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

Bgc Partners Cl A (NQ: BGCP )

N/A 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 (%)
Apr 29, 2016 9.210 9.210 9.050 9.080 1,362,615 -0.13(-1.41%)
Apr 28, 2016 9.270 9.370 9.180 9.210 1,771,603 -0.23(-2.44%)
Apr 27, 2016 9.370 9.500 9.320 9.440 1,321,602 +0.01(+0.11%)
Apr 26, 2016 9.360 9.435 9.255 9.430 1,306,952 +0.15(+1.62%)
Apr 25, 2016 9.350 9.370 9.280 9.280 1,029,855 -0.11(-1.17%)
Apr 22, 2016 9.340 9.430 9.320 9.390 853,582 +0.07(+0.75%)
Apr 21, 2016 9.370 9.455 9.310 9.320 806,609 -0.05(-0.53%)
Apr 20, 2016 9.370 9.390 9.260 9.370 767,811 +0.07(+0.75%)
Apr 19, 2016 9.340 9.380 9.250 9.300 809,834 +0.03(+0.32%)
Apr 18, 2016 9.230 9.330 9.183 9.270 675,363 +0.04(+0.43%)
Apr 15, 2016 9.220 9.240 9.150 9.230 888,473 +0.00(+0.00%)
Apr 14, 2016 9.230 9.280 9.120 9.230 939,018 +0.01(+0.11%)
Apr 13, 2016 9.050 9.220 9.020 9.220 1,440,277 +0.25(+2.79%)
Apr 12, 2016 8.840 9.040 8.800 8.970 1,124,315 +0.17(+1.93%)
Apr 11, 2016 8.810 8.950 8.740 8.800 1,212,660 +0.08(+0.92%)
Apr 08, 2016 8.920 8.965 8.710 8.720 1,113,829 -0.16(-1.80%)
Apr 07, 2016 8.930 8.950 8.850 8.880 1,174,463 -0.11(-1.22%)
Apr 06, 2016 9.020 9.075 8.900 8.990 988,560 -0.04(-0.44%)
Apr 05, 2016 9.150 9.170 9.010 9.030 1,199,817 -0.16(-1.74%)
Apr 04, 2016 9.050 9.220 9.000 9.190 1,523,466 +0.13(+1.43%)
Apr 01, 2016 9.010 9.110 8.880 9.060 1,994,976 +0.01(+0.11%)
Mar 31, 2016 9.050 9.150 9.030 9.050 970,935 -0.02(-0.22%)
Mar 30, 2016 9.120 9.250 9.040 9.070 1,629,212 +0.02(+0.22%)
Mar 29, 2016 8.900 9.080 8.783 9.050 1,292,016 +0.16(+1.80%)
Mar 28, 2016 8.960 8.990 8.880 8.890 713,531 -0.07(-0.78%)
Mar 24, 2016 8.980 8.960 8.960 8.960 1,382,100 -0.10(-1.10%)
Mar 23, 2016 9.050 9.150 9.000 9.060 1,056,464 -0.08(-0.88%)
Mar 22, 2016 9.100 9.180 9.040 9.140 728,102 -0.02(-0.22%)
Mar 21, 2016 9.290 9.340 9.120 9.160 953,296 -0.18(-1.93%)
Mar 18, 2016 9.350 9.380 9.280 9.340 1,454,076 +0.04(+0.43%)
Mar 17, 2016 9.050 9.320 8.990 9.300 1,020,603 +0.26(+2.88%)
Mar 16, 2016 9.080 9.147 8.930 9.040 754,745 -0.03(-0.33%)
Mar 15, 2016 9.150 9.215 9.050 9.070 821,424 -0.10(-1.09%)
Mar 14, 2016 9.080 9.250 9.050 9.170 759,350 +0.03(+0.33%)
