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, 2010 3.612 3.659 3.524 3.566 1,593,752 -0.08(-2.17%)
Nov 29, 2010 3.612 3.654 3.542 3.645 953,737 +0.02(+0.64%)
Nov 26, 2010 3.542 3.659 3.494 3.622 740,318 +0.02(+0.52%)
Nov 24, 2010 3.505 3.603 3.603 3.603 1,359,760 +0.14(+4.18%)
Nov 23, 2010 3.528 3.542 3.426 3.458 810,756 -0.10(-2.88%)
Nov 22, 2010 3.603 3.640 3.524 3.561 935,099 -0.04(-1.16%)
Nov 19, 2010 3.561 3.640 3.510 3.603 1,316,862 +0.04(+1.05%)
Nov 18, 2010 3.435 3.580 3.435 3.566 1,559,697 +0.19(+5.66%)
Nov 17, 2010 3.384 3.426 3.328 3.375 1,025,401 -0.01(-0.28%)
Nov 16, 2010 3.524 3.584 3.361 3.384 2,624,047 -0.20(-5.59%)
Nov 15, 2010 3.659 3.682 3.575 3.584 1,416,849 +0.01(+0.39%)
Nov 12, 2010 3.612 3.706 3.538 3.570 1,976,235 -0.08(-2.17%)
Nov 11, 2010 3.563 3.663 3.531 3.650 1,257,039 +0.05(+1.53%)
Nov 10, 2010 3.663 3.668 3.512 3.595 2,181,581 -0.06(-1.63%)
Nov 09, 2010 3.636 3.686 3.608 3.654 2,134,042 +0.01(+0.25%)
Nov 08, 2010 3.535 3.645 3.489 3.645 2,368,397 +0.16(+4.60%)
Nov 05, 2010 3.462 3.531 3.457 3.485 1,739,884 +0.01(+0.26%)
Nov 04, 2010 3.343 3.480 3.315 3.476 2,725,022 +0.19(+5.86%)
Nov 03, 2010 3.315 3.320 3.251 3.283 1,192,058 -0.02(-0.55%)
Nov 02, 2010 3.201 3.311 3.178 3.302 1,324,427 +0.14(+4.34%)
Nov 01, 2010 3.210 3.247 3.114 3.164 1,565,498 -0.02(-0.72%)
Oct 29, 2010 3.251 3.270 3.178 3.187 1,483,605 -0.11(-3.33%)
Oct 28, 2010 3.288 3.315 3.256 3.297 851,552 +0.04(+1.27%)
Oct 27, 2010 3.247 3.279 3.228 3.256 642,941 -0.01(-0.28%)
Oct 25, 2010 3.233 3.320 3.233 3.265 877,482 +0.07(+2.30%)
Oct 22, 2010 3.160 3.210 3.146 3.192 755,953 +0.04(+1.31%)
Oct 21, 2010 3.178 3.247 3.091 3.150 1,997,554 +0.00(+0.00%)
Oct 20, 2010 3.054 3.205 2.986 3.150 2,082,340 +0.11(+3.61%)
Oct 19, 2010 3.100 3.137 3.013 3.041 1,010,979 -0.10(-3.21%)
Oct 18, 2010 3.063 3.183 3.045 3.141 943,274 +0.11(+3.47%)
Oct 15, 2010 3.105 3.105 3.004 3.036 1,327,026 -0.03(-1.04%)
Oct 14, 2010 3.109 3.118 3.031 3.068 896,951 -0.08(-2.47%)
Oct 13, 2010 3.068 3.183 3.045 3.146 933,641 +0.08(+2.69%)
Oct 12, 2010 2.995 3.063 2.981 3.063 730,569 +0.05(+1.52%)
Oct 11, 2010 2.995 3.068 2.981 3.018 833,072 -0.02(-0.75%)
Oct 08, 2010 2.981 3.054 2.934 3.041 684,473 +0.06(+2.00%)
Oct 07, 2010 2.999 3.027 2.954 2.981 733,207 +0.01(+0.31%)
Oct 06, 2010 2.926 2.976 2.867 2.972 1,113,688 +0.04(+1.41%)
Oct 05, 2010 2.834 3.004 2.825 2.931 1,726,314 +0.13(+4.75%)
Oct 04, 2010 2.761 2.798 2.747 2.798 1,028,587 +0.04(+1.49%)
Oct 01, 2010 2.743 2.775 2.725 2.757 641,884 +0.02(+0.84%)
