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 (%)
Aug 31, 2009 1.899 1.968 1.882 1.951 759,699 +0.02(+0.89%)
Aug 28, 2009 1.994 1.994 1.908 1.933 248,730 -0.03(-1.75%)
Aug 27, 2009 1.972 1.985 1.899 1.968 311,512 +0.01(+0.66%)
Aug 26, 2009 1.981 2.007 1.929 1.955 346,832 -0.03(-1.31%)
Aug 25, 2009 1.938 2.007 1.923 1.981 900,212 +0.06(+3.15%)
Aug 24, 2009 1.946 1.972 1.903 1.920 299,334 -0.01(-0.67%)
Aug 21, 2009 1.959 1.985 1.920 1.933 660,435 +0.00(+0.22%)
Aug 20, 2009 1.869 1.955 1.869 1.929 643,592 +0.05(+2.52%)
Aug 19, 2009 1.843 1.903 1.834 1.882 320,477 +0.00(+0.00%)
Aug 18, 2009 1.873 1.916 1.847 1.882 313,107 +0.02(+0.93%)
Aug 17, 2009 1.856 1.877 1.808 1.864 366,414 -0.04(-2.26%)
Aug 14, 2009 1.968 2.006 1.882 1.908 294,655 -0.06(-3.07%)
Aug 13, 2009 1.994 2.002 1.920 1.968 423,047 -0.01(-0.65%)
Aug 12, 2009 1.912 2.020 1.890 1.981 782,316 +0.08(+4.08%)
Aug 11, 2009 1.977 2.020 1.903 1.903 584,876 -0.06(-3.29%)
Aug 10, 2009 1.972 2.041 1.951 1.968 459,185 -0.03(-1.30%)
Aug 07, 2009 2.015 2.028 1.834 1.994 793,680 +0.02(+1.09%)
Aug 06, 2009 1.981 2.084 1.946 1.972 639,220 +0.01(+0.44%)
Aug 05, 2009 2.089 2.089 1.869 1.964 1,250,210 -0.04(-1.94%)
Aug 04, 2009 1.951 2.011 1.899 2.002 636,731 +0.03(+1.75%)
Aug 03, 2009 2.028 2.041 1.951 1.968 708,787 -0.00(-0.22%)
Jul 31, 2009 1.998 2.046 1.968 1.972 889,674 -0.03(-1.51%)
Jul 30, 2009 1.959 2.015 1.903 2.002 811,427 +0.07(+3.80%)
Jul 29, 2009 1.972 1.985 1.899 1.929 1,076,847 -0.06(-2.83%)
Jul 28, 2009 2.037 2.050 1.946 1.985 969,833 -0.06(-2.95%)
Jul 27, 2009 2.028 2.067 1.981 2.046 813,037 +0.09(+4.64%)
Jul 24, 2009 1.938 1.964 1.903 1.955 752,889 +0.02(+0.89%)
Jul 23, 2009 1.830 1.942 1.830 1.938 1,035,924 +0.10(+5.40%)
Jul 22, 2009 1.826 1.877 1.800 1.838 705,098 -0.00(-0.23%)
Jul 21, 2009 1.851 1.908 1.826 1.843 489,338 -0.00(-0.23%)
Jul 20, 2009 1.834 1.847 1.813 1.847 530,845 +0.03(+1.90%)
Jul 17, 2009 1.830 1.847 1.787 1.813 596,573 +0.00(+0.00%)
Jul 16, 2009 1.765 1.847 1.752 1.813 827,996 +0.04(+2.19%)
Jul 15, 2009 1.765 1.778 1.739 1.774 900,548 +0.04(+2.24%)
Jul 14, 2009 1.752 1.769 1.696 1.735 624,251 -0.01(-0.74%)
Jul 13, 2009 1.724 1.774 1.670 1.748 835,474 +0.07(+4.38%)
Jul 10, 2009 1.683 1.683 1.611 1.674 1,059,464 -0.03(-1.52%)
Jul 09, 2009 1.662 1.722 1.618 1.700 828,017 +0.05(+2.87%)
Jul 08, 2009 1.627 1.662 1.605 1.653 571,974 +0.01(+0.53%)
Jul 07, 2009 1.657 1.662 1.588 1.644 465,961 -0.01(-0.52%)
Jul 06, 2009 1.640 1.662 1.519 1.653 723,241 +0.02(+1.32%)
