(-0.66%)
May 19, 2016 8.188 8.360 8.010 8.135 883,463 -0.14(-1.72%)
May 18, 2016 8.247 8.467 8.159 8.277 1,210,705 -0.07(-0.85%)
May 17, 2016 8.722 8.823 8.286 8.348 2,166,237 -0.17(-1.95%)
May 16, 2016 8.627 8.776 8.396 8.515 3,428,476 -0.04(-0.49%)
May 13, 2016 8.966 9.168 8.476 8.556 2,053,071 -0.44(-4.88%)
May 12, 2016 9.221 9.304 8.877 8.996 926,780 -0.18(-2.01%)
May 11, 2016 9.530 9.619 9.156 9.180 1,251,490 -0.35(-3.68%)
May 10, 2016 9.156 9.548 9.108 9.530 774,373 +0.42(+4.56%)
May 09, 2016 9.417 9.417 8.936 9.114 1,511,409 -0.39(-4.06%)
May 06, 2016 9.251 9.512 9.203 9.500 1,284,050 +0.20(+2.17%)
May 05, 2016 9.251 9.530 9.203 9.298 764,172 +0.11(+1.16%)
May 04, 2016 9.358 9.530 8.901 9.191 1,451,113 -0.39(-4.03%)
May 03, 2016 9.370 9.690 9.269 9.577 1,603,823 +0.09(+1.00%)
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.