Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Nov 30, 2018 8.778 8.981 8.736 8.930 4,166,228 +0.06(+0.67%)
Nov 29, 2018 8.913 8.939 8.685 8.871 4,026,353 -0.08(-0.85%)
Nov 28, 2018 8.888 8.973 8.634 8.947 3,754,807 +0.08(+0.86%)
Nov 27, 2018 8.744 8.939 8.600 8.871 3,269,045 +0.13(+1.45%)
Nov 26, 2018 8.854 8.964 8.676 8.744 2,665,183 -0.03(-0.39%)
Nov 23, 2018 8.651 8.854 8.651 8.778 482,716 +0.05(+0.58%)
Nov 21, 2018 8.727 8.727 8.727 0 +0.17(+1.98%)
Nov 20, 2018 8.710 8.778 8.524 8.558 3,749,306 -0.25(-2.88%)
Nov 19, 2018 9.219 9.261 8.795 8.812 3,740,210 -0.42(-4.50%)
Nov 16, 2018 9.320 9.320 9.024 9.227 2,461,969 +0.20(+2.25%)
Nov 15, 2018 8.795 9.032 8.719 9.024 2,803,696 +0.19(+2.11%)
Nov 14, 2018 8.930 8.986 8.736 8.837 2,743,347 -0.04(-0.48%)
Nov 13, 2018 9.168 9.320 8.880 8.880 3,325,450 -0.20(-2.24%)
Nov 12, 2018 9.346 9.367 9.041 9.083 2,700,556 -0.30(-3.16%)
Nov 09, 2018 9.574 9.600 9.312 9.379 2,004,510 -0.28(-2.89%)
Nov 08, 2018 9.464 9.685 9.396 9.659 1,691,640 +0.19(+2.06%)
Nov 07, 2018 9.388 9.490 9.303 9.464 3,255,625 +0.13(+1.36%)
Nov 06, 2018 9.286 9.460 9.227 9.337 2,154,272 +0.02(+0.18%)
Nov 05, 2018 8.995 9.345 8.970 9.320 2,474,622 +0.32(+3.52%)
Nov 02, 2018 9.095 9.220 8.962 9.003 2,190,374 +0.00(+0.00%)
Nov 01, 2018 8.970 9.103 8.903 9.003 2,439,238 +0.18(+1.98%)
Oct 31, 2018 9.003 9.103 8.803 8.828 2,369,121 -0.06(-0.66%)
Oct 30, 2018 8.778 8.945 8.712 8.887 2,071,171 +0.12(+1.33%)
Oct 29, 2018 9.262 9.412 8.678 8.770 2,631,446 -0.43(-4.62%)
Oct 26, 2018 9.020 9.345 8.945 9.195 3,037,135 +0.03(+0.36%)
Oct 25, 2018 8.787 9.253 8.406 9.162 5,250,127 +0.63(+7.32%)
Oct 24, 2018 8.812 8.828 8.520 8.537 3,766,967 -0.28(-3.12%)
Oct 23, 2018 8.770 8.887 8.562 8.812 2,110,933 -0.07(-0.75%)
Oct 22, 2018 9.053 9.078 8.845 8.878 2,046,211 -0.17(-1.84%)
Oct 19, 2018 9.153 9.220 8.962 9.045 1,719,671 -0.08(-0.82%)
Oct 18, 2018 9.337 9.366 9.083 9.120 2,291,797 -0.23(-2.41%)
Oct 17, 2018 9.345 9.437 9.212 9.345 1,787,618 +0.00(+0.00%)
Oct 16, 2018 9.128 9.354 9.095 9.345 2,040,055 +0.27(+2.94%)
Oct 15, 2018 9.045 9.187 8.995 9.078 1,417,655 +0.00(+0.00%)
Oct 12, 2018 9.137 9.228 8.978 9.078 1,888,927 +0.10(+1.11%)