Sep 30, 2010 2.757 2.761 2.720 2.734 1,396,740 +0.01(+0.34%)
Sep 29, 2010 2.656 2.729 2.642 2.725 688,675 +0.07(+2.59%)
Sep 28, 2010 2.633 2.656 2.564 2.656 1,108,112 +0.03(+1.05%)
Sep 27, 2010 2.619 2.642 2.610 2.628 570,303 +0.01(+0.35%)
Sep 24, 2010 2.578 2.628 2.537 2.619 865,382 +0.09(+3.44%)
Sep 23, 2010 2.573 2.656 2.519 2.532 1,186,751 -0.02(-0.72%)
Sep 22, 2010 2.532 2.578 2.523 2.551 480,534 +0.00(+0.18%)
Sep 21, 2010 2.638 2.638 2.528 2.546 723,319 -0.09(-3.47%)
Sep 20, 2010 2.537 2.638 2.519 2.638 736,590 +0.10(+3.97%)
Sep 17, 2010 2.619 2.619 2.519 2.537 895,503 -0.06(-2.46%)
Sep 15, 2010 2.555 2.610 2.539 2.601 501,570 +0.04(+1.61%)
Sep 14, 2010 2.569 2.605 2.555 2.560 454,942 -0.02(-0.71%)
Sep 13, 2010 2.578 2.587 2.546 2.578 731,377 +0.04(+1.44%)
Sep 10, 2010 2.491 2.555 2.482 2.541 597,481 +0.05(+2.21%)
Sep 09, 2010 2.519 2.519 2.468 2.486 596,249 +0.01(+0.56%)
Sep 08, 2010 2.473 2.523 2.459 2.473 830,161 +0.01(+0.56%)
Sep 07, 2010 2.610 2.610 2.450 2.459 1,354,450 -0.18(-6.77%)
Sep 03, 2010 2.569 2.642 2.532 2.638 996,461 +0.11(+4.16%)
Sep 02, 2010 2.454 2.551 2.450 2.532 752,103 +0.08(+3.17%)
Sep 01, 2010 2.395 2.464 2.367 2.454 1,108,899 +0.10(+4.08%)
Aug 31, 2010 2.358 2.496 2.358 2.358 1,014,425 +0.00(+0.00%)
Aug 30, 2010 2.496 2.496 2.358 2.358 905,612 -0.14(-5.68%)
Aug 27, 2010 2.445 2.500 2.335 2.500 885,274 +0.08(+3.41%)
Aug 26, 2010 2.345 2.496 2.290 2.418 1,976,325 +0.09(+3.94%)
Aug 25, 2010 2.280 2.326 2.248 2.326 1,125,751 +0.04(+1.80%)
Aug 24, 2010 2.312 2.345 2.267 2.285 1,088,631 -0.04(-1.58%)
Aug 23, 2010 2.372 2.395 2.322 2.322 850,394 -0.03(-1.17%)
Aug 20, 2010 2.345 2.372 2.340 2.349 1,031,000 -0.00(-0.19%)
Aug 19, 2010 2.372 2.399 2.345 2.354 1,239,508 -0.03(-1.15%)
Aug 18, 2010 2.367 2.418 2.367 2.381 927,275 +0.02(+0.78%)
Aug 17, 2010 2.432 2.450 2.358 2.363 840,340 -0.05(-1.90%)
Aug 16, 2010 2.345 2.432 2.345 2.409 1,197,275 +0.06(+2.53%)
Aug 13, 2010 2.413 2.432 2.349 2.349 910,176 -0.07(-3.02%)
Aug 12, 2010 2.436 2.468 2.413 2.422 1,753,030 -0.01(-0.56%)
Aug 11, 2010 2.450 2.481 2.436 2.436 1,372,389 -0.04(-1.44%)
Aug 10, 2010 2.450 2.516 2.445 2.472 1,314,946 -0.00(-0.18%)
Aug 09, 2010 2.458 2.543 2.396 2.476 1,520,246 +0.04(+1.83%)
Aug 06, 2010 2.400 2.458 2.400 2.432 1,318,881 +0.01(+0.55%)
Aug 05, 2010 2.441 2.485 2.400 2.418 1,578,739 -0.03(-1.09%)
Aug 04, 2010 2.436 2.454 2.396 2.445 1,001,465 +0.04(+1.67%)
Aug 03, 2010 2.436 2.458 2.387 2.405 996,081 -0.03(-1.28%)
