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 (%)
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%)
May 01, 2015 10.06 10.11 9.870 10.03 939,479 -0.01(-0.10%)
Apr 30, 2015 10.25 10.27 9.780 10.04 1,726,669 -0.21(-2.00%)
Apr 29, 2015 9.610 10.26 9.500 10.24 1,877,769 +0.61(+6.33%)
Apr 28, 2015 9.530 9.640 9.500 9.630 884,444 +0.11(+1.16%)
Apr 27, 2015 9.570 9.760 9.500 9.520 709,033 -0.10(-1.04%)
Apr 24, 2015 9.660 9.680 9.580 9.620 347,380 -0.06(-0.62%)
Apr 23, 2015 9.610 9.750 9.590 9.680 419,333 +0.00(+0.00%)
Apr 22, 2015 9.530 9.710 9.510 9.680 367,457 +0.08(+0.83%)
Apr 21, 2015 9.750 9.750 9.585 9.600 431,921 -0.12(-1.23%)
Apr 20, 2015 9.590 9.770 9.524 9.720 565,249 +0.17(+1.78%)
Apr 17, 2015 9.630 9.650 9.510 9.550 610,504 -0.17(-1.75%)
Apr 16, 2015 9.650 9.730 9.610 9.720 413,267 +0.03(+0.31%)
Apr 15, 2015 9.660 9.745 9.570 9.690 793,917 +0.06(+0.62%)
Apr 14, 2015 9.560 9.730 9.490 9.630 868,158 +0.09(+0.94%)
Apr 13, 2015 9.610 9.638 9.520 9.540 605,057 -0.09(-0.93%)
Apr 10, 2015 9.570 9.660 9.500 9.630 420,873 +0.06(+0.63%)
Apr 09, 2015 9.620 9.620 9.400 9.570 922,968 -0.10(-1.03%)
Apr 08, 2015 9.600 9.690 9.530 9.670 794,452 +0.04(+0.42%)
Apr 07, 2015 9.730 9.750 9.580 9.630 1,077,340 -0.12(-1.23%)
Apr 06, 2015 9.710 9.840 9.690 9.750 984,887 -0.06(-0.61%)
Apr 02, 2015 9.500 9.810 9.810 9.810 1,563,000 +0.34(+3.59%)
Apr 01, 2015 9.380 9.490 9.190 9.470 1,356,188 +0.02(+0.21%)
Mar 31, 2015 9.380 9.510 9.360 9.450 1,025,814 +0.00(+0.00%)
Mar 30, 2015 9.320 9.520 9.260 9.450 1,039,792 +0.18(+1.94%)
Mar 27, 2015 9.240 9.310 9.200 9.270 952,085 +0.03(+0.32%)
Mar 26, 2015 9.050 9.390 9.050 9.240 964,326 +0.14(+1.54%)
Mar 25, 2015 9.370 9.430 9.100 9.100 1,117,509 -0.28(-2.99%)
Mar 24, 2015 9.520 9.520 9.260 9.380 902,756 -0.17(-1.78%)
Mar 23, 2015 9.430 9.640 9.405 9.550 1,115,961 +0.07(+0.74%)
Mar 20, 2015 9.370 9.520 9.240 9.480 1,816,208 +0.12(+1.34%)
Mar 19, 2015 9.080 9.360 8.990 9.355 1,170,015 +0.19(+2.02%)
Mar 18, 2015 8.920 9.190 8.910 9.170 1,216,788 +0.19(+2.12%)
Mar 17, 2015 8.900 9.720 8.726 8.980 1,434,978 +0.03(+0.34%)
Mar 16, 2015 8.950 8.975 8.870 8.950 550,181 +0.03(+0.34%)
Mar 13, 2015 8.980 8.980 8.740 8.920 578,923 -0.06(-0.67%)
Mar 12, 2015 8.660 8.980 8.590 8.980 1,092,895 +0.40(+4.66%)
Mar 11, 2015 8.680 8.690 8.540 8.580 902,302 -0.03(-0.35%)