Oct 11, 2018 9.170 9.187 8.928 8.978 2,219,520 -0.23(-2.45%)
Oct 10, 2018 9.504 9.522 9.195 9.203 2,085,909 -0.32(-3.33%)
Oct 09, 2018 9.595 9.679 9.470 9.520 1,829,227 -0.10(-1.04%)
Oct 08, 2018 9.670 9.716 9.562 9.620 1,366,672 -0.08(-0.86%)
Oct 05, 2018 9.770 9.770 9.604 9.704 1,511,670 -0.03(-0.26%)
Oct 04, 2018 9.762 9.820 9.604 9.729 1,742,853 -0.05(-0.51%)
Oct 03, 2018 9.712 9.870 9.691 9.779 1,477,725 +0.11(+1.12%)
Oct 02, 2018 9.645 9.779 9.587 9.670 2,209,056 -0.04(-0.43%)
Oct 01, 2018 9.887 9.970 9.712 9.712 1,936,202 -0.14(-1.44%)
Sep 28, 2018 9.854 9.941 9.812 9.854 2,918,020 -0.02(-0.17%)
Sep 27, 2018 9.645 10.02 9.645 9.870 3,018,706 +0.28(+2.96%)
Sep 26, 2018 9.637 9.804 9.554 9.587 1,734,327 -0.06(-0.60%)
Sep 25, 2018 9.704 9.762 9.587 9.645 1,979,347 -0.01(-0.09%)
Sep 24, 2018 9.679 9.679 9.520 9.654 2,212,918 -0.06(-0.60%)
Sep 21, 2018 9.837 9.866 9.695 9.712 5,460,101 -0.13(-1.27%)
Sep 20, 2018 9.854 9.987 9.825 9.837 2,674,551 -0.01(-0.08%)
Sep 19, 2018 9.987 10.09 9.829 9.845 1,499,347 -0.16(-1.58%)
Sep 18, 2018 9.770 10.12 9.770 10.00 3,004,778 +0.23(+2.30%)
Sep 17, 2018 9.920 9.937 9.745 9.779 1,636,874 -0.17(-1.68%)
Sep 14, 2018 9.862 10.05 9.862 9.945 1,344,453 +0.12(+1.19%)
Sep 13, 2018 9.804 9.929 9.787 9.829 2,135,304 +0.03(+0.34%)
Sep 12, 2018 9.929 9.929 9.720 9.795 1,884,379 -0.12(-1.18%)
Sep 11, 2018 9.970 10.04 9.856 9.912 1,656,939 -0.12(-1.16%)
Sep 10, 2018 10.15 10.15 10.00 10.03 1,484,908 -0.11(-1.07%)
Sep 07, 2018 10.19 10.30 10.12 10.14 1,325,620 -0.05(-0.49%)
Sep 06, 2018 10.40 10.43 10.13 10.19 2,410,141 -0.20(-1.93%)
Sep 05, 2018 10.39 10.48 10.26 10.39 2,323,211 +0.00(+0.00%)
Sep 04, 2018 10.37 10.48 10.30 10.39 1,730,629 +0.03(+0.32%)
Aug 31, 2018 10.35 10.35 10.35 0 -0.06(-0.56%)
Aug 30, 2018 10.24 10.44 10.20 10.41 3,427,051 +0.18(+1.79%)
Aug 29, 2018 10.18 10.24 10.08 10.23 2,080,983 +0.08(+0.74%)
Aug 28, 2018 10.12 10.26 10.08 10.15 2,685,505 +0.05(+0.49%)
Aug 27, 2018 9.954 10.17 9.920 10.10 2,760,117 +0.21(+2.11%)
Aug 24, 2018 9.845 9.916 9.779 9.895 1,459,969 +0.11(+1.11%)
Aug 23, 2018 9.812 9.862 9.695 9.787 1,825,036 -0.05(-0.51%)
Aug 22, 2018 9.804 9.920 9.779 9.837 2,218,131 +0.00(+0.00%)