Mar 11, 2016 9.010 9.200 9.010 9.140 1,069,846 +0.22(+2.47%)
Mar 10, 2016 9.000 9.011 8.820 8.920 676,418 -0.05(-0.56%)
Mar 09, 2016 8.940 9.050 8.930 8.970 924,856 +0.08(+0.90%)
Mar 08, 2016 9.070 9.070 8.880 8.890 981,448 -0.26(-2.84%)
Mar 07, 2016 9.040 9.220 8.980 9.150 1,154,476 +0.06(+0.66%)
Mar 04, 2016 8.970 9.190 8.910 9.090 1,340,964 +0.16(+1.79%)
Mar 03, 2016 8.900 8.950 8.820 8.930 1,079,586 +0.03(+0.34%)
Mar 02, 2016 8.840 8.920 8.821 8.900 864,636 +0.05(+0.56%)
Mar 01, 2016 8.680 8.910 8.650 8.850 1,629,650 +0.21(+2.43%)
Feb 29, 2016 8.500 8.780 8.500 8.640 1,297,426 -0.23(-2.59%)
Feb 26, 2016 8.900 8.930 8.820 8.870 1,074,132 +0.00(+0.00%)
Feb 25, 2016 8.840 8.890 8.800 8.870 781,822 +0.04(+0.45%)
Feb 24, 2016 8.640 8.860 8.520 8.830 1,471,579 +0.11(+1.26%)
Feb 23, 2016 8.840 8.880 8.720 8.720 806,960 -0.12(-1.36%)
Feb 22, 2016 8.830 8.970 8.810 8.840 927,391 +0.02(+0.23%)
Feb 19, 2016 8.720 8.830 8.680 8.820 856,026 +0.07(+0.80%)
Feb 18, 2016 8.860 8.960 8.720 8.750 1,055,334 -0.09(-1.02%)
Feb 17, 2016 8.790 8.900 8.790 8.840 1,417,339 +0.15(+1.73%)
Feb 16, 2016 8.690 8.750 8.590 8.690 1,192,921 +0.09(+1.05%)
Feb 12, 2016 8.390 8.600 8.600 8.600 1,614,500 +0.20(+2.32%)
Feb 11, 2016 8.390 8.480 8.265 8.405 1,632,285 -0.12(-1.47%)
Feb 10, 2016 8.840 9.000 8.520 8.530 1,723,019 +0.05(+0.59%)
Feb 09, 2016 8.450 8.630 8.420 8.480 1,700,124 -0.10(-1.17%)
Feb 08, 2016 8.540 8.600 8.450 8.580 1,438,009 -0.09(-1.04%)
Feb 05, 2016 8.880 8.910 8.650 8.670 1,546,543 -0.21(-2.36%)
Feb 04, 2016 8.810 8.990 8.755 8.880 1,432,986 +0.04(+0.45%)
Feb 03, 2016 8.910 8.910 8.660 8.840 977,798 +0.00(+0.00%)
Feb 02, 2016 9.000 9.020 8.830 8.840 1,163,096 -0.21(-2.32%)
Feb 01, 2016 9.080 9.145 9.010 9.050 1,277,517 -0.10(-1.09%)
Jan 29, 2016 9.080 9.170 9.030 9.150 2,303,840 +0.10(+1.10%)
Jan 28, 2016 8.980 9.140 8.800 9.050 1,119,157 +0.15(+1.69%)
Jan 27, 2016 8.930 9.070 8.845 8.900 1,174,197 -0.06(-0.67%)
Jan 26, 2016 8.840 8.980 8.720 8.960 882,955 +0.16(+1.82%)
Jan 25, 2016 8.870 8.910 8.770 8.800 1,046,031 -0.13(-1.46%)
Jan 22, 2016 8.890 9.010 8.840 8.930 1,034,276 +0.15(+1.71%)
Jan 21, 2016 8.750 8.910 8.605 8.780 1,269,650 +0.04(+0.46%)