Mar 10, 2015 8.640 8.710 8.520 8.610 1,042,396 -0.17(-1.88%)
Mar 09, 2015 8.820 8.900 8.740 8.775 680,052 -0.05(-0.62%)
Mar 06, 2015 8.830 9.020 8.820 8.830 659,056 -0.05(-0.56%)
Mar 05, 2015 8.990 8.990 8.850 8.880 713,592 -0.07(-0.78%)
Mar 04, 2015 9.060 9.140 8.949 8.950 759,832 -0.19(-2.08%)
Mar 03, 2015 9.150 9.190 9.010 9.140 824,391 -0.07(-0.76%)
Mar 02, 2015 9.050 9.310 8.990 9.210 1,343,911 +0.13(+1.43%)
Feb 27, 2015 8.970 9.110 8.850 9.080 1,462,255 +0.15(+1.68%)
Feb 26, 2015 8.800 9.010 8.800 8.930 1,076,741 -0.13(-1.43%)
Feb 25, 2015 9.230 9.230 9.020 9.060 1,155,005 -0.16(-1.74%)
Feb 24, 2015 9.260 9.400 9.200 9.220 924,958 -0.08(-0.86%)
Feb 23, 2015 9.420 9.490 9.150 9.300 1,226,688 -0.14(-1.48%)
Feb 20, 2015 9.460 9.480 9.300 9.440 1,082,515 -0.02(-0.21%)
Feb 19, 2015 9.500 9.500 9.370 9.460 682,588 -0.01(-0.11%)
Feb 18, 2015 9.370 9.470 9.310 9.470 776,114 +0.05(+0.53%)
Feb 17, 2015 9.290 9.470 9.200 9.420 1,256,559 +0.08(+0.86%)
Feb 13, 2015 9.120 9.340 9.340 9.340 1,182,100 +0.19(+2.08%)
Feb 12, 2015 8.900 9.160 8.700 9.150 1,436,744 +0.53(+6.15%)
Feb 11, 2015 8.630 8.709 7.950 8.620 1,809,731 -0.11(-1.26%)
Feb 10, 2015 8.620 8.740 8.590 8.730 552,882 +0.18(+2.11%)
Feb 09, 2015 8.630 8.800 8.540 8.550 621,490 -0.15(-1.72%)
Feb 06, 2015 8.690 8.870 8.630 8.700 539,536 +0.06(+0.69%)
Feb 05, 2015 8.540 8.715 8.500 8.640 642,286 +0.12(+1.41%)
Feb 04, 2015 8.630 8.685 8.480 8.520 823,166 -0.20(-2.29%)
Feb 03, 2015 8.090 8.720 8.085 8.720 2,091,337 +0.72(+9.00%)
Feb 02, 2015 7.910 8.020 7.780 8.000 836,879 +0.17(+2.17%)
Jan 30, 2015 8.080 8.190 7.830 7.830 862,224 -0.36(-4.34%)
Jan 29, 2015 8.120 8.240 8.070 8.185 657,526 +0.09(+1.05%)
Jan 28, 2015 8.290 8.370 8.100 8.100 570,778 -0.17(-2.06%)
Jan 27, 2015 8.360 8.400 8.220 8.270 572,567 -0.17(-2.01%)
Jan 26, 2015 8.310 8.490 8.240 8.440 484,702 +0.10(+1.20%)
Jan 23, 2015 8.450 8.460 8.245 8.340 504,911 -0.09(-1.07%)
Jan 22, 2015 8.220 8.430 8.070 8.430 685,557 +0.30(+3.69%)
Jan 21, 2015 8.120 8.270 7.970 8.130 833,669 +0.00(+0.00%)
Jan 20, 2015 8.230 8.270 8.050 8.130 938,622 -0.14(-1.69%)
Jan 16, 2015 8.140 8.295 8.050 8.270 844,920 +0.08(+0.98%)
Jan 15, 2015 8.390 8.500 8.070 8.190 1,303,983 -0.21(-2.50%)
Jan 14, 2015 8.470 8.550 8.330 8.400 946,663 -0.20(-2.33%)
Jan 13, 2015 9.010 9.020 8.550 8.600 1,564,044 -0.32(-3.59%)