Aug 21, 2018 9.712 9.929 9.637 9.837 3,406,174 +0.10(+1.03%)
Aug 20, 2018 9.604 9.770 9.595 9.737 3,072,776 +0.12(+1.21%)
Aug 17, 2018 9.387 9.637 9.387 9.620 2,616,693 +0.18(+1.94%)
Aug 16, 2018 9.371 9.462 9.363 9.437 2,548,256 +0.12(+1.32%)
Aug 15, 2018 9.388 9.445 9.141 9.314 2,803,974 -0.11(-1.13%)
Aug 14, 2018 9.306 9.609 9.297 9.420 3,210,875 +0.16(+1.68%)
Aug 13, 2018 9.174 9.392 9.166 9.265 2,968,802 +0.08(+0.89%)
Aug 10, 2018 9.084 9.219 9.010 9.182 2,696,078 +0.07(+0.81%)
Aug 09, 2018 9.018 9.174 8.986 9.109 1,706,631 +0.08(+0.91%)
Aug 08, 2018 9.076 9.084 8.945 9.027 1,351,577 -0.04(-0.45%)
Aug 07, 2018 9.133 9.199 9.059 9.068 1,798,874 -0.04(-0.45%)
Aug 06, 2018 9.199 9.297 9.084 9.109 1,891,127 -0.05(-0.54%)
Aug 03, 2018 9.100 9.384 9.002 9.158 2,881,187 +0.06(+0.63%)
Aug 02, 2018 9.437 9.486 8.821 9.100 4,451,964 +0.12(+1.37%)
Aug 01, 2018 8.830 9.076 8.821 8.977 3,741,159 +0.30(+3.40%)
Jul 30, 2018 8.821 8.854 8.526 8.682 3,991,052 -0.14(-1.58%)
Jul 27, 2018 8.862 8.903 8.756 8.821 1,647,698 -0.05(-0.56%)
Jul 26, 2018 8.928 8.986 8.858 8.871 1,455,982 -0.05(-0.55%)
Jul 25, 2018 8.928 8.953 8.768 8.920 2,618,077 -0.04(-0.46%)
Jul 24, 2018 9.084 9.199 8.895 8.961 1,903,097 -0.07(-0.73%)
Jul 23, 2018 9.002 9.068 8.887 9.027 2,013,900 +0.00(+0.00%)
Jul 20, 2018 9.068 9.125 8.977 9.027 1,793,679 -0.09(-0.99%)
Jul 19, 2018 9.100 9.174 9.039 9.117 2,539,473 -0.03(-0.36%)
Jul 18, 2018 9.117 9.196 9.068 9.150 2,174,768 +0.07(+0.72%)
Jul 17, 2018 9.051 9.182 9.035 9.084 5,320,506 +0.00(+0.00%)
Jul 16, 2018 9.174 9.207 9.051 9.084 2,220,122 -0.07(-0.72%)
Jul 13, 2018 9.182 9.273 9.068 9.150 1,801,913 +0.00(+0.00%)
Jul 12, 2018 9.215 9.125 9.150 1,223,330 -0.07(-0.71%)
Jul 11, 2018 9.150 9.256 9.133 9.215 2,755,151 -0.02(-0.18%)
Jul 10, 2018 9.355 9.388 9.158 9.232 2,689,035 -0.13(-1.40%)
Jul 09, 2018 9.338 9.404 9.289 9.363 1,807,501 +0.09(+0.97%)
Jul 06, 2018 9.363 9.125 9.273 2,737,085 -0.01(-0.09%)
Jul 05, 2018 9.363 9.363 9.191 9.281 2,627,959 -0.08(-0.88%)
Jul 03, 2018 9.363 9.363 9.363 0 +0.00(+0.00%)
Jul 02, 2018 9.215 9.445 9.158 9.363 2,102,767 +0.07(+0.80%)
Jun 29, 2018 9.306 9.531 9.256 9.289 1,988,170 +0.02(+0.27%)
