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 29, 2016 9.381 9.741 8.918 9.286 2,250,078 -0.09(-1.01%)
Apr 28, 2016 8.847 9.637 8.610 9.381 3,721,774 +1.24(+15.24%)
Apr 27, 2016 8.063 8.218 7.974 8.141 817,949 +0.16(+2.01%)
Apr 26, 2016 7.725 8.025 7.565 7.980 962,324 +0.31(+4.11%)
Apr 25, 2016 8.194 8.218 7.581 7.666 1,337,066 -0.68(-8.18%)
Apr 22, 2016 8.016 8.396 8.016 8.348 840,629 +0.31(+3.84%)
Apr 21, 2016 8.081 8.253 7.980 8.040 716,073 -0.07(-0.88%)
Apr 20, 2016 8.075 8.167 7.956 8.111 781,143 +0.07(+0.81%)
Apr 19, 2016 8.141 8.218 7.939 8.046 600,277 +0.02(+0.22%)
Apr 18, 2016 7.832 8.057 7.796 8.028 831,857 +0.07(+0.82%)
Apr 15, 2016 7.749 8.063 7.731 7.962 942,574 +0.14(+1.75%)
Apr 14, 2016 7.903 7.945 7.689 7.826 776,454 -0.08(-0.98%)
Apr 13, 2016 7.505 8.022 7.435 7.903 1,084,955 +0.49(+6.65%)
Apr 12, 2016 7.240 7.464 7.119 7.410 913,739 +0.23(+3.23%)
Apr 11, 2016 7.327 7.535 7.048 7.179 1,052,615 -0.08(-1.06%)
Apr 08, 2016 6.781 7.404 6.781 7.256 1,206,924 +0.61(+9.11%)
Apr 07, 2016 6.721 6.810 6.585 6.650 1,305,237 -0.15(-2.18%)
Apr 06, 2016 6.900 6.905 6.680 6.799 639,412 -0.07(-0.95%)
Apr 05, 2016 6.733 6.965 6.620 6.864 703,247 +0.00(+0.00%)
Apr 04, 2016 7.149 7.179 6.816 6.864 1,028,160 -0.28(-3.91%)
Apr 01, 2016 7.060 7.208 6.858 7.143 1,358,482 -0.11(-1.47%)
Mar 31, 2016 6.620 7.303 6.620 7.250 2,109,644 +0.65(+9.90%)
Mar 30, 2016 6.680 6.775 6.460 6.597 1,084,977 +0.02(+0.27%)
Mar 29, 2016 6.264 6.662 6.163 6.579 1,300,604 +0.26(+4.14%)
Mar 28, 2016 6.609 6.661 6.258 6.318 928,900 -0.28(-4.23%)
Mar 24, 2016 6.490 6.597 6.597 6.597 1,237,357 -0.02(-0.36%)
Mar 23, 2016 6.757 7.000 6.591 6.620 2,072,232 -0.17(-2.45%)
Mar 22, 2016 6.668 6.905 6.181 6.787 2,479,953 -0.01(-0.17%)
Mar 21, 2016 6.656 6.882 6.597 6.799 1,839,352 +0.09(+1.33%)
Mar 18, 2016 6.543 6.769 6.484 6.710 1,608,710 +0.23(+3.48%)
Mar 17, 2016 6.039 6.543 6.015 6.484 1,075,576 +0.46(+7.59%)
Mar 16, 2016 5.653 6.122 5.653 6.027 1,080,616 +0.30(+5.29%)
Mar 15, 2016 6.235 6.294 5.673 5.724 1,051,339 -0.59(-9.40%)
Mar 14, 2016 6.122 6.377 6.033 6.318 833,485 +0.12(+2.01%)
Mar 11, 2016 5.884 6.214 5.849 6.193 753,123 +0.37(+6.43%)
Mar 10, 2016 5.932 6.060 5.736 5.819 945,075 -0.09(-1.51%)
Mar 09, 2016 5.979 6.086 5.872 5.908 905,000 +0.01(+0.10%)
Mar 08, 2016 5.955 5.997 5.700 5.902 917,439 -0.15(-2.55%)
Mar 07, 2016 5.908 6.145 5.902 6.056 1,282,609 +0.15(+2.51%)
Mar 04, 2016 5.878 6.107 5.819 5.908 1,028,773 +0.01(+0.10%)
Mar 03, 2016 5.700 5.973 5.653 5.902 1,377,319 +0.14(+2.47%)