Aug 02, 2010 2.458 2.472 2.383 2.436 2,230,097 +0.02(+0.74%)
Jul 30, 2010 2.351 2.418 2.351 2.418 718,044 +0.03(+1.31%)
Jul 29, 2010 2.441 2.490 2.374 2.387 817,113 -0.04(-1.47%)
Jul 28, 2010 2.490 2.512 2.409 2.423 759,636 -0.06(-2.34%)
Jul 27, 2010 2.490 2.552 2.472 2.481 1,030,467 +0.01(+0.54%)
Jul 26, 2010 2.320 2.481 2.307 2.467 1,524,189 +0.17(+7.17%)
Jul 23, 2010 2.159 2.325 2.151 2.302 1,001,680 +0.14(+6.61%)
Jul 22, 2010 2.177 2.177 2.124 2.159 1,762,788 +0.02(+1.04%)
Jul 21, 2010 2.209 2.258 2.124 2.137 793,069 -0.06(-2.84%)
Jul 20, 2010 2.177 2.200 2.097 2.200 956,458 -0.00(-0.20%)
Jul 19, 2010 2.267 2.293 2.200 2.204 479,099 -0.06(-2.76%)
Jul 16, 2010 2.253 2.293 2.253 2.267 1,151,749 -0.03(-1.17%)
Jul 15, 2010 2.365 2.365 2.249 2.293 467,391 -0.06(-2.65%)
Jul 14, 2010 2.302 2.365 2.280 2.356 924,125 +0.04(+1.54%)
Jul 13, 2010 2.293 2.338 2.262 2.320 1,046,223 +0.05(+2.36%)
Jul 12, 2010 2.298 2.298 2.235 2.267 882,377 -0.04(-1.55%)
Jul 09, 2010 2.240 2.320 2.238 2.302 1,760,498 +0.06(+2.79%)
Jul 08, 2010 2.200 2.240 2.151 2.240 1,216,502 +0.08(+3.51%)
Jul 07, 2010 2.186 2.231 2.093 2.164 1,879,476 -0.00(-0.21%)
Jul 06, 2010 2.267 2.284 2.146 2.168 859,260 -0.05(-2.41%)
Jul 02, 2010 2.217 2.293 2.200 2.222 584,921 -0.04(-1.97%)
Jul 01, 2010 2.271 2.311 2.186 2.267 953,103 -0.01(-0.59%)
Jun 30, 2010 2.329 2.351 2.253 2.280 824,133 -0.04(-1.73%)
Jun 29, 2010 2.369 2.387 2.302 2.320 1,217,127 -0.07(-2.80%)
Jun 25, 2010 2.409 2.441 2.371 2.387 7,460,760 +0.00(+0.00%)
Jun 24, 2010 2.463 2.494 2.387 2.387 943,770 -0.10(-4.12%)
Jun 23, 2010 2.499 2.528 2.458 2.490 647,565 -0.00(-0.18%)
Jun 22, 2010 2.494 2.543 2.476 2.494 1,164,744 +0.02(+0.72%)
Jun 21, 2010 2.566 2.610 2.476 2.476 1,279,435 -0.01(-0.54%)
Jun 18, 2010 2.521 2.543 2.490 2.490 1,059,989 -0.01(-0.53%)
Jun 17, 2010 2.499 2.534 2.480 2.503 891,467 +0.03(+1.08%)
Jun 16, 2010 2.525 2.543 2.461 2.476 1,324,655 -0.08(-2.97%)
Jun 15, 2010 2.552 2.592 2.512 2.552 1,356,913 +0.03(+1.24%)
Jun 14, 2010 2.521 2.610 2.499 2.521 1,564,409 +0.04(+1.62%)
Jun 11, 2010 2.432 2.485 2.432 2.481 914,483 +0.03(+1.27%)
Jun 10, 2010 2.472 2.494 2.396 2.450 1,044,576 +0.02(+0.73%)
Jun 09, 2010 2.512 2.570 2.409 2.432 714,534 -0.04(-1.80%)
Jun 08, 2010 2.494 2.530 2.427 2.476 1,201,342 +0.02(+0.73%)
Jun 07, 2010 2.659 2.708 2.450 2.458 771,590 -0.18(-6.77%)
Jun 04, 2010 2.757 2.793 2.632 2.637 778,536 -0.19(-6.63%)
Jun 03, 2010 2.798 2.856 2.753 2.824 1,419,718 +0.02(+0.80%)