Jun 28, 2018 9.338 9.404 9.166 9.265 2,649,988 -0.10(-1.05%)
Jun 27, 2018 9.601 9.609 9.355 9.363 2,700,195 -0.20(-2.06%)
Jun 26, 2018 9.724 9.741 9.560 9.560 2,081,842 -0.16(-1.60%)
Jun 25, 2018 9.970 9.987 9.716 9.716 3,690,191 -0.34(-3.35%)
Jun 22, 2018 10.43 10.54 10.03 10.05 8,100,144 -0.32(-3.09%)
Jun 21, 2018 10.22 10.54 10.18 10.37 4,592,367 +0.19(+1.85%)
Jun 20, 2018 9.576 10.27 9.560 10.18 5,710,563 +0.67(+7.07%)
Jun 19, 2018 9.519 9.552 9.420 9.511 3,546,740 -0.08(-0.86%)
Jun 18, 2018 9.667 9.667 9.511 9.593 2,995,289 -0.09(-0.93%)
Jun 15, 2018 9.749 9.617 9.683 3,706,508 -0.07(-0.67%)
Jun 14, 2018 10.09 10.09 9.650 9.749 4,239,936 +0.07(+0.76%)
Jun 13, 2018 9.708 9.806 9.646 9.675 4,145,741 -0.07(-0.67%)
Jun 12, 2018 9.765 9.847 9.675 9.741 4,761,379 -0.04(-0.42%)
Jun 11, 2018 9.478 9.954 9.445 9.782 9,423,742 +0.34(+3.56%)
Jun 08, 2018 9.330 9.478 9.211 9.445 3,390,566 +0.10(+1.05%)
Jun 07, 2018 8.756 9.408 8.739 9.347 4,605,310 +0.16(+1.70%)
Jun 06, 2018 9.141 9.215 9.022 9.191 3,542,886 +0.09(+0.99%)
Jun 05, 2018 9.215 9.267 9.006 9.100 5,616,169 -0.11(-1.16%)
Jun 04, 2018 9.445 9.474 9.191 9.207 3,415,912 -0.18(-1.92%)
Jun 01, 2018 9.445 9.478 9.371 9.388 2,326,251 -0.02(-0.17%)
May 31, 2018 9.478 9.576 9.392 9.404 5,213,761 -0.13(-1.38%)
May 30, 2018 9.560 9.613 9.486 9.535 2,691,669 +0.04(+0.43%)
May 29, 2018 9.650 9.658 9.396 9.494 2,481,447 -0.21(-2.20%)
May 25, 2018 9.708 9.708 9.708 0 -0.07(-0.67%)
May 24, 2018 9.814 9.814 9.691 9.773 2,070,512 -0.07(-0.75%)
May 23, 2018 9.880 9.933 9.790 9.847 2,011,499 -0.04(-0.41%)
May 22, 2018 10.05 10.07 9.872 9.888 1,893,788 -0.16(-1.63%)
May 21, 2018 10.05 10.13 10.01 10.05 2,495,217 +0.01(+0.08%)
May 18, 2018 9.921 10.09 9.905 10.04 3,925,035 +0.13(+1.32%)
May 17, 2018 9.840 9.998 9.808 9.913 4,256,059 +0.08(+0.82%)
May 16, 2018 9.751 9.889 9.727 9.832 5,327,645 +0.09(+0.91%)
May 15, 2018 9.783 9.800 9.662 9.743 5,977,620 -0.06(-0.66%)
May 14, 2018 9.824 9.863 9.743 9.808 4,827,336 -0.02(-0.16%)
May 11, 2018 9.953 10.01 9.703 9.824 2,583,467 -0.12(-1.22%)
May 10, 2018 9.961 10.02 9.856 9.945 3,500,867 -0.03(-0.32%)
May 09, 2018 9.986 10.03 9.856 9.978 4,415,704 +0.04(+0.41%)