Mar 02, 2016 5.195 5.792 5.124 5.760 1,508,851 +0.55(+10.60%)
Mar 01, 2016 5.091 5.219 4.922 5.207 1,683,862 +0.21(+4.19%)
Feb 29, 2016 4.980 5.059 4.890 4.998 1,203,001 +0.04(+0.82%)
Feb 26, 2016 4.806 4.980 4.724 4.957 1,365,606 +0.24(+5.19%)
Feb 25, 2016 4.742 4.829 4.492 4.713 1,048,288 -0.01(-0.12%)
Feb 24, 2016 4.503 4.727 4.416 4.719 831,913 +0.10(+2.27%)
Feb 23, 2016 4.637 4.707 4.492 4.614 1,175,667 -0.07(-1.49%)
Feb 22, 2016 4.660 4.788 4.596 4.684 1,372,733 +0.20(+4.55%)
Feb 19, 2016 4.451 4.561 4.404 4.480 1,815,372 +0.08(+1.72%)
Feb 18, 2016 4.451 4.591 4.311 4.404 1,847,483 +0.06(+1.34%)
Feb 17, 2016 4.561 4.602 4.294 4.346 1,922,901 -0.19(-4.23%)
Feb 16, 2016 4.410 4.625 4.096 4.538 2,676,154 +0.21(+4.84%)
Feb 12, 2016 3.910 4.329 4.329 4.329 2,834,879 +0.49(+12.73%)
Feb 11, 2016 5.108 5.120 3.840 3.840 4,035,536 -1.77(-31.61%)
Feb 10, 2016 5.981 5.993 5.580 5.615 1,282,862 -0.18(-3.11%)
Feb 09, 2016 5.725 6.028 5.533 5.795 1,452,886 -0.09(-1.58%)
Feb 08, 2016 6.034 6.092 5.812 5.888 1,067,929 -0.29(-4.71%)
Feb 05, 2016 5.725 6.214 5.679 6.179 1,998,342 +0.40(+6.95%)
Feb 04, 2016 5.783 5.946 5.702 5.778 2,893,020 +0.02(+0.30%)
Feb 03, 2016 6.028 6.028 5.661 5.760 1,173,353 -0.20(-3.41%)
Feb 02, 2016 6.423 6.423 5.888 5.964 732,885 -0.63(-9.61%)
Feb 01, 2016 6.627 6.714 6.423 6.598 456,373 -0.22(-3.24%)
Jan 29, 2016 6.394 6.819 6.394 6.819 1,000,189 +0.41(+6.45%)
Jan 28, 2016 6.546 6.668 6.365 6.406 415,288 +0.03(+0.46%)
Jan 27, 2016 6.313 6.522 6.255 6.377 608,125 -0.01(-0.18%)
Jan 26, 2016 6.057 6.499 6.057 6.388 1,156,554 +0.34(+5.68%)
Jan 25, 2016 6.196 6.278 5.964 6.045 704,371 -0.30(-4.77%)
Jan 22, 2016 6.423 6.630 6.191 6.348 756,859 +0.11(+1.77%)
Jan 21, 2016 6.196 6.365 6.127 6.237 733,971 +0.02(+0.37%)
Jan 20, 2016 6.016 6.290 5.812 6.214 713,183 +0.12(+2.01%)
Jan 19, 2016 6.359 6.394 5.970 6.092 1,202,589 -0.16(-2.60%)
Jan 15, 2016 6.098 6.255 6.255 6.255 1,108,583 -0.13(-2.01%)
Jan 14, 2016 6.272 6.499 6.109 6.383 732,309 +0.20(+3.20%)
Jan 13, 2016 6.511 6.604 6.109 6.185 803,557 -0.33(-5.00%)
Jan 12, 2016 6.627 6.726 6.324 6.511 848,330 -0.08(-1.24%)
Jan 11, 2016 6.778 6.790 6.493 6.592 732,488 -0.10(-1.56%)
Jan 08, 2016 6.807 6.930 6.679 6.697 1,211,518 -0.03(-0.52%)
Jan 07, 2016 6.994 6.994 6.697 6.732 679,795 -0.44(-6.16%)
Jan 06, 2016 7.203 7.337 7.020 7.174 550,793 -0.27(-3.67%)
Jan 05, 2016 7.529 7.604 7.241 7.447 858,438 -0.13(-1.69%)
Jan 04, 2016 7.709 7.727 7.378 7.575 744,165 -0.24(-3.05%)
Dec 31, 2015 7.924 7.814 7.814 7.814 472,651 -0.13(-1.61%)