Jul 02, 2009 1.627 1.657 1.571 1.631 523,048 -0.03(-1.82%)
Jul 01, 2009 1.649 1.687 1.640 1.662 928,989 +0.03(+1.58%)
Jun 30, 2009 1.662 1.674 1.631 1.636 782,163 +0.00(+0.00%)
Jun 29, 2009 1.748 1.748 1.627 1.636 971,698 -0.11(-6.42%)
Jun 26, 2009 1.597 1.761 1.562 1.748 8,221,013 +0.17(+10.66%)
Jun 25, 2009 1.519 1.580 1.424 1.580 756,068 +0.07(+4.57%)
Jun 24, 2009 1.398 1.515 1.368 1.510 759,094 +0.13(+9.37%)
Jun 23, 2009 1.467 1.485 1.334 1.381 655,178 -0.08(-5.33%)
Jun 22, 2009 1.532 1.545 1.450 1.459 521,095 -0.08(-5.06%)
Jun 19, 2009 1.567 1.597 1.528 1.536 481,221 -0.00(-0.28%)
Jun 18, 2009 1.467 1.564 1.437 1.541 248,062 +0.06(+4.39%)
Jun 17, 2009 1.480 1.493 1.403 1.476 617,619 +0.00(+0.29%)
Jun 16, 2009 1.549 1.597 1.472 1.472 473,104 -0.05(-3.12%)
Jun 15, 2009 1.605 1.605 1.480 1.519 507,718 -0.08(-4.86%)
Jun 12, 2009 1.485 1.610 1.472 1.597 954,264 +0.10(+6.94%)
Jun 11, 2009 1.489 1.532 1.450 1.493 586,086 +0.01(+0.58%)
Jun 10, 2009 1.428 1.489 1.424 1.485 891,080 +0.08(+5.52%)
Jun 09, 2009 1.407 1.489 1.403 1.407 609,586 +0.00(+0.31%)
Jun 08, 2009 1.403 1.480 1.359 1.403 1,106,782 -0.07(-4.97%)
Jun 05, 2009 1.489 1.489 1.446 1.476 303,796 +0.00(+0.00%)
Jun 04, 2009 1.476 1.489 1.416 1.476 621,148 +0.01(+0.59%)
Jun 03, 2009 1.441 1.489 1.428 1.467 530,155 +0.00(+0.29%)
Jun 02, 2009 1.472 1.476 1.424 1.463 898,243 -0.02(-1.17%)
Jun 01, 2009 1.489 1.510 1.450 1.480 480,220 +0.03(+1.78%)
May 29, 2009 1.334 1.459 1.295 1.454 1,126,693 +0.13(+9.42%)
May 28, 2009 1.321 1.368 1.217 1.329 708,905 +0.03(+2.33%)
May 27, 2009 1.325 1.411 1.286 1.299 671,305 -0.02(-1.31%)
May 26, 2009 1.269 1.346 1.252 1.316 351,446 +0.03(+2.52%)
May 22, 2009 1.334 1.407 1.282 1.284 298,261 -0.04(-3.09%)
May 21, 2009 1.359 1.364 1.286 1.325 373,683 -0.06(-4.06%)
May 20, 2009 1.377 1.463 1.372 1.381 873,574 +0.03(+1.91%)
May 19, 2009 1.321 1.377 1.277 1.355 1,140,934 +0.03(+2.28%)
May 18, 2009 1.204 1.325 1.195 1.325 819,597 +0.14(+11.64%)
May 15, 2009 1.230 1.252 1.152 1.187 354,442 -0.04(-3.51%)
May 14, 2009 1.014 1.234 0.9711 1.230 979,006 +0.22(+22.32%)
May 13, 2009 1.126 1.178 0.9926 1.006 1,410,171 -0.12(-10.39%)
May 12, 2009 1.308 1.321 1.113 1.122 2,241,655 -0.21(-15.86%)
May 11, 2009 1.381 1.416 1.334 1.334 570,447 -0.07(-4.92%)
May 08, 2009 1.467 1.510 1.351 1.403 782,863 +0.02(+1.25%)
May 07, 2009 1.571 1.636 1.295 1.385 1,428,599 -0.17(-10.83%)
May 06, 2009 1.428 1.580 1.416 1.554 1,108,735 +0.17(+12.50%)
May 05, 2009 1.450 1.476 1.351 1.381 311,357 -0.11(-7.25%)