May 08, 2018 9.832 10.02 9.808 9.937 3,652,965 +0.08(+0.82%)
May 07, 2018 9.880 9.925 9.711 9.856 3,946,809 -0.01(-0.08%)
May 04, 2018 10.35 10.54 9.792 9.864 4,490,277 -0.62(-5.94%)
May 03, 2018 10.66 10.79 10.44 10.49 2,218,604 -0.25(-2.33%)
May 02, 2018 10.83 10.88 10.69 10.74 2,110,301 -0.09(-0.82%)
May 01, 2018 10.76 10.87 10.75 10.83 1,442,994 +0.02(+0.22%)
Apr 30, 2018 10.93 11.00 10.79 10.80 1,443,569 -0.09(-0.82%)
Apr 27, 2018 11.00 11.01 10.88 10.89 1,643,777 -0.08(-0.74%)
Apr 26, 2018 10.81 11.00 10.71 10.97 1,619,603 +0.17(+1.57%)
Apr 25, 2018 10.87 10.92 10.73 10.80 1,348,857 -0.06(-0.52%)
Apr 24, 2018 11.10 11.12 10.81 10.86 1,627,561 -0.19(-1.76%)
Apr 23, 2018 11.05 11.17 10.96 11.05 1,451,170 +0.00(+0.00%)
Apr 20, 2018 11.21 11.21 11.04 11.05 1,743,044 -0.18(-1.58%)
Apr 19, 2018 11.07 11.31 11.04 11.23 2,280,075 +0.14(+1.24%)
Apr 18, 2018 11.07 11.19 11.01 11.09 1,971,487 +0.07(+0.66%)
Apr 17, 2018 10.87 11.13 10.79 11.02 1,595,818 +0.19(+1.79%)
Apr 16, 2018 10.83 10.87 10.75 10.83 1,579,236 +0.05(+0.45%)
Apr 13, 2018 10.88 10.92 10.71 10.78 1,585,906 -0.01(-0.08%)
Apr 12, 2018 10.75 10.85 10.70 10.79 1,737,003 +0.06(+0.60%)
Apr 11, 2018 10.79 10.93 10.66 10.72 1,621,092 -0.12(-1.12%)
Apr 10, 2018 10.79 10.90 10.73 10.84 2,035,149 +0.19(+1.82%)
Apr 09, 2018 10.67 10.82 10.61 10.65 3,460,990 +0.01(+0.08%)
Apr 06, 2018 10.81 11.00 10.57 10.64 2,179,499 -0.23(-2.08%)
Apr 05, 2018 10.86 10.92 10.74 10.87 1,821,101 +0.07(+0.67%)
Apr 04, 2018 10.52 10.83 10.49 10.79 2,637,782 +0.15(+1.44%)
Apr 03, 2018 10.58 10.66 10.47 10.64 1,827,113 +0.12(+1.15%)
Apr 02, 2018 10.88 10.94 10.49 10.52 2,243,140 -0.36(-3.27%)
Mar 29, 2018 10.88 10.88 10.88 0 +0.10(+0.90%)
Mar 28, 2018 10.75 10.95 10.68 10.78 2,573,909 +0.00(+0.00%)
Mar 27, 2018 11.03 11.03 10.68 10.78 2,040,390 -0.21(-1.91%)
Mar 26, 2018 10.75 11.00 10.69 10.99 1,915,397 +0.39(+3.66%)
Mar 23, 2018 10.84 10.95 10.59 10.60 2,489,717 -0.24(-2.24%)
Mar 22, 2018 11.06 11.18 10.83 10.84 1,880,302 -0.34(-3.04%)
Mar 21, 2018 11.28 11.30 11.18 11.18 2,888,572 -0.11(-0.93%)
Mar 20, 2018 11.29 11.42 11.26 11.29 1,681,430 +0.00(+0.00%)
Mar 19, 2018 11.20 11.30 10.92 11.29 2,900,250 +0.04(+0.36%)