Dec 30, 2015 7.855 8.105 7.855 7.942 462,105 -0.05(-0.58%)
Dec 29, 2015 7.831 8.006 7.826 7.988 618,830 +0.24(+3.16%)
Dec 28, 2015 7.826 7.924 7.645 7.744 527,852 -0.23(-2.85%)
Dec 24, 2015 7.954 7.971 7.971 7.971 171,873 +0.00(+0.00%)
Dec 23, 2015 7.732 8.041 7.616 7.971 699,524 +0.31(+4.02%)
Dec 22, 2015 7.366 7.727 7.308 7.663 712,980 +0.31(+4.28%)
Dec 21, 2015 7.500 7.523 7.191 7.348 551,667 -0.07(-0.94%)
Dec 18, 2015 7.622 7.651 7.325 7.418 1,658,940 -0.21(-2.75%)
Dec 17, 2015 7.732 7.866 7.546 7.628 918,797 -0.09(-1.21%)
Dec 16, 2015 7.308 7.820 7.267 7.721 1,632,296 +0.47(+6.42%)
Dec 15, 2015 7.034 7.302 6.988 7.255 1,209,541 +0.31(+4.44%)
Dec 14, 2015 6.976 7.052 6.848 6.947 1,241,934 -0.08(-1.08%)
Dec 11, 2015 7.139 7.244 6.918 7.023 1,354,298 -0.28(-3.82%)
Dec 10, 2015 7.354 7.546 7.081 7.302 827,087 -0.09(-1.26%)
Dec 09, 2015 7.494 7.808 7.331 7.395 742,236 -0.09(-1.24%)
Dec 08, 2015 7.587 7.695 7.442 7.488 823,847 -0.24(-3.09%)
Dec 07, 2015 8.012 8.018 7.671 7.727 674,223 -0.42(-5.21%)
Dec 04, 2015 8.460 8.658 8.018 8.151 837,269 -0.37(-4.37%)
Dec 03, 2015 8.727 8.781 8.402 8.524 525,226 -0.13(-1.55%)
Dec 02, 2015 8.751 8.925 8.611 8.658 635,422 -0.16(-1.85%)
Dec 01, 2015 8.890 8.972 8.530 8.820 714,565 -0.05(-0.52%)
Nov 30, 2015 8.925 9.053 8.727 8.867 543,477 +0.00(+0.00%)
Nov 27, 2015 8.978 9.117 8.855 8.867 141,089 -0.11(-1.23%)
Nov 25, 2015 8.826 8.978 8.978 8.978 307,997 +0.07(+0.78%)
Nov 24, 2015 8.850 9.001 8.768 8.908 714,223 +0.08(+0.92%)
Nov 23, 2015 8.908 9.082 8.786 8.826 977,531 -0.10(-1.17%)
Nov 20, 2015 8.995 9.111 8.873 8.931 613,907 -0.01(-0.13%)
Nov 19, 2015 8.704 9.076 8.617 8.943 1,371,721 +0.17(+1.92%)
Nov 18, 2015 8.722 8.850 8.663 8.774 677,951 +0.15(+1.69%)
Nov 17, 2015 8.919 8.954 8.617 8.628 413,315 -0.23(-2.56%)
Nov 16, 2015 8.582 8.914 8.425 8.855 949,600 +0.25(+2.91%)
Nov 13, 2015 8.535 8.774 8.407 8.605 598,636 +0.00(+0.00%)
Nov 12, 2015 8.815 9.033 8.582 8.605 477,194 -0.39(-4.33%)
Nov 11, 2015 9.111 9.207 8.919 8.995 416,186 -0.08(-0.90%)
Nov 10, 2015 9.065 9.193 8.919 9.076 619,897 -0.05(-0.51%)
Nov 09, 2015 9.402 9.402 8.983 9.123 511,563 -0.28(-2.97%)
Nov 06, 2015 9.123 9.495 9.071 9.402 868,582 +0.12(+1.32%)
Nov 05, 2015 8.605 9.385 8.547 9.280 1,092,992 +0.90(+10.76%)
Nov 04, 2015 8.436 8.660 8.289 8.378 726,676 -0.07(-0.82%)
Nov 03, 2015 9.010 9.143 8.430 8.447 737,904 -0.55(-6.13%)
Nov 02, 2015 8.798 9.166 8.706 8.999 860,415 +0.16(+1.75%)
Oct 30, 2015 8.717 8.959 8.637 8.844 665,760 +0.11(+1.25%)
Oct 29, 2015 8.700 8.849 8.670 8.735 548,974 -0.05(-0.59%)