May 04, 2009 1.428 1.489 1.243 1.489 898,553 +0.28(+22.78%)
May 01, 2009 1.109 1.640 1.109 1.213 833,513 +0.09(+8.49%)
Apr 30, 2009 1.213 1.252 1.118 1.118 440,359 -0.09(-7.17%)
Apr 29, 2009 1.157 1.204 1.135 1.204 175,842 +0.06(+5.68%)
Apr 28, 2009 1.113 1.170 1.113 1.139 131,615 +0.02(+1.54%)
Apr 27, 2009 1.118 1.161 1.109 1.122 207,795 -0.02(-1.89%)
Apr 24, 2009 1.122 1.187 1.113 1.144 352,838 +0.03(+2.71%)
Apr 23, 2009 1.139 1.208 1.083 1.113 255,306 -0.03(-2.64%)
Apr 22, 2009 1.118 1.204 1.083 1.144 286,974 +0.01(+0.76%)
Apr 21, 2009 1.096 1.178 1.083 1.135 306,899 +0.04(+3.95%)
Apr 20, 2009 1.195 1.264 1.083 1.092 275,819 -0.14(-11.23%)
Apr 17, 2009 1.230 1.256 1.187 1.230 303,236 +0.00(+0.00%)
Apr 16, 2009 1.273 1.282 1.213 1.230 349,798 -0.02(-1.72%)
Apr 15, 2009 1.165 1.252 1.083 1.252 172,600 +0.08(+7.01%)
Apr 14, 2009 1.191 1.273 1.165 1.170 303,317 -0.04(-3.21%)
Apr 13, 2009 1.217 1.243 1.195 1.208 210,029 -0.02(-1.75%)
Apr 09, 2009 1.230 1.273 1.204 1.230 461,989 +0.03(+2.15%)
Apr 08, 2009 1.092 1.204 1.092 1.204 410,792 +0.12(+11.15%)
Apr 07, 2009 1.088 1.152 1.079 1.083 330,406 -0.03(-2.33%)
Apr 06, 2009 1.088 1.126 1.062 1.109 419,092 +0.01(+0.78%)
Apr 03, 2009 1.062 1.105 1.031 1.101 361,535 +0.03(+3.24%)
Apr 02, 2009 0.9710 1.075 0.9710 1.066 351,337 +0.13(+13.30%)
Apr 01, 2009 0.9365 0.9753 0.9192 0.9408 321,763 -0.01(-1.36%)
Mar 31, 2009 1.027 1.027 0.9236 0.9538 854,824 -0.06(-5.56%)
Mar 30, 2009 1.101 1.101 0.9710 1.010 375,493 -0.20(-16.73%)
Mar 26, 2009 1.226 1.282 1.208 1.213 268,951 +0.00(+0.36%)
Mar 25, 2009 1.191 1.245 1.109 1.208 373,788 +0.03(+2.94%)
Mar 24, 2009 1.230 1.282 1.174 1.174 299,992 -0.06(-4.89%)
Mar 23, 2009 1.230 1.273 1.113 1.234 499,066 +0.15(+13.94%)
Mar 20, 2009 1.131 1.131 1.029 1.083 642,987 -0.03(-2.71%)
Mar 19, 2009 1.079 1.226 1.070 1.113 394,672 +0.05(+4.88%)
Mar 18, 2009 0.8675 1.066 0.8502 1.062 350,635 +0.19(+22.39%)
Mar 17, 2009 0.8459 0.8761 0.8114 0.8675 212,235 +0.02(+2.55%)
Mar 16, 2009 0.8890 0.9322 0.8459 0.8459 312,984 -0.03(-3.45%)
Mar 13, 2009 0.8631 0.9063 0.8329 0.8761 141,755 +0.02(+2.01%)
Mar 12, 2009 0.6948 0.8588 0.6905 0.8588 265,772 +0.16(+22.84%)
Mar 11, 2009 0.8157 0.8157 0.6905 0.6991 297,579 -0.02(-2.41%)
Mar 10, 2009 0.6732 0.7207 0.6646 0.7164 4,010,465 +0.06(+9.93%)
Mar 09, 2009 0.7121 0.7250 0.6474 0.6517 665,104 -0.06(-9.04%)
Mar 06, 2009 0.6301 0.7423 0.6301 0.7164 969,610 +0.09(+14.48%)
Mar 05, 2009 0.7207 0.7207 0.6258 0.6258 482,206 -0.11(-15.20%)
Mar 04, 2009 0.6135 0.7552 0.6135 0.7380 1,018,196 +0.13(+22.14%)