Jun 02, 2010 2.789 2.838 2.677 2.802 1,437,008 +0.04(+1.62%)
Jun 01, 2010 2.744 2.802 2.690 2.757 1,446,074 -0.02(-0.80%)
May 28, 2010 2.891 2.900 2.762 2.780 752,439 -0.11(-3.86%)
May 27, 2010 2.673 2.896 2.646 2.891 1,216,760 +0.29(+11.15%)
May 26, 2010 2.659 2.686 2.579 2.601 743,830 -0.03(-1.02%)
May 25, 2010 2.552 2.655 2.494 2.628 1,101,955 +0.06(+2.44%)
May 24, 2010 2.610 2.632 2.566 2.566 561,827 -0.05(-1.88%)
May 21, 2010 2.503 2.695 2.490 2.615 1,339,835 +0.06(+2.27%)
May 20, 2010 2.570 2.735 2.548 2.557 1,288,942 -0.07(-2.72%)
May 19, 2010 2.757 2.793 2.615 2.628 925,929 -0.15(-5.46%)
May 18, 2010 2.860 2.891 2.748 2.780 817,940 -0.07(-2.35%)
May 17, 2010 2.851 2.891 2.798 2.847 594,270 +0.00(+0.16%)
May 14, 2010 2.945 2.945 2.802 2.842 588,052 -0.14(-4.78%)
May 13, 2010 2.891 3.021 2.891 2.985 700,726 +0.07(+2.45%)
May 12, 2010 2.856 2.936 2.841 2.914 634,888 +0.11(+3.98%)
May 11, 2010 2.850 2.889 2.723 2.802 1,122,426 +0.00(+0.16%)
May 10, 2010 2.702 2.946 2.658 2.798 1,638,166 +0.26(+10.33%)
May 07, 2010 2.771 2.780 2.523 2.536 1,528,363 -0.24(-8.79%)
May 06, 2010 2.715 2.972 2.549 2.780 2,345,388 +0.05(+1.92%)
May 05, 2010 2.819 2.894 2.710 2.728 880,574 -0.14(-5.02%)
May 04, 2010 2.994 3.011 2.828 2.872 1,304,979 -0.17(-5.46%)
May 03, 2010 2.859 3.042 2.850 3.038 559,159 +0.20(+6.91%)
Apr 30, 2010 2.946 2.985 2.837 2.841 538,755 -0.10(-3.41%)
Apr 29, 2010 2.990 3.007 2.915 2.942 607,584 -0.03(-1.03%)
Apr 28, 2010 2.950 2.977 2.907 2.972 548,321 +0.06(+1.95%)
Apr 27, 2010 2.902 2.948 2.876 2.915 881,623 +0.01(+0.30%)
Apr 26, 2010 2.881 2.981 2.881 2.907 648,311 +0.03(+1.22%)
Apr 23, 2010 2.889 2.902 2.850 2.872 747,089 -0.00(-0.15%)
Apr 22, 2010 2.806 2.898 2.806 2.876 1,322,726 +0.04(+1.54%)
Apr 21, 2010 2.850 2.867 2.824 2.833 1,053,455 -0.01(-0.31%)
Apr 20, 2010 2.767 2.859 2.745 2.841 763,393 +0.08(+3.01%)
Apr 19, 2010 2.771 2.846 2.702 2.758 975,704 -0.04(-1.40%)
Apr 16, 2010 2.894 2.915 2.789 2.798 853,993 -0.10(-3.32%)
Apr 15, 2010 2.867 2.929 2.828 2.894 676,209 +0.03(+1.07%)
Apr 14, 2010 2.824 2.867 2.815 2.863 656,718 +0.05(+1.71%)
Apr 13, 2010 2.680 2.824 2.680 2.815 627,504 +0.11(+4.20%)
Apr 12, 2010 2.693 2.710 2.675 2.702 390,652 +0.00(+0.00%)
Apr 09, 2010 2.745 2.758 2.688 2.702 375,566 -0.03(-1.28%)
Apr 08, 2010 2.763 2.763 2.649 2.737 554,517 -0.03(-0.95%)
Apr 07, 2010 2.793 2.824 2.732 2.763 689,913 -0.03(-0.94%)
Apr 06, 2010 2.732 2.798 2.728 2.789 497,538 +0.04(+1.59%)
Apr 05, 2010 2.645 2.745 2.632 2.745 652,279 +0.10(+3.80%)