Mar 16, 2018 11.04 11.32 11.04 11.25 3,064,222 +0.22(+1.98%)
Mar 15, 2018 11.24 11.29 11.03 11.03 4,352,753 -0.16(-1.45%)
Mar 14, 2018 11.44 11.44 11.17 11.19 3,918,404 -0.18(-1.56%)
Mar 13, 2018 11.79 11.79 11.34 11.37 2,246,166 -0.35(-2.97%)
Mar 12, 2018 11.67 11.86 11.56 11.72 3,035,305 +0.13(+1.12%)
Mar 09, 2018 11.33 11.59 11.19 11.59 4,058,941 +0.36(+3.17%)
Mar 08, 2018 11.11 11.26 11.08 11.23 3,867,325 +0.16(+1.46%)
Mar 07, 2018 10.82 11.09 10.79 11.07 1,797,054 +0.15(+1.33%)
Mar 06, 2018 10.92 10.97 10.80 10.92 2,068,142 +0.05(+0.45%)
Mar 05, 2018 10.68 10.90 10.65 10.88 3,122,001 +0.16(+1.51%)
Mar 02, 2018 10.49 10.74 10.43 10.71 2,134,872 +0.12(+1.15%)
Mar 01, 2018 10.67 10.75 10.46 10.59 2,554,731 -0.10(-0.91%)
Feb 28, 2018 10.61 10.79 10.56 10.69 6,927,392 +0.15(+1.46%)
Feb 27, 2018 10.61 10.71 10.53 10.54 2,230,141 -0.11(-1.06%)
Feb 26, 2018 10.62 10.72 10.51 10.65 1,906,215 +0.04(+0.38%)
Feb 23, 2018 10.63 10.70 10.58 10.61 2,058,705 +0.01(+0.08%)
Feb 22, 2018 10.60 5,336,932 +0.06(+0.53%)
Feb 21, 2018 10.58 10.74 10.53 10.54 2,517,948 -0.03(-0.30%)
Feb 20, 2018 10.84 10.91 10.53 10.58 2,059,184 -0.35(-3.21%)
Feb 16, 2018 10.93 10.93 10.93 0 -0.03(-0.29%)
Feb 15, 2018 11.33 11.33 10.76 10.96 3,236,387 +0.17(+1.55%)
Feb 14, 2018 10.85 10.85 10.64 10.79 2,627,304 -0.09(-0.81%)
Feb 13, 2018 10.80 10.90 10.58 10.88 4,386,254 +0.08(+0.74%)
Feb 12, 2018 10.50 10.91 10.42 10.80 3,489,027 +0.42(+4.07%)
Feb 09, 2018 10.82 10.92 10.23 10.38 3,803,892 -0.22(-2.11%)
Feb 08, 2018 10.87 11.02 10.59 10.60 2,191,549 -0.26(-2.42%)
Feb 07, 2018 11.13 11.13 10.82 10.86 2,536,012 -0.24(-2.16%)
Feb 06, 2018 10.43 11.23 10.42 11.10 5,169,278 +0.29(+2.65%)
Feb 05, 2018 11.11 11.12 10.54 10.82 3,007,759 -0.38(-3.42%)
Feb 02, 2018 11.49 11.61 11.19 11.20 2,446,716 -0.33(-2.84%)
Feb 01, 2018 11.33 11.53 11.33 11.53 1,857,731 +0.11(+0.98%)
Jan 31, 2018 11.48 11.55 11.36 11.41 1,814,860 -0.03(-0.28%)
Jan 30, 2018 11.40 11.60 11.33 11.45 1,678,591 +0.00(+0.00%)
Jan 29, 2018 11.67 11.74 11.44 11.45 1,809,024 -0.27(-2.31%)
Jan 26, 2018 11.81 11.81 11.68 11.72 1,202,646 -0.07(-0.61%)
Jan 25, 2018 11.87 11.87 11.75 11.79 1,915,622 -0.03(-0.27%)