Mar 02, 2009 0.7207 0.7725 0.5999 0.6042 2,223,030 -0.13(-18.13%)
Feb 27, 2009 0.8459 0.9020 0.7337 0.7380 1,512,401 -0.11(-12.76%)
Feb 26, 2009 0.8502 0.8675 0.8416 0.8459 426,238 +0.00(+0.00%)
Feb 25, 2009 0.9106 1.031 0.8459 0.8459 262,079 -0.07(-7.55%)
Feb 24, 2009 0.8858 0.9149 0.8416 0.9149 505,910 +0.04(+4.43%)
Feb 23, 2009 0.9192 1.044 0.8718 0.8761 245,110 -0.03(-3.33%)
Feb 20, 2009 0.9753 1.001 0.8588 0.9063 380,285 -0.07(-7.49%)
Feb 19, 2009 0.9883 1.014 0.9710 0.9797 92,543 +0.01(+0.89%)
Feb 18, 2009 0.9581 1.010 0.9495 0.9710 147,844 -0.01(-0.88%)
Feb 17, 2009 1.010 1.053 0.9710 0.9797 349,393 -0.08(-7.72%)
Feb 13, 2009 1.079 1.101 1.036 1.062 345,407 -0.01(-0.81%)
Feb 12, 2009 1.040 1.083 1.027 1.070 172,962 +0.02(+1.64%)
Feb 11, 2009 1.070 1.075 1.031 1.053 150,859 -0.01(-0.81%)
Feb 10, 2009 1.079 1.165 1.062 1.062 212,796 -0.02(-1.99%)
Feb 09, 2009 1.031 1.118 1.031 1.083 349,499 +0.05(+5.02%)
Feb 06, 2009 0.9495 1.049 0.9280 1.031 886,907 +0.08(+8.14%)
Feb 05, 2009 0.9969 1.036 0.9149 0.9538 1,125,407 -0.04(-4.33%)
Feb 04, 2009 1.075 1.105 0.9969 0.9969 406,897 -0.07(-6.48%)
Feb 03, 2009 1.023 1.118 1.023 1.066 588,403 +0.03(+2.92%)
Feb 02, 2009 1.027 1.066 1.006 1.036 330,485 -0.00(-0.42%)
Jan 30, 2009 1.088 1.183 0.9797 1.040 284,953 -0.04(-3.60%)
Jan 29, 2009 1.269 1.269 1.079 1.079 115,455 -0.09(-7.41%)
Jan 28, 2009 1.165 1.204 1.088 1.165 329,672 +0.02(+1.50%)
Jan 27, 2009 1.135 1.161 1.092 1.148 385,607 +0.02(+1.92%)
Jan 26, 2009 1.083 1.157 1.083 1.126 343,227 +0.05(+4.40%)
Jan 23, 2009 1.088 1.243 1.051 1.079 427,445 -0.03(-3.10%)
Jan 22, 2009 1.208 1.277 1.083 1.113 314,140 -0.11(-8.83%)
Jan 21, 2009 1.226 1.230 1.148 1.221 539,171 +0.01(+1.07%)
Jan 20, 2009 1.187 1.277 1.187 1.208 566,805 +0.02(+1.45%)
Jan 16, 2009 1.148 1.286 1.131 1.191 398,810 +0.06(+4.94%)
Jan 15, 2009 1.152 1.161 1.083 1.135 407,041 -0.01(-1.13%)
Jan 14, 2009 1.273 1.282 1.144 1.148 615,001 -0.15(-11.63%)
Jan 13, 2009 1.359 1.377 1.252 1.299 684,615 -0.06(-4.44%)
Jan 12, 2009 1.355 1.420 1.346 1.359 4,192,898 +0.00(+0.00%)
Jan 09, 2009 1.398 1.420 1.321 1.359 676,243 -0.03(-2.48%)
Jan 08, 2009 1.364 1.395 1.308 1.394 663,436 +0.02(+1.57%)
Jan 07, 2009 1.390 1.411 1.329 1.372 494,269 -0.03(-1.85%)
Jan 06, 2009 1.364 1.403 1.321 1.398 627,194 +0.05(+3.85%)
Jan 05, 2009 1.217 1.381 1.204 1.346 694,752 +0.13(+11.03%)
Jan 02, 2009 1.226 1.247 1.187 1.213 356,154 +0.02(+1.81%)
Dec 31, 2008 1.057 1.217 1.057 1.191 945,262 +0.14(+13.11%)