Oct 28, 2015 8.585 8.953 8.585 8.786 968,650 +0.23(+2.69%)
Oct 27, 2015 8.643 8.712 8.430 8.556 540,617 -0.18(-2.10%)
Oct 26, 2015 8.907 8.936 8.597 8.740 412,765 -0.19(-2.12%)
Oct 23, 2015 8.993 9.022 8.781 8.930 647,648 +0.05(+0.52%)
Oct 22, 2015 8.545 8.987 8.493 8.884 505,710 +0.41(+4.88%)
Oct 21, 2015 8.746 8.803 8.470 8.470 424,957 -0.26(-2.96%)
Oct 20, 2015 8.499 8.829 8.470 8.729 746,558 +0.18(+2.15%)
Oct 19, 2015 8.361 8.637 8.166 8.545 546,212 +0.09(+1.02%)
Oct 16, 2015 8.436 8.470 8.240 8.459 366,975 +0.03(+0.41%)
Oct 15, 2015 8.160 8.436 8.033 8.424 441,961 +0.26(+3.24%)
Oct 14, 2015 7.901 8.240 7.901 8.160 542,584 +0.25(+3.20%)
Oct 13, 2015 7.683 8.016 7.677 7.907 769,567 +0.14(+1.85%)
Oct 12, 2015 8.470 8.476 7.723 7.763 607,781 -0.73(-8.59%)
Oct 09, 2015 8.459 8.660 8.401 8.493 901,119 +0.10(+1.16%)
Oct 08, 2015 8.137 8.396 8.016 8.396 973,944 +0.23(+2.81%)
Oct 07, 2015 8.056 8.298 7.907 8.166 693,595 +0.23(+2.90%)
Oct 06, 2015 7.620 8.094 7.585 7.936 796,669 +0.29(+3.76%)
Oct 05, 2015 6.976 7.660 6.976 7.648 635,530 +0.76(+11.01%)
Oct 02, 2015 6.534 6.901 6.516 6.890 881,481 +0.32(+4.81%)
Oct 01, 2015 6.884 6.913 6.528 6.574 674,344 -0.26(-3.87%)
Sep 30, 2015 6.827 6.867 6.620 6.838 935,810 +0.09(+1.36%)
Sep 29, 2015 6.827 6.965 6.689 6.746 891,871 -0.07(-1.10%)
Sep 28, 2015 7.011 7.077 6.689 6.821 1,597,417 -0.23(-3.26%)
Sep 25, 2015 7.424 7.516 6.976 7.051 1,251,721 -0.33(-4.51%)
Sep 24, 2015 7.401 7.436 7.120 7.384 830,240 -0.13(-1.76%)
Sep 23, 2015 7.827 7.850 7.482 7.516 477,249 -0.19(-2.46%)
Sep 22, 2015 7.781 7.873 7.614 7.706 469,204 -0.23(-2.90%)
Sep 21, 2015 7.988 8.206 7.901 7.936 421,833 -0.05(-0.58%)
Sep 18, 2015 8.206 8.332 7.913 7.982 838,746 -0.43(-5.06%)
Sep 17, 2015 8.528 8.643 8.390 8.407 370,280 -0.17(-1.94%)
Sep 16, 2015 8.424 8.600 8.206 8.574 521,527 +0.19(+2.26%)
Sep 15, 2015 8.097 8.396 8.079 8.384 354,849 +0.32(+3.99%)
Sep 14, 2015 8.240 8.424 7.970 8.062 448,119 -0.18(-2.23%)
Sep 11, 2015 8.505 8.522 8.120 8.246 402,228 -0.30(-3.50%)
Sep 10, 2015 8.350 8.872 8.286 8.545 1,010,163 +0.26(+3.12%)
Sep 09, 2015 8.459 8.660 8.263 8.286 633,757 -0.14(-1.64%)
Sep 08, 2015 8.309 8.539 8.166 8.424 533,921 +0.21(+2.59%)
Sep 04, 2015 8.022 8.212 8.212 8.212 643,010 +0.05(+0.63%)
Sep 03, 2015 8.177 8.436 8.079 8.160 659,944 +0.05(+0.64%)
Sep 02, 2015 8.005 8.189 7.844 8.108 939,492 +0.23(+2.92%)
Sep 01, 2015 8.166 8.407 7.821 7.878 1,015,597 -0.48(-5.77%)
Aug 31, 2015 8.378 8.666 8.263 8.361 1,065,568 -0.11(-1.29%)