Jan 20, 2016 8.620 8.820 8.435 8.740 1,975,491 -0.05(-0.57%)
Jan 19, 2016 8.830 8.914 8.695 8.790 1,373,703 -0.03(-0.34%)
Jan 15, 2016 8.740 8.820 8.820 8.820 2,017,600 -0.17(-1.89%)
Jan 14, 2016 8.870 9.030 8.740 8.990 1,837,666 +0.17(+1.87%)
Jan 13, 2016 9.040 9.081 8.640 8.825 2,671,772 -0.21(-2.27%)
Jan 12, 2016 9.000 9.090 8.860 9.030 1,638,080 +0.13(+1.46%)
Jan 11, 2016 8.860 8.975 8.785 8.900 1,316,036 +0.08(+0.91%)
Jan 08, 2016 9.110 9.150 8.800 8.820 2,746,162 -0.21(-2.33%)
Jan 07, 2016 9.080 9.168 9.000 9.030 2,441,122 -0.24(-2.59%)
Jan 06, 2016 9.400 9.520 9.180 9.270 1,666,054 -0.25(-2.63%)
Jan 05, 2016 9.470 9.585 9.395 9.520 995,260 +0.07(+0.74%)
Jan 04, 2016 9.590 9.630 9.380 9.450 1,834,589 -0.36(-3.67%)
Dec 31, 2015 9.650 9.810 9.810 9.810 1,608,700 +0.12(+1.24%)
Dec 30, 2015 9.810 9.898 9.680 9.690 1,167,717 -0.14(-1.42%)
Dec 29, 2015 9.790 9.870 9.700 9.830 932,328 +0.07(+0.72%)
Dec 28, 2015 9.740 9.770 9.610 9.760 575,895 -0.01(-0.10%)
Dec 24, 2015 9.730 9.770 9.770 9.770 452,600 +0.04(+0.46%)
Dec 23, 2015 9.620 9.750 9.550 9.725 1,217,835 +0.13(+1.41%)
Dec 22, 2015 9.470 9.590 9.340 9.590 1,010,525 +0.19(+2.02%)
Dec 21, 2015 9.500 9.570 9.300 9.400 1,151,389 -0.05(-0.53%)
Dec 18, 2015 9.470 9.590 9.380 9.450 2,814,036 -0.02(-0.21%)
Dec 17, 2015 9.570 9.609 9.430 9.470 1,061,225 -0.09(-0.94%)
Dec 16, 2015 9.420 9.585 9.350 9.560 1,039,880 +0.19(+2.03%)
Dec 15, 2015 9.220 9.430 9.220 9.370 1,216,142 +0.22(+2.40%)
Dec 14, 2015 9.250 9.277 9.130 9.150 2,328,131 -0.10(-1.08%)
Dec 11, 2015 9.230 9.393 9.165 9.250 1,849,990 -0.20(-2.12%)
Dec 10, 2015 9.530 9.643 9.420 9.450 1,410,583 -0.09(-0.94%)
Dec 09, 2015 9.500 9.790 9.500 9.540 1,920,785 +0.03(+0.32%)
Dec 08, 2015 9.570 9.573 9.350 9.510 1,835,460 -0.11(-1.14%)
Dec 07, 2015 9.670 9.810 9.540 9.620 2,891,509 -0.09(-0.93%)
Dec 04, 2015 9.460 9.740 9.350 9.710 2,273,621 +0.30(+3.19%)
Dec 03, 2015 9.620 9.620 9.380 9.410 2,776,079 -0.08(-0.84%)
Dec 02, 2015 9.370 9.580 9.320 9.490 3,869,306 +0.09(+0.96%)
Dec 01, 2015 9.150 9.420 9.033 9.400 3,578,689 +0.31(+3.47%)
Nov 30, 2015 9.030 9.170 8.800 9.085 2,140,828 +0.06(+0.61%)
Nov 27, 2015 8.920 9.030 8.900 9.030 628,287 +0.10(+1.12%)