Jan 12, 2015 8.680 8.985 8.531 8.920 1,343,493 +0.21(+2.41%)
Jan 09, 2015 8.910 8.910 8.610 8.710 1,674,742 -0.24(-2.68%)
Jan 08, 2015 8.870 8.970 8.720 8.950 777,971 +0.15(+1.70%)
Jan 07, 2015 8.790 8.896 8.590 8.800 873,216 +0.09(+1.03%)
Jan 06, 2015 8.890 8.981 8.670 8.710 905,724 -0.14(-1.58%)
Jan 05, 2015 9.080 9.090 8.850 8.850 945,897 -0.29(-3.17%)
Jan 02, 2015 9.150 9.320 9.085 9.140 685,271 -0.01(-0.11%)
Dec 31, 2014 9.490 9.150 9.150 9.150 727,400 -0.28(-2.97%)
Dec 30, 2014 9.390 9.550 9.250 9.430 1,026,880 +0.04(+0.43%)
Dec 29, 2014 9.440 9.450 9.240 9.390 920,844 -0.02(-0.21%)
Dec 26, 2014 9.090 9.570 9.085 9.410 1,029,296 +0.35(+3.86%)
Dec 24, 2014 9.160 9.060 9.060 9.060 314,200 -0.10(-1.09%)
Dec 23, 2014 8.880 9.190 8.870 9.160 1,223,406 +0.36(+4.09%)
Dec 22, 2014 8.740 8.890 8.690 8.800 624,025 +0.06(+0.69%)
Dec 19, 2014 8.830 8.920 8.670 8.740 2,239,933 -0.10(-1.13%)
Dec 18, 2014 8.980 8.980 8.740 8.840 746,709 -0.02(-0.23%)
Dec 17, 2014 8.530 8.860 8.500 8.860 963,910 +0.32(+3.75%)
Dec 16, 2014 8.400 8.650 8.350 8.540 629,934 +0.07(+0.83%)
Dec 15, 2014 8.590 8.790 8.380 8.470 1,103,271 -0.04(-0.47%)
Dec 12, 2014 8.710 8.889 8.500 8.510 888,505 -0.33(-3.73%)
Dec 11, 2014 8.820 9.010 8.770 8.840 741,496 +0.02(+0.23%)
Dec 10, 2014 9.000 9.070 8.790 8.820 926,862 -0.22(-2.43%)
Dec 09, 2014 8.840 9.120 8.740 9.040 1,135,403 +0.14(+1.57%)
Dec 08, 2014 8.820 9.120 8.810 8.900 1,053,730 +0.02(+0.23%)
Dec 05, 2014 8.740 8.960 8.740 8.880 977,479 +0.13(+1.49%)
Dec 04, 2014 8.700 8.896 8.637 8.750 784,106 +0.02(+0.23%)
Dec 03, 2014 8.790 8.810 8.660 8.730 948,430 -0.09(-1.02%)
Dec 02, 2014 8.810 8.970 8.770 8.820 781,914 +0.01(+0.11%)
Dec 01, 2014 8.760 9.030 8.610 8.810 1,553,686 +0.10(+1.15%)
Nov 28, 2014 8.630 8.750 8.610 8.710 490,862 +0.05(+0.58%)
Nov 26, 2014 8.670 8.660 8.660 8.660 337,400 -0.04(-0.46%)
Nov 25, 2014 8.700 8.740 8.620 8.700 396,771 +0.02(+0.23%)
Nov 24, 2014 8.610 8.770 8.610 8.680 795,832 +0.05(+0.58%)
Nov 21, 2014 8.960 8.960 8.620 8.630 1,510,535 -0.24(-2.71%)
Nov 20, 2014 8.790 8.880 8.690 8.870 993,501 +0.01(+0.11%)
Nov 19, 2014 8.770 8.860 8.670 8.860 1,047,818 +0.05(+0.57%)
Nov 18, 2014 8.530 8.850 8.500 8.810 915,098 +0.30(+3.53%)
Nov 17, 2014 8.520 8.600 8.480 8.510 425,055 -0.05(-0.58%)
Nov 14, 2014 8.570 8.680 8.530 8.560 665,927 -0.02(-0.23%)