Aug 28, 2015 8.097 8.631 8.097 8.470 736,338 +0.33(+4.02%)
Aug 27, 2015 7.746 8.200 7.706 8.143 673,549 +0.44(+5.67%)
Aug 26, 2015 7.723 7.798 7.476 7.706 570,888 +0.17(+2.21%)
Aug 25, 2015 8.022 8.039 7.528 7.539 914,708 -0.17(-2.24%)
Aug 24, 2015 7.873 8.131 7.620 7.712 1,195,379 -0.30(-3.80%)
Aug 21, 2015 7.890 8.186 7.700 8.016 949,869 +0.01(+0.07%)
Aug 20, 2015 8.148 8.400 7.970 8.010 838,845 -0.21(-2.59%)
Aug 19, 2015 8.384 8.418 8.051 8.223 578,065 -0.21(-2.45%)
Aug 18, 2015 8.694 8.814 8.401 8.430 513,635 -0.33(-3.80%)
Aug 17, 2015 8.528 8.781 8.447 8.763 658,261 +0.21(+2.42%)
Aug 14, 2015 8.579 8.746 8.539 8.556 427,315 -0.02(-0.27%)
Aug 13, 2015 9.183 9.183 8.556 8.579 965,655 -0.61(-6.69%)
Aug 12, 2015 9.115 9.291 8.933 9.194 1,199,048 +0.03(+0.37%)
Aug 11, 2015 9.035 9.217 9.035 9.160 948,096 +0.00(+0.00%)
Aug 10, 2015 9.166 9.285 9.064 9.160 920,760 +0.05(+0.56%)
Aug 07, 2015 8.995 9.399 8.956 9.109 1,330,919 +0.04(+0.44%)
Aug 06, 2015 8.950 9.831 8.671 9.069 1,490,233 +0.65(+7.77%)
Aug 05, 2015 8.461 8.663 8.336 8.416 970,386 -0.02(-0.27%)
Aug 04, 2015 9.132 9.234 8.376 8.438 1,360,406 -0.69(-7.59%)
Aug 03, 2015 9.251 9.325 9.056 9.132 516,325 -0.14(-1.53%)
Jul 31, 2015 9.376 9.461 9.086 9.274 1,014,386 -0.10(-1.09%)
Jul 30, 2015 9.103 9.405 9.052 9.376 930,442 +0.26(+2.80%)
Jul 29, 2015 8.939 9.200 8.768 9.120 981,641 +0.16(+1.78%)
Jul 28, 2015 8.933 8.984 8.632 8.961 1,334,317 +0.05(+0.57%)
Jul 27, 2015 9.217 9.217 8.785 8.910 1,622,682 -0.44(-4.68%)
Jul 24, 2015 9.819 9.834 9.342 9.348 1,312,055 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.808 9.865 1,162,350 -0.51(-4.93%)
Jul 22, 2015 10.40 10.56 10.29 10.38 643,312 -0.12(-1.19%)
Jul 21, 2015 10.43 10.58 10.35 10.50 843,135 +0.07(+0.65%)
Jul 20, 2015 10.47 10.52 10.32 10.43 623,132 -0.01(-0.05%)
Jul 17, 2015 10.54 10.65 10.38 10.44 669,035 -0.12(-1.13%)
Jul 16, 2015 10.65 10.84 10.54 10.56 855,483 -0.07(-0.70%)
Jul 15, 2015 10.77 10.84 10.57 10.63 788,914 -0.19(-1.78%)
Jul 14, 2015 10.46 10.87 10.46 10.83 849,305 +0.34(+3.20%)
Jul 13, 2015 11.15 11.19 10.46 10.49 1,107,205 -0.61(-5.53%)
Jul 10, 2015 11.05 11.23 10.97 11.10 646,348 +0.23(+2.09%)
Jul 09, 2015 11.06 11.06 10.77 10.88 1,083,673 +0.02(+0.21%)
Jul 08, 2015 10.81 11.06 10.81 10.85 1,148,252 -0.11(-1.04%)
Jul 07, 2015 11.09 11.18 10.77 10.97 860,284 -0.12(-1.13%)
Jul 06, 2015 11.11 11.28 10.96 11.09 996,788 -0.14(-1.26%)
Jul 02, 2015 11.22 11.23 11.23 11.23 781,349 +0.07(+0.61%)
Jul 01, 2015 11.33 11.44 11.12 11.17 1,023,463 -0.05(-0.40%)