Dec 30, 2008 1.161 1.161 0.9926 1.053 670,183 -0.07(-6.51%)
Dec 29, 2008 1.187 1.204 1.122 1.126 354,402 -0.04(-3.33%)
Dec 26, 2008 1.183 1.243 1.135 1.165 204,266 -0.01(-0.74%)
Dec 24, 2008 1.204 1.204 1.101 1.174 143,233 -0.03(-2.51%)
Dec 23, 2008 1.277 1.277 1.187 1.204 361,810 -0.07(-5.42%)
Dec 22, 2008 1.334 1.372 1.213 1.273 416,576 -0.06(-4.84%)
Dec 19, 2008 1.381 1.381 1.290 1.338 777,409 -0.06(-4.02%)
Dec 18, 2008 1.264 1.420 1.264 1.394 559,714 +0.05(+3.86%)
Dec 17, 2008 1.368 1.390 1.226 1.342 1,033,005 -0.03(-2.20%)
Dec 16, 2008 1.329 1.385 1.252 1.372 547,074 +0.10(+8.16%)
Dec 15, 2008 1.424 1.463 1.252 1.269 535,804 -0.15(-10.37%)
Dec 12, 2008 1.044 1.420 0.9279 1.416 892,985 +0.00(+0.31%)
Dec 11, 2008 1.472 1.545 1.407 1.411 3,263,886 -0.09(-6.03%)
Dec 10, 2008 1.502 1.618 1.424 1.502 913,934 +0.01(+0.87%)
Dec 09, 2008 1.532 1.610 1.390 1.489 1,252,701 -0.03(-2.27%)
Dec 08, 2008 1.571 1.636 1.498 1.523 1,452,623 -0.02(-1.12%)
Dec 05, 2008 1.463 1.554 1.342 1.541 356,398 +0.07(+4.69%)
Dec 04, 2008 1.515 1.674 1.403 1.472 521,120 -0.06(-3.94%)
Dec 03, 2008 1.463 1.614 1.340 1.532 806,102 +0.11(+7.90%)
Dec 02, 2008 1.394 1.463 1.308 1.420 576,727 +0.07(+5.11%)
Dec 01, 2008 1.592 1.636 1.321 1.351 724,701 -0.29(-17.63%)
Nov 28, 2008 1.601 1.662 1.403 1.640 136,374 +0.03(+2.15%)
Nov 26, 2008 1.403 1.627 1.252 1.605 469,073 +0.17(+12.05%)
Nov 25, 2008 1.377 1.726 1.109 1.433 1,061,899 +0.07(+5.40%)
Nov 24, 2008 1.226 1.433 1.204 1.359 514,463 +0.20(+17.10%)
Nov 21, 2008 1.092 1.178 1.010 1.161 659,003 +0.11(+10.70%)
Nov 20, 2008 1.083 1.165 1.036 1.049 511,754 -0.02(-2.02%)
Nov 19, 2008 1.170 1.290 1.066 1.070 697,324 -0.12(-9.82%)
Nov 18, 2008 1.195 1.277 1.144 1.187 416,017 +0.00(+0.00%)
Nov 17, 2008 1.277 1.277 1.161 1.187 353,622 -0.10(-8.03%)
Nov 14, 2008 1.364 1.403 1.256 1.290 423,882 -0.10(-7.14%)
Nov 13, 2008 1.269 1.398 1.217 1.390 622,701 +0.09(+7.33%)
Nov 12, 2008 1.316 1.359 1.282 1.295 503,705 -0.06(-4.46%)
Nov 11, 2008 1.385 1.385 1.303 1.355 483,835 -0.06(-3.98%)
Nov 10, 2008 1.588 1.636 1.394 1.411 2,727,977 -0.15(-9.42%)
Nov 07, 2008 1.618 1.649 1.523 1.558 550,260 -0.02(-1.10%)
Nov 06, 2008 1.433 1.726 1.420 1.575 537,412 +0.12(+7.99%)
Nov 05, 2008 1.545 1.562 1.437 1.459 371,459 -0.11(-7.14%)
Nov 04, 2008 1.709 1.709 1.536 1.571 401,677 -0.08(-4.71%)
Nov 03, 2008 1.722 1.752 1.592 1.649 600,049 -0.12(-6.60%)
Oct 31, 2008 1.489 1.765 1.329 1.765 796,045 +0.25(+16.86%)
Oct 30, 2008 1.519 1.592 1.411 1.510 447,382 +0.04(+2.94%)