Nov 13, 2014 8.690 8.690 8.480 8.580 638,697 -0.07(-0.81%)
Nov 12, 2014 8.600 8.670 8.550 8.650 663,636 +0.03(+0.35%)
Nov 11, 2014 8.550 8.640 8.520 8.620 552,946 +0.04(+0.47%)
Nov 10, 2014 8.470 8.580 8.450 8.580 740,306 +0.10(+1.18%)
Nov 07, 2014 8.630 8.640 8.470 8.480 1,048,631 -0.15(-1.74%)
Nov 06, 2014 8.630 8.700 8.560 8.630 812,745 -0.02(-0.23%)
Nov 05, 2014 8.510 8.650 8.400 8.650 1,180,811 +0.17(+2.00%)
Nov 04, 2014 8.440 8.490 8.310 8.480 941,477 -0.01(-0.12%)
Nov 03, 2014 8.470 8.520 8.350 8.490 1,403,397 +0.01(+0.12%)
Oct 31, 2014 8.200 8.490 8.090 8.480 1,719,332 +0.49(+6.13%)
Oct 30, 2014 8.030 8.200 7.880 7.990 1,723,176 -0.04(-0.50%)
Oct 29, 2014 7.960 8.050 7.900 8.030 1,526,306 +0.05(+0.63%)
Oct 28, 2014 7.850 7.990 7.840 7.980 1,403,298 +0.15(+1.92%)
Oct 27, 2014 7.810 7.830 7.830 7.830 500,399 +0.00(+0.00%)
Oct 24, 2014 7.740 7.840 7.680 7.830 505,481 +0.10(+1.29%)
Oct 23, 2014 7.700 7.820 7.580 7.730 992,049 +0.14(+1.84%)
Oct 22, 2014 7.470 7.670 7.360 7.590 904,612 +0.10(+1.34%)
Oct 21, 2014 7.420 7.510 7.400 7.490 439,139 +0.08(+1.15%)
Oct 20, 2014 7.310 7.410 7.250 7.405 470,823 +0.04(+0.47%)
Oct 17, 2014 7.650 7.650 7.310 7.370 917,449 -0.15(-1.99%)
Oct 16, 2014 7.110 7.560 7.020 7.520 1,174,993 +0.30(+4.16%)
Oct 15, 2014 7.140 7.330 6.870 7.220 2,387,861 +0.00(+0.00%)
Oct 14, 2014 7.180 7.300 7.150 7.220 1,075,523 +0.06(+0.84%)
Oct 13, 2014 7.220 7.340 7.160 7.160 840,451 -0.04(-0.56%)
Oct 10, 2014 7.210 7.400 7.130 7.200 1,156,638 -0.07(-0.96%)
Oct 09, 2014 7.500 7.570 7.260 7.270 968,099 -0.26(-3.45%)
Oct 08, 2014 7.380 7.530 7.250 7.530 882,939 +0.16(+2.17%)
Oct 07, 2014 7.500 7.595 7.370 7.370 1,132,162 -0.13(-1.73%)
Oct 06, 2014 7.500 7.608 7.440 7.500 1,042,553 +0.01(+0.13%)
Oct 03, 2014 7.480 7.555 7.410 7.490 724,365 +0.10(+1.35%)
Oct 02, 2014 7.360 7.470 7.340 7.390 677,908 +0.04(+0.54%)
Oct 01, 2014 7.410 7.480 7.295 7.350 1,217,110 -0.08(-1.08%)
Sep 30, 2014 7.280 7.580 7.250 7.430 1,817,933 +0.27(+3.77%)
Sep 29, 2014 7.260 7.310 7.100 7.160 907,198 -0.17(-2.32%)
Sep 26, 2014 7.220 7.330 7.210 7.330 660,340 +0.10(+1.38%)
Sep 25, 2014 7.350 7.350 7.170 7.230 1,063,165 -0.13(-1.77%)
Sep 24, 2014 7.370 7.395 7.270 7.360 929,527 +0.03(+0.41%)
Sep 23, 2014 7.430 7.710 7.310 7.330 1,266,688 -0.12(-1.61%)