Apr 01, 2010 2.697 2.645 2.645 2.645 358,579 -0.02(-0.82%)
Mar 31, 2010 2.671 2.741 2.645 2.667 676,518 -0.02(-0.65%)
Mar 30, 2010 2.658 2.697 2.654 2.684 472,103 +0.03(+1.32%)
Mar 29, 2010 2.780 2.780 2.640 2.649 1,058,519 -0.13(-4.56%)
Mar 26, 2010 2.806 2.824 2.767 2.776 756,868 -0.00(-0.16%)
Mar 25, 2010 2.798 2.811 2.715 2.780 1,469,105 +0.11(+4.08%)
Mar 24, 2010 2.671 2.750 2.619 2.671 1,047,122 -0.03(-0.97%)
Mar 23, 2010 2.654 2.706 2.619 2.697 962,300 +0.07(+2.49%)
Mar 22, 2010 2.488 2.636 2.479 2.632 975,590 +0.14(+5.79%)
Mar 19, 2010 2.584 2.614 2.470 2.488 1,516,847 -0.09(-3.55%)
Mar 18, 2010 2.680 2.680 2.544 2.579 1,427,109 -0.09(-3.27%)
Mar 17, 2010 2.649 2.693 2.619 2.667 632,955 +0.02(+0.66%)
Mar 16, 2010 2.636 2.654 2.610 2.649 659,123 +0.03(+1.00%)
Mar 15, 2010 2.623 2.632 2.566 2.623 800,351 +0.01(+0.50%)
Mar 12, 2010 2.597 2.623 2.566 2.610 641,501 +0.03(+1.01%)
Mar 11, 2010 2.558 2.588 2.457 2.584 674,335 +0.01(+0.51%)
Mar 10, 2010 2.523 2.588 2.496 2.571 1,410,018 +0.05(+1.90%)
Mar 09, 2010 2.492 2.531 2.440 2.523 758,561 +0.02(+0.70%)
Mar 08, 2010 2.470 2.523 2.400 2.505 1,841,693 +0.05(+1.95%)
Mar 05, 2010 2.400 2.466 2.379 2.457 1,062,483 +0.08(+3.30%)
Mar 04, 2010 2.331 2.400 2.313 2.379 1,366,432 +0.06(+2.64%)
Mar 03, 2010 2.261 2.365 2.244 2.318 1,676,588 +0.07(+3.27%)
Mar 02, 2010 2.266 2.274 2.184 2.244 594,969 -0.02(-0.95%)
Mar 01, 2010 2.158 2.266 2.093 2.266 1,142,742 +0.13(+5.85%)
Feb 26, 2010 2.158 2.162 2.093 2.141 804,051 -0.01(-0.60%)
Feb 25, 2010 2.115 2.158 2.050 2.154 1,226,629 -0.02(-0.80%)
Feb 24, 2010 1.942 2.201 1.942 2.171 2,044,238 +0.33(+17.80%)
Feb 23, 2010 1.791 1.864 1.776 1.843 365,040 +0.05(+2.89%)
Feb 22, 2010 1.843 1.856 1.748 1.791 720,210 -0.03(-1.66%)
Feb 19, 2010 1.778 1.830 1.700 1.821 567,694 +0.04(+2.43%)
Feb 18, 2010 1.782 1.795 1.731 1.778 364,962 +0.00(+0.00%)
Feb 17, 2010 1.744 1.791 1.739 1.778 468,473 +0.05(+2.74%)
Feb 16, 2010 1.808 1.808 1.718 1.731 363,453 -0.06(-3.37%)
Feb 12, 2010 1.735 1.791 1.791 1.791 435,620 +0.03(+1.97%)
Feb 11, 2010 1.670 1.761 1.662 1.756 314,478 +0.08(+4.90%)
Feb 10, 2010 1.666 1.679 1.640 1.674 304,630 +0.00(+0.26%)
Feb 09, 2010 1.670 1.735 1.640 1.670 428,467 +0.02(+1.31%)
Feb 08, 2010 1.653 1.722 1.644 1.649 341,352 +0.00(+0.00%)
Feb 05, 2010 1.623 1.739 1.605 1.649 382,477 +0.04(+2.41%)
Feb 04, 2010 1.696 1.709 1.605 1.610 611,458 -0.09(-5.09%)
Feb 03, 2010 1.718 1.735 1.692 1.696 1,106,567 -0.03(-1.50%)
Feb 02, 2010 1.748 1.756 1.711 1.722 1,036,172 -0.03(-1.72%)