Nov 25, 2015 8.900 8.930 8.930 8.930 1,407,400 +0.01(+0.11%)
Nov 24, 2015 8.620 8.970 8.600 8.920 2,315,430 +0.22(+2.53%)
Nov 23, 2015 9.170 9.240 8.530 8.700 5,189,184 -0.52(-5.59%)
Nov 20, 2015 9.130 9.220 9.100 9.215 1,317,830 +0.13(+1.49%)
Nov 19, 2015 8.960 9.090 8.850 9.080 1,124,904 +0.13(+1.45%)
Nov 18, 2015 8.750 8.965 8.660 8.950 1,483,575 +0.18(+2.05%)
Nov 17, 2015 9.000 9.010 8.705 8.770 1,818,129 -0.25(-2.77%)
Nov 16, 2015 9.150 9.150 8.770 9.020 2,493,529 +0.43(+5.01%)
Nov 13, 2015 8.600 8.738 8.560 8.590 1,181,113 -0.06(-0.69%)
Nov 12, 2015 8.900 9.020 8.640 8.650 893,532 -0.28(-3.14%)
Nov 11, 2015 8.940 9.060 8.890 8.930 927,127 -0.04(-0.45%)
Nov 10, 2015 8.990 9.160 8.920 8.970 1,762,741 +0.02(+0.22%)
Nov 09, 2015 8.990 9.000 8.860 8.950 984,623 -0.05(-0.56%)
Nov 06, 2015 8.890 9.000 8.830 9.000 1,056,443 +0.15(+1.69%)
Nov 05, 2015 8.780 8.850 8.680 8.850 792,114 +0.09(+1.03%)
Nov 04, 2015 8.860 8.890 8.750 8.760 710,483 -0.07(-0.79%)
Nov 03, 2015 8.770 8.880 8.690 8.830 1,234,394 +0.06(+0.68%)
Nov 02, 2015 8.620 8.795 8.600 8.770 906,248 +0.12(+1.39%)
Oct 30, 2015 8.820 8.960 8.620 8.650 1,286,816 -0.18(-2.04%)
Oct 29, 2015 8.930 9.130 8.770 8.830 2,023,904 -0.25(-2.75%)
Oct 28, 2015 8.570 9.080 8.570 9.080 2,355,482 +0.66(+7.84%)
Oct 27, 2015 8.450 8.500 8.300 8.420 1,226,444 -0.06(-0.71%)
Oct 26, 2015 8.530 8.550 8.430 8.480 834,811 -0.04(-0.41%)
Oct 23, 2015 8.410 8.530 8.340 8.515 890,884 +0.18(+2.10%)
Oct 22, 2015 8.300 8.390 8.250 8.340 1,103,602 +0.07(+0.85%)
Oct 21, 2015 8.400 8.480 8.270 8.270 801,172 -0.13(-1.55%)
Oct 20, 2015 8.370 8.457 8.320 8.400 682,195 +0.00(+0.00%)
Oct 19, 2015 8.490 8.490 8.320 8.400 703,682 -0.16(-1.87%)
Oct 16, 2015 8.640 8.640 8.420 8.560 878,521 -0.04(-0.47%)
Oct 15, 2015 8.390 8.615 8.330 8.600 1,019,889 +0.23(+2.75%)
Oct 14, 2015 8.300 8.390 8.270 8.370 1,701,412 +0.05(+0.60%)
Oct 13, 2015 8.180 8.340 8.180 8.320 1,177,927 +0.10(+1.22%)
Oct 12, 2015 8.250 8.250 8.155 8.220 458,197 -0.01(-0.12%)
Oct 09, 2015 8.230 8.270 8.150 8.230 1,147,193 +0.00(+0.00%)
Oct 08, 2015 8.280 8.280 8.120 8.230 1,240,591 -0.05(-0.60%)
Oct 07, 2015 8.300 8.330 8.130 8.280 1,211,044 +0.05(+0.67%)
Oct 06, 2015 8.210 8.290 8.175 8.225 1,161,170 -0.02(-0.18%)