Oct 29, 2008 1.476 1.523 1.346 1.467 493,495 +0.01(+0.59%)
Oct 28, 2008 1.381 1.485 1.286 1.459 575,443 +0.13(+9.38%)
Oct 27, 2008 1.403 1.424 1.334 1.334 306,093 -0.09(-6.08%)
Oct 24, 2008 1.428 1.532 1.407 1.420 625,094 -0.14(-8.86%)
Oct 23, 2008 1.489 1.610 1.433 1.558 1,188,090 +0.04(+2.85%)
Oct 22, 2008 1.653 1.692 1.480 1.515 901,697 -0.19(-11.14%)
Oct 21, 2008 1.834 1.955 1.666 1.705 663,346 -0.18(-9.40%)
Oct 20, 2008 1.752 1.908 1.726 1.882 374,689 +0.16(+9.27%)
Oct 17, 2008 1.705 1.778 1.269 1.722 1,497,045 -0.09(-5.23%)
Oct 16, 2008 1.549 1.817 1.476 1.817 657,099 +0.31(+20.63%)
Oct 15, 2008 1.627 1.787 1.480 1.506 969,798 -0.19(-10.97%)
Oct 14, 2008 1.869 1.981 1.610 1.692 406,211 -0.06(-3.21%)
Oct 13, 2008 1.791 1.804 1.558 1.748 648,996 +0.25(+17.05%)
Oct 10, 2008 1.204 1.506 1.049 1.493 1,720,961 +0.19(+14.57%)
Oct 09, 2008 1.368 1.385 1.256 1.303 2,236,147 -0.03(-1.95%)
Oct 08, 2008 1.342 1.510 1.295 1.329 768,527 -0.07(-5.23%)
Oct 07, 2008 1.493 1.592 1.346 1.403 949,715 -0.09(-6.07%)
Oct 06, 2008 1.498 1.657 1.454 1.493 794,838 -0.08(-5.20%)
Oct 03, 2008 1.592 1.718 1.562 1.575 471,091 +0.00(+0.27%)
Oct 02, 2008 1.731 1.851 1.571 1.571 490,715 -0.16(-9.45%)
Oct 01, 2008 1.821 1.826 1.683 1.735 699,884 -0.12(-6.29%)
Sep 30, 2008 1.782 1.942 1.580 1.851 2,225,447 +0.18(+10.85%)
Sep 29, 2008 1.705 1.769 1.657 1.670 1,060,578 -0.06(-3.73%)
Sep 26, 2008 1.670 1.985 1.588 1.735 1,163,584 +0.06(+3.61%)
Sep 25, 2008 1.605 1.778 1.605 1.674 809,024 +0.13(+8.08%)
Sep 24, 2008 1.752 1.791 1.446 1.549 1,316,225 -0.18(-10.47%)
Sep 23, 2008 1.713 1.851 1.683 1.731 507,359 +0.01(+0.50%)
Sep 22, 2008 1.731 1.886 1.722 1.722 959,218 +0.02(+1.27%)
Sep 19, 2008 1.800 1.933 1.597 1.700 4,571,102 -0.01(-0.76%)
Sep 18, 2008 1.726 1.746 1.679 1.713 2,567,177 +0.04(+2.32%)
Sep 17, 2008 1.674 1.869 1.532 1.674 3,457,243 -0.07(-4.20%)
Sep 16, 2008 1.774 1.787 1.662 1.748 5,117,985 -0.09(-4.71%)
Sep 15, 2008 2.179 2.188 1.813 1.834 3,227,731 -0.40(-17.95%)
Sep 12, 2008 2.205 2.266 2.175 2.236 801,634 -0.03(-1.15%)
Sep 11, 2008 2.253 2.326 2.201 2.261 968,727 -0.09(-4.03%)
Sep 10, 2008 2.400 2.447 2.330 2.356 2,649,269 -0.00(-0.18%)
Sep 09, 2008 2.469 2.482 2.361 2.361 4,319,281 -0.10(-4.20%)
Sep 08, 2008 2.676 2.732 2.451 2.464 1,174,060 -0.09(-3.71%)
Sep 05, 2008 2.628 2.654 2.533 2.559 692,813 -0.06(-2.15%)
Sep 04, 2008 2.766 2.805 2.615 2.615 560,465 -0.18(-6.48%)
Sep 03, 2008 2.831 2.853 2.766 2.797 938,883 -0.02(-0.77%)
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.