Sep 22, 2014 7.560 7.580 7.410 7.450 800,761 -0.12(-1.59%)
Sep 19, 2014 7.770 7.770 7.540 7.570 1,733,799 -0.22(-2.82%)
Sep 18, 2014 7.750 7.870 7.750 7.790 666,634 +0.09(+1.17%)
Sep 17, 2014 7.720 7.810 7.630 7.700 593,297 -0.03(-0.39%)
Sep 16, 2014 7.780 7.870 7.690 7.730 895,317 -0.08(-1.02%)
Sep 15, 2014 7.730 7.840 7.700 7.810 848,927 +0.08(+1.03%)
Sep 12, 2014 7.730 7.810 7.670 7.730 861,246 +0.02(+0.26%)
Sep 11, 2014 7.550 7.770 7.550 7.710 942,328 +0.13(+1.72%)
Sep 10, 2014 7.730 7.770 7.550 7.580 892,773 -0.13(-1.69%)
Sep 09, 2014 7.420 7.750 7.420 7.710 2,012,929 +0.30(+4.05%)
Sep 08, 2014 7.500 7.563 7.370 7.410 1,141,853 -0.12(-1.59%)
Sep 05, 2014 7.500 7.565 7.440 7.530 894,485 +0.02(+0.27%)
Sep 04, 2014 7.510 7.610 7.480 7.510 974,696 +0.04(+0.54%)
Sep 03, 2014 7.650 7.670 7.450 7.470 820,081 -0.13(-1.71%)
Sep 02, 2014 7.620 7.650 7.530 7.600 832,689 +0.03(+0.40%)
Aug 29, 2014 7.510 7.570 7.570 7.570 795,400 +0.08(+1.07%)
Aug 28, 2014 7.550 7.620 7.480 7.490 597,741 -0.09(-1.19%)
Aug 27, 2014 7.680 7.728 7.550 7.580 549,016 -0.07(-0.92%)
Aug 26, 2014 7.640 7.720 7.610 7.650 715,601 +0.04(+0.53%)
Aug 25, 2014 7.670 7.740 7.600 7.610 818,569 -0.02(-0.26%)
Aug 22, 2014 7.620 7.630 7.570 7.630 710,754 +0.02(+0.26%)
Aug 21, 2014 7.590 7.590 7.560 7.610 712,387 +0.02(+0.26%)
Aug 20, 2014 7.620 7.640 7.510 7.590 1,310,888 -0.21(-2.69%)
Aug 19, 2014 7.940 7.950 7.760 7.800 961,977 -0.10(-1.27%)
Aug 18, 2014 7.750 7.920 7.740 7.900 975,667 +0.21(+2.73%)
Aug 15, 2014 7.780 7.810 7.640 7.690 810,067 -0.04(-0.52%)
Aug 14, 2014 7.770 7.800 7.670 7.730 675,221 -0.04(-0.51%)
Aug 13, 2014 7.790 7.790 7.720 7.770 642,923 +0.03(+0.39%)
Aug 12, 2014 7.760 7.840 7.690 7.740 786,220 -0.02(-0.26%)
Aug 11, 2014 7.690 7.830 7.640 7.760 998,090 +0.08(+1.04%)
Aug 08, 2014 7.640 7.670 7.561 7.680 1,066,714 +0.04(+0.52%)
Aug 07, 2014 7.880 7.880 7.580 7.640 884,570 -0.18(-2.30%)
Aug 06, 2014 7.760 7.890 7.740 7.820 815,462 +0.04(+0.51%)
Aug 05, 2014 7.750 7.830 7.690 7.780 1,393,122 +0.02(+0.26%)
Aug 04, 2014 7.740 7.790 7.680 7.760 1,012,853 +0.06(+0.78%)
Aug 01, 2014 7.840 7.930 7.660 7.700 1,229,256 -0.13(-1.66%)
Jul 31, 2014 7.740 7.950 7.560 7.830 1,922,670 -0.16(-2.00%)
Jul 30, 2014 7.940 8.008 7.810 7.990 1,215,337 +0.15(+1.91%)
Jul 29, 2014 7.810 7.970 7.810 7.840 706,352 +0.02(+0.26%)