Oct 05, 2015 8.140 8.250 8.120 8.240 1,474,807 +0.19(+2.36%)
Oct 02, 2015 8.080 8.150 7.804 8.050 2,200,727 -0.10(-1.23%)
Oct 01, 2015 8.220 8.300 8.034 8.150 1,435,920 -0.07(-0.85%)
Sep 30, 2015 8.250 8.282 8.060 8.220 1,778,489 +0.04(+0.49%)
Sep 29, 2015 8.310 8.420 8.140 8.180 1,713,353 -0.10(-1.21%)
Sep 28, 2015 8.560 8.610 8.270 8.280 1,566,194 -0.31(-3.61%)
Sep 25, 2015 8.870 8.870 8.580 8.590 1,388,000 -0.18(-2.05%)
Sep 24, 2015 8.710 8.790 8.540 8.770 1,658,199 -0.02(-0.23%)
Sep 23, 2015 8.800 8.880 8.734 8.790 711,310 -0.02(-0.23%)
Sep 22, 2015 8.850 8.940 8.715 8.810 741,543 -0.13(-1.45%)
Sep 21, 2015 8.740 8.995 8.720 8.940 1,154,393 +0.24(+2.76%)
Sep 18, 2015 8.860 8.900 8.670 8.700 3,851,620 -0.28(-3.12%)
Sep 17, 2015 9.060 9.140 8.950 8.980 994,228 -0.09(-0.99%)
Sep 16, 2015 9.010 9.090 8.932 9.070 790,703 +0.03(+0.33%)
Sep 15, 2015 8.940 9.070 8.890 9.040 545,349 +0.10(+1.12%)
Sep 14, 2015 8.950 9.000 8.828 8.940 650,142 +0.00(+0.00%)
Sep 11, 2015 8.850 8.960 8.790 8.940 646,142 +0.00(+0.06%)
Sep 10, 2015 8.900 9.020 8.850 8.935 862,270 +0.01(+0.06%)
Sep 09, 2015 9.080 9.170 8.900 8.930 1,026,197 -0.12(-1.33%)
Sep 08, 2015 8.980 9.070 8.880 9.050 1,419,704 +0.22(+2.49%)
Sep 04, 2015 8.800 8.830 8.830 8.830 696,300 -0.04(-0.45%)
Sep 03, 2015 8.880 9.010 8.840 8.870 806,363 -0.04(-0.45%)
Sep 02, 2015 8.860 8.920 8.680 8.910 1,402,735 +0.16(+1.83%)
Sep 01, 2015 8.630 8.780 8.609 8.750 1,423,785 -0.02(-0.23%)
Aug 31, 2015 8.690 8.790 8.630 8.770 1,145,909 +0.04(+0.40%)
Aug 28, 2015 8.630 8.840 8.850 8.735 914,032 -0.12(-1.30%)
Aug 27, 2015 8.710 8.850 8.600 8.850 1,872,783 +0.24(+2.79%)
Aug 26, 2015 8.580 8.675 8.325 8.610 1,557,181 +0.23(+2.74%)
Aug 25, 2015 8.650 8.860 8.370 8.380 1,335,725 +0.04(+0.48%)
Aug 24, 2015 8.310 8.710 7.910 8.340 2,273,592 -0.46(-5.23%)
Aug 21, 2015 8.950 9.130 8.740 8.800 2,890,860 -0.35(-3.83%)
Aug 20, 2015 9.300 9.450 9.150 9.150 1,087,804 -0.25(-2.66%)
Aug 19, 2015 9.390 9.570 9.330 9.400 981,136 -0.25(-2.59%)
Aug 18, 2015 9.690 9.730 9.540 9.650 1,103,767 -0.06(-0.62%)
Aug 17, 2015 9.510 9.720 9.420 9.710 1,170,574 +0.12(+1.25%)
Aug 14, 2015 9.390 9.590 9.360 9.590 633,867 +0.16(+1.70%)