Jan 24, 2018 11.89 11.89 11.79 11.82 1,870,426 -0.02(-0.20%)
Jan 23, 2018 11.84 11.90 11.76 11.84 1,831,509 -0.02(-0.20%)
Jan 22, 2018 11.84 11.88 11.75 11.87 1,679,544 +0.07(+0.61%)
Jan 19, 2018 11.74 11.81 11.72 11.80 5,103,277 +0.10(+0.89%)
Jan 18, 2018 11.79 11.82 11.66 11.69 1,571,802 -0.14(-1.21%)
Jan 17, 2018 11.82 11.86 11.71 11.84 2,264,681 +0.06(+0.54%)
Jan 16, 2018 11.88 11.93 11.75 11.77 2,869,040 -0.02(-0.14%)
Jan 12, 2018 11.79 11.79 11.79 0 +0.05(+0.41%)
Jan 11, 2018 11.81 11.84 11.71 11.74 2,124,951 -0.06(-0.47%)
Jan 10, 2018 11.94 11.80 3,343,756 +0.07(+0.61%)
Jan 09, 2018 11.98 12.04 11.72 11.72 4,406,611 -0.23(-1.94%)
Jan 08, 2018 12.00 12.04 11.92 11.96 1,687,598 -0.02(-0.20%)
Jan 05, 2018 12.00 12.06 11.96 11.98 1,318,986 -0.02(-0.13%)
Jan 04, 2018 12.12 12.17 11.96 12.00 1,561,391 -0.07(-0.59%)
Jan 03, 2018 12.04 12.09 11.88 12.07 2,584,994 +0.00(+0.00%)
Jan 02, 2018 12.06 12.10 11.95 12.07 2,624,977 +0.02(+0.13%)
Dec 29, 2017 12.05 12.05 12.05 0 -0.08(-0.66%)
Dec 28, 2017 12.12 12.18 12.09 12.13 1,253,817 +0.01(+0.07%)
Dec 27, 2017 12.09 12.19 12.04 12.12 1,680,493 +0.02(+0.20%)
Dec 26, 2017 12.05 12.12 11.98 12.10 2,376,054 +0.00(+0.00%)
Dec 22, 2017 12.16 12.19 12.02 12.10 2,559,895 -0.08(-0.66%)
Dec 21, 2017 12.27 12.36 12.16 12.18 2,115,604 -0.10(-0.78%)
Dec 20, 2017 12.25 12.62 12.23 12.28 3,248,649 +0.14(+1.18%)
Dec 19, 2017 12.17 12.39 12.07 12.13 2,515,532 +0.00(+0.00%)
Dec 18, 2017 12.34 12.47 12.08 12.13 2,310,564 -0.18(-1.43%)
Dec 15, 2017 12.25 12.34 12.10 12.31 5,795,914 +0.16(+1.31%)
Dec 14, 2017 12.48 12.48 11.95 12.15 5,335,777 -0.45(-3.55%)
Dec 13, 2017 13.10 13.11 12.57 12.59 3,973,601 -0.49(-3.72%)
Dec 12, 2017 13.36 13.39 13.05 13.08 2,720,975 -0.28(-2.09%)
Dec 11, 2017 13.37 13.54 13.33 13.36 2,187,290 +0.06(+0.42%)
Dec 08, 2017 13.38 13.46 13.26 13.30 1,990,355 -0.01(-0.06%)
Dec 07, 2017 13.04 13.36 13.00 13.31 1,993,173 +0.24(+1.83%)
Dec 06, 2017 13.10 13.21 13.06 13.07 1,957,669 -0.10(-0.73%)
Dec 05, 2017 13.14 13.36 13.10 13.17 1,800,956 +0.02(+0.12%)
Dec 04, 2017 13.26 13.40 13.11 13.15 3,972,287 +0.11(+0.86%)
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.