Jul 28, 2014 7.850 7.890 7.720 7.820 797,596 +0.01(+0.13%)
Jul 25, 2014 7.870 7.870 7.800 7.810 617,504 -0.13(-1.64%)
Jul 24, 2014 7.860 8.000 7.830 7.940 1,199,102 +0.12(+1.53%)
Jul 23, 2014 7.780 7.840 7.750 7.820 615,542 +0.06(+0.77%)
Jul 22, 2014 7.790 7.860 7.740 7.760 819,128 +0.02(+0.26%)
Jul 21, 2014 7.680 7.770 7.661 7.740 1,006,304 +0.02(+0.26%)
Jul 18, 2014 7.290 7.720 7.290 7.720 1,979,149 +0.42(+5.75%)
Jul 17, 2014 7.380 7.440 7.280 7.300 934,693 -0.11(-1.48%)
Jul 16, 2014 7.470 7.480 7.331 7.410 1,032,620 -0.01(-0.13%)
Jul 15, 2014 7.230 7.550 7.220 7.420 1,636,371 -0.03(-0.40%)
Jul 14, 2014 7.570 7.610 7.380 7.450 2,135,816 -0.08(-1.06%)
Jul 11, 2014 7.310 7.570 7.220 7.530 1,234,194 +0.22(+3.01%)
Jul 10, 2014 7.160 7.380 7.150 7.310 1,246,765 +0.01(+0.14%)
Jul 09, 2014 7.350 7.390 7.270 7.300 849,809 -0.02(-0.27%)
Jul 08, 2014 7.400 7.420 7.220 7.320 1,758,343 -0.11(-1.48%)
Jul 07, 2014 7.510 7.520 7.420 7.430 873,023 -0.13(-1.72%)
Jul 03, 2014 7.430 7.560 7.560 7.560 440,800 +0.13(+1.75%)
Jul 02, 2014 7.510 7.570 7.420 7.430 723,138 -0.11(-1.46%)
Jul 01, 2014 7.460 7.600 7.450 7.540 1,122,375 +0.10(+1.34%)
Jun 30, 2014 7.470 7.600 7.420 7.440 1,087,662 -0.06(-0.80%)
Jun 27, 2014 7.610 7.650 7.500 7.500 8,653,939 -0.12(-1.51%)
Jun 26, 2014 7.570 7.620 7.510 7.615 939,041 +0.07(+0.86%)
Jun 25, 2014 7.460 7.585 7.425 7.550 955,584 +0.04(+0.53%)
Jun 24, 2014 7.610 7.650 7.500 7.510 1,196,133 -0.10(-1.31%)
Jun 23, 2014 7.460 7.630 7.410 7.610 1,171,764 +0.14(+1.87%)
Jun 20, 2014 7.480 7.520 7.400 7.470 1,792,217 +0.04(+0.54%)
Jun 19, 2014 7.500 7.510 7.385 7.430 828,778 -0.07(-0.93%)
Jun 18, 2014 7.400 7.510 7.370 7.500 1,118,289 +0.08(+1.08%)
Jun 17, 2014 7.330 7.470 7.300 7.420 1,408,665 +0.06(+0.82%)
Jun 16, 2014 7.350 7.370 7.300 7.360 976,970 +0.03(+0.41%)
Jun 13, 2014 7.230 7.350 7.210 7.330 923,376 +0.08(+1.17%)
Jun 12, 2014 7.300 7.310 7.190 7.245 726,550 -0.04(-0.62%)
Jun 11, 2014 7.280 7.330 7.200 7.290 646,343 -0.06(-0.82%)
Jun 10, 2014 7.300 7.350 7.290 7.350 1,026,604 +0.08(+1.10%)
Jun 06, 2014 7.170 7.270 7.130 7.270 1,005,551 +0.13(+1.82%)
Jun 05, 2014 7.060 7.150 7.030 7.140 1,071,734 +0.08(+1.13%)
Jun 04, 2014 6.890 7.070 6.890 7.060 830,595 +0.14(+2.02%)
Jun 03, 2014 7.000 7.010 6.850 6.920 1,269,855 -0.08(-1.14%)
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.