Aug 13, 2015 9.090 9.520 9.010 9.430 890,748 -0.05(-0.58%)
Aug 12, 2015 9.540 9.660 9.280 9.485 1,128,781 -0.16(-1.61%)
Aug 11, 2015 9.750 9.791 9.560 9.640 1,272,529 -0.19(-1.93%)
Aug 10, 2015 9.820 9.890 9.710 9.830 842,139 +0.10(+1.03%)
Aug 07, 2015 9.770 9.900 9.590 9.730 834,439 -0.09(-0.92%)
Aug 06, 2015 9.910 10.02 9.720 9.820 1,040,054 -0.09(-0.91%)
Aug 05, 2015 9.970 10.05 9.820 9.910 1,430,141 +0.03(+0.30%)
Aug 04, 2015 9.840 10.05 9.780 9.880 1,036,941 -0.02(-0.20%)
Aug 03, 2015 9.830 10.00 9.810 9.900 1,020,335 +0.05(+0.51%)
Jul 31, 2015 9.900 9.960 9.790 9.850 1,130,411 -0.06(-0.61%)
Jul 30, 2015 9.730 9.930 9.630 9.910 2,270,575 +0.16(+1.64%)
Jul 29, 2015 8.890 9.770 8.860 9.750 3,138,157 +0.99(+11.30%)
Jul 28, 2015 8.780 8.830 8.655 8.760 1,086,804 +0.01(+0.11%)
Jul 27, 2015 8.750 8.850 8.680 8.750 958,684 -0.12(-1.35%)
Jul 24, 2015 8.980 9.040 8.850 8.870 750,629 -0.14(-1.55%)
Jul 23, 2015 9.070 9.120 8.960 9.010 1,171,696 -0.04(-0.44%)
Jul 22, 2015 8.910 9.080 8.900 9.050 846,968 +0.08(+0.89%)
Jul 21, 2015 9.040 9.130 8.960 8.970 706,631 -0.09(-0.99%)
Jul 20, 2015 9.250 9.280 9.040 9.060 906,433 -0.22(-2.37%)
Jul 17, 2015 9.230 9.300 9.134 9.280 1,084,015 +0.03(+0.32%)
Jul 16, 2015 9.140 9.260 9.030 9.250 2,227,246 +0.12(+1.31%)
Jul 15, 2015 8.670 9.160 8.666 9.130 2,187,491 +0.44(+5.06%)
Jul 14, 2015 8.880 8.950 8.620 8.690 2,676,578 -0.22(-2.47%)
Jul 13, 2015 9.000 9.040 8.840 8.910 953,292 -0.06(-0.67%)
Jul 10, 2015 8.740 8.970 8.632 8.970 1,300,672 +0.36(+4.18%)
Jul 09, 2015 8.680 8.790 8.595 8.610 1,691,804 +0.00(+0.00%)
Jul 08, 2015 8.670 8.710 8.530 8.610 1,237,246 -0.10(-1.15%)
Jul 07, 2015 8.760 8.760 8.440 8.710 1,980,580 -0.05(-0.57%)
Jul 06, 2015 8.780 9.040 8.710 8.760 2,714,362 +0.15(+1.74%)
Jul 02, 2015 8.740 8.610 8.610 8.610 997,400 -0.12(-1.43%)
Jul 01, 2015 8.620 8.780 8.430 8.735 1,818,526 -0.02(-0.17%)
Jun 30, 2015 8.540 8.770 8.520 8.750 2,218,566 +0.35(+4.17%)
Jun 29, 2015 8.750 8.830 8.380 8.400 2,593,644 -0.41(-4.65%)
Jun 26, 2015 8.950 9.020 8.795 8.810 4,429,186 -0.09(-1.01%)
Jun 25, 2015 9.130 9.140 8.870 8.900 1,014,868 -0.21(-2.31%)
Jun 24, 2015 9.250 9.270 9.090 9.110 667,699 -0.17(-1.83%)