Jun 30, 2015 11.26 11.38 10.97 11.21 1,239,011 -0.03(-0.25%)
Jun 29, 2015 11.70 11.81 11.23 11.24 1,728,558 -0.65(-5.49%)
Jun 26, 2015 11.40 11.93 11.24 11.89 3,595,543 +0.59(+5.18%)
Jun 25, 2015 11.57 11.57 11.23 11.31 1,168,211 -0.27(-2.31%)
Jun 24, 2015 11.42 11.60 11.42 11.58 614,499 +0.10(+0.84%)
Jun 23, 2015 11.34 11.53 11.24 11.48 639,495 +0.14(+1.20%)
Jun 22, 2015 11.53 11.55 11.29 11.34 533,019 -0.09(-0.75%)
Jun 19, 2015 11.34 11.52 11.34 11.43 988,144 +0.07(+0.65%)
Jun 18, 2015 11.44 11.52 11.28 11.35 683,974 -0.03(-0.25%)
Jun 17, 2015 11.30 11.45 11.22 11.38 1,158,900 +0.15(+1.37%)
Jun 16, 2015 11.27 11.36 11.11 11.23 888,230 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.93 11.29 896,842 +0.07(+0.61%)
Jun 12, 2015 11.22 11.33 11.11 11.22 681,482 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.27 1,042,891 -0.07(-0.60%)
Jun 10, 2015 11.21 11.44 11.20 11.34 1,241,986 +0.27(+2.41%)
Jun 09, 2015 11.65 11.72 10.96 11.08 1,980,374 -0.64(-5.48%)
Jun 08, 2015 11.94 11.96 11.67 11.72 701,084 -0.27(-2.27%)
Jun 05, 2015 11.93 12.04 11.69 11.99 1,965,101 +0.03(+0.29%)
Jun 04, 2015 11.14 12.11 11.11 11.96 2,988,939 +0.70(+6.26%)
Jun 03, 2015 10.69 11.29 10.69 11.25 2,629,729 +0.55(+5.16%)
Jun 02, 2015 10.71 10.95 10.58 10.70 1,208,681 -0.08(-0.78%)
Jun 01, 2015 10.70 10.79 10.47 10.78 957,568 +0.15(+1.38%)
May 29, 2015 10.71 10.84 10.60 10.64 882,263 -0.10(-0.89%)
May 28, 2015 10.78 10.85 10.64 10.73 693,871 -0.08(-0.73%)
May 27, 2015 10.58 10.84 10.53 10.81 653,381 +0.23(+2.18%)
May 26, 2015 10.67 10.72 10.46 10.58 647,564 -0.12(-1.10%)
May 22, 2015 10.71 10.70 10.70 10.70 671,249 -0.05(-0.47%)
May 21, 2015 10.63 10.81 10.55 10.75 687,249 +0.12(+1.17%)
May 20, 2015 10.50 10.65 10.40 10.63 884,771 +0.16(+1.51%)
May 19, 2015 10.53 10.59 10.41 10.47 690,579 -0.03(-0.27%)
May 18, 2015 10.29 10.59 10.27 10.50 1,621,270 +0.21(+2.02%)
May 15, 2015 10.58 10.61 10.27 10.29 1,679,573 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.47 10.56 596,941 +0.02(+0.16%)
May 13, 2015 10.54 10.62 10.44 10.54 926,397 +0.07(+0.65%)
May 12, 2015 10.44 10.56 10.29 10.47 1,304,021 +0.04(+0.38%)
May 11, 2015 10.40 10.62 10.32 10.43 1,367,975 +0.16(+1.53%)
May 08, 2015 10.17 10.42 10.11 10.28 1,445,669 +0.24(+2.36%)
May 07, 2015 9.151 10.08 9.151 10.04 2,433,499 +0.90(+9.79%)
May 06, 2015 9.292 9.292 8.976 9.145 1,024,691 -0.08(-0.92%)
May 05, 2015 9.399 9.584 9.190 9.230 542,291 -0.14(-1.44%)
May 04, 2015 9.365 9.539 9.325 9.365 412,223 +0.03(+0.36%)
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.