Feb 01, 2010 1.769 1.834 1.744 1.752 722,977 -0.00(-0.25%)
Jan 29, 2010 1.778 1.832 1.748 1.756 391,256 -0.01(-0.49%)
Jan 28, 2010 1.817 1.873 1.748 1.765 352,579 -0.04(-2.39%)
Jan 27, 2010 1.838 1.890 1.782 1.808 437,525 -0.05(-2.56%)
Jan 26, 2010 1.838 1.860 1.808 1.856 636,914 +0.02(+0.94%)
Jan 25, 2010 1.856 1.916 1.813 1.838 526,359 -0.00(-0.23%)
Jan 22, 2010 1.873 1.916 1.830 1.843 584,454 -0.03(-1.61%)
Jan 21, 2010 1.873 1.925 1.821 1.873 996,700 +0.00(+0.00%)
Jan 20, 2010 1.972 1.972 1.623 1.873 853,577 -0.12(-5.86%)
Jan 19, 2010 1.938 2.020 1.713 1.990 901,426 +0.05(+2.67%)
Jan 15, 2010 2.002 1.938 1.938 1.938 370,741 -0.06(-3.02%)
Jan 14, 2010 2.002 2.037 1.971 1.998 218,100 -0.02(-0.86%)
Jan 13, 2010 2.002 2.037 1.977 2.015 518,082 +0.02(+1.08%)
Jan 12, 2010 2.041 2.067 1.985 1.994 378,679 -0.06(-3.14%)
Jan 11, 2010 2.080 2.119 2.041 2.059 533,090 -0.02(-0.83%)
Jan 08, 2010 2.076 2.117 2.020 2.076 302,052 +0.00(+0.00%)
Jan 07, 2010 2.033 2.089 1.968 2.076 408,633 +0.04(+2.12%)
Jan 06, 2010 2.102 2.136 2.015 2.033 325,997 -0.06(-3.09%)
Jan 05, 2010 2.093 2.158 2.089 2.097 608,752 +0.01(+0.41%)
Jan 04, 2010 2.024 2.097 2.007 2.089 638,803 +0.09(+4.76%)
Dec 31, 2009 1.942 1.994 1.994 1.994 997,525 +0.04(+2.21%)
Dec 30, 2009 1.895 1.951 1.856 1.951 556,848 +0.05(+2.73%)
Dec 29, 2009 1.886 1.908 1.851 1.899 411,921 +0.03(+1.38%)
Dec 28, 2009 1.908 1.908 1.851 1.873 262,447 -0.03(-1.59%)
Dec 24, 2009 1.908 1.916 1.864 1.903 72,048 +0.01(+0.69%)
Dec 23, 2009 1.890 1.912 1.864 1.890 205,575 +0.01(+0.69%)
Dec 22, 2009 1.856 1.899 1.791 1.877 484,090 +0.02(+1.16%)
Dec 21, 2009 1.877 1.912 1.808 1.856 480,758 -0.01(-0.69%)
Dec 18, 2009 1.813 1.869 1.774 1.869 1,310,096 +0.07(+4.09%)
Dec 17, 2009 1.769 1.804 1.748 1.795 581,565 +0.01(+0.48%)
Dec 16, 2009 1.851 1.860 1.752 1.787 764,363 -0.04(-2.36%)
Dec 15, 2009 1.890 1.890 1.804 1.830 1,089,631 -0.06(-3.20%)
Dec 14, 2009 1.860 1.899 1.830 1.890 626,937 +0.00(+0.00%)
Dec 11, 2009 1.860 1.890 1.826 1.890 284,696 +0.04(+2.10%)
Dec 10, 2009 1.864 1.908 1.851 1.851 984,092 -0.00(-0.23%)
Dec 09, 2009 1.834 1.873 1.787 1.856 728,640 +0.02(+1.18%)
Dec 08, 2009 1.847 1.864 1.834 1.834 412,579 -0.03(-1.62%)
Dec 07, 2009 1.843 1.864 1.813 1.864 385,853 +0.03(+1.65%)
Dec 04, 2009 1.834 1.838 1.795 1.834 556,134 +0.05(+2.91%)
Dec 03, 2009 1.817 1.851 1.778 1.782 424,227 -0.03(-1.67%)
Dec 02, 2009 1.795 1.826 1.791 1.813 463,328 +0.01(+0.72%)
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.