Jun 23, 2015 9.330 9.370 9.240 9.280 828,391 -0.04(-0.43%)
Jun 22, 2015 9.270 9.340 9.220 9.320 951,379 +0.07(+0.76%)
Jun 19, 2015 9.240 9.260 9.130 9.250 2,243,816 +0.02(+0.22%)
Jun 18, 2015 9.200 9.295 9.133 9.230 703,587 +0.05(+0.54%)
Jun 17, 2015 9.340 9.340 9.130 9.180 700,859 -0.11(-1.18%)
Jun 16, 2015 9.180 9.340 9.065 9.290 939,073 +0.10(+1.09%)
Jun 15, 2015 8.800 9.250 8.780 9.190 1,563,657 +0.27(+3.03%)
Jun 12, 2015 9.030 9.030 8.840 8.920 731,088 -0.13(-1.44%)
Jun 11, 2015 9.010 9.150 8.960 9.050 674,597 +0.03(+0.33%)
Jun 10, 2015 8.960 9.110 8.890 9.020 1,092,496 +0.13(+1.46%)
Jun 09, 2015 9.040 9.090 8.850 8.890 1,034,731 -0.19(-2.09%)
Jun 08, 2015 9.230 9.280 9.050 9.080 1,216,563 -0.20(-2.16%)
Jun 05, 2015 9.310 9.350 9.200 9.280 718,578 -0.02(-0.22%)
Jun 04, 2015 9.360 9.440 9.190 9.300 883,896 -0.15(-1.59%)
Jun 03, 2015 9.150 9.450 9.110 9.450 1,615,467 +0.33(+3.62%)
Jun 02, 2015 9.130 9.150 9.070 9.120 1,024,441 -0.01(-0.11%)
Jun 01, 2015 9.500 9.500 9.120 9.130 1,170,835 -0.32(-3.39%)
May 29, 2015 9.460 9.490 9.220 9.450 1,453,701 -0.01(-0.11%)
May 28, 2015 9.410 9.470 9.270 9.460 653,438 -0.01(-0.11%)
May 27, 2015 9.250 9.490 9.090 9.470 1,046,547 +0.23(+2.49%)
May 26, 2015 9.290 9.290 9.020 9.240 1,209,270 -0.06(-0.65%)
May 22, 2015 9.300 9.300 9.300 9.300 705,000 +0.00(+0.00%)
May 21, 2015 9.160 9.340 9.110 9.300 1,348,622 +0.15(+1.64%)
May 20, 2015 9.260 9.320 9.120 9.150 892,822 -0.12(-1.29%)
May 19, 2015 9.380 9.464 9.200 9.270 850,287 -0.13(-1.38%)
May 18, 2015 9.370 9.440 9.310 9.400 805,359 +0.03(+0.32%)
May 15, 2015 9.350 9.460 9.300 9.370 606,006 -0.02(-0.16%)
May 14, 2015 9.430 9.490 9.290 9.385 685,145 -0.04(-0.37%)
May 13, 2015 9.310 9.490 9.300 9.420 980,251 -0.03(-0.32%)
May 12, 2015 9.500 9.540 9.360 9.450 726,439 -0.12(-1.25%)
May 11, 2015 9.620 9.730 9.560 9.570 710,340 -0.03(-0.31%)
May 08, 2015 9.630 9.680 9.520 9.600 1,099,351 +0.05(+0.52%)
May 07, 2015 9.500 9.665 9.410 9.550 770,419 +0.02(+0.21%)
May 06, 2015 9.770 9.840 9.370 9.530 1,497,435 -0.18(-1.85%)
May 05, 2015 9.960 10.08 9.700 9.710 1,044,890 -0.26(-2.61%)
May 04, 2015 10.05 10.07 9.960 9.970 588,293 -0.05(-0.55%)
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.