Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bgc Partners Cl A
(NY:
BGC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
16.73
17.14
16.44
17.04
1,131,829
+0.36(+2.19%)
May 30, 2006
16.91
17.01
16.47
16.68
1,224,761
-0.31(-1.84%)
May 26, 2006
17.17
17.29
16.79
16.99
977,764
-0.22(-1.29%)
May 25, 2006
16.75
17.40
16.73
17.21
1,181,418
+0.86(+5.27%)
May 24, 2006
16.38
16.76
15.88
16.35
1,035,302
-0.31(-1.84%)
May 23, 2006
16.38
17.53
16.38
16.66
1,057,257
+0.41(+2.50%)
May 22, 2006
16.66
16.70
15.74
16.25
1,117,823
-0.44(-2.63%)
May 19, 2006
16.27
16.78
15.49
16.69
1,495,983
+0.33(+2.03%)
May 18, 2006
17.08
17.78
16.19
16.36
1,297,819
-0.73(-4.27%)
May 17, 2006
17.59
17.59
16.75
17.09
1,492,955
-0.51(-2.88%)
May 16, 2006
17.59
17.81
17.34
17.59
1,512,450
+0.02(+0.09%)
May 15, 2006
18.18
18.35
17.07
17.58
1,552,007
-0.66(-3.59%)
May 12, 2006
19.37
19.37
17.66
18.23
2,312,869
-1.13(-5.84%)
May 11, 2006
19.55
19.63
19.19
19.36
1,278,892
-0.05(-0.24%)
May 10, 2006
19.59
19.91
19.33
19.41
1,094,543
-0.18(-0.92%)
May 09, 2006
19.34
19.67
19.13
19.59
962,055
+0.23(+1.17%)
May 08, 2006
19.21
19.45
18.95
19.36
2,646,929
+0.19(+0.99%)
May 05, 2006
19.71
20.16
19.13
19.17
1,462,104
-0.52(-2.66%)
May 04, 2006
19.02
19.70
18.98
19.70
1,201,480
+0.73(+3.84%)
May 03, 2006
18.76
19.04
18.28
18.97
2,714,877
-0.18(-0.94%)
May 02, 2006
18.49
19.19
17.54
19.15
5,749,620
+2.25(+13.32%)
May 01, 2006
16.74
17.01
16.44
16.90
2,376,653
+0.22(+1.30%)
Apr 28, 2006
15.64
16.73
15.59
16.68
1,459,076
+0.83(+5.23%)
Apr 27, 2006
16.27
16.27
15.69
15.85
1,263,182
-0.69(-4.18%)
Apr 26, 2006
15.71
16.56
15.71
16.54
1,931,303
+0.94(+6.03%)
Apr 25, 2006
15.72
15.72
14.95
15.60
1,299,143
-0.12(-0.77%)
Apr 24, 2006
16.38
16.43
15.61
15.72
1,061,800
-0.66(-4.00%)
Apr 21, 2006
16.44
16.56
16.24
16.38
1,987,515
+0.18(+1.14%)
Apr 20, 2006
16.50
16.55
16.05
16.19
1,332,265
-0.25(-1.54%)
Apr 19, 2006
15.80
16.54
15.77
16.45
1,822,283
+0.64(+4.04%)
Apr 18, 2006
15.53
15.84
15.42
15.81
901,678
+0.32(+2.05%)
Apr 17, 2006
15.53
15.73
15.36
15.49
898,650
-0.14(-0.88%)
Apr 13, 2006
15.66
15.67
15.37
15.63
872,152
-0.03(-0.20%)
Apr 12, 2006
15.74
15.97
15.46
15.66
1,200,534
-0.11(-0.67%)
Apr 11, 2006
16.72
16.72
15.19
15.77
2,419,428
-1.02(-6.07%)
Apr 10, 2006
16.64
16.79
16.51
16.79
998,962
+0.25(+1.50%)
Apr 07, 2006
16.91
17.07
16.45
16.54
1,352,328
-0.23(-1.36%)
Apr 06, 2006
16.70
16.76
16.52
16.76
796,634
+0.12(+0.73%)
Apr 05, 2006
16.36
16.85
16.36
16.64
2,050,353
+0.43(+2.64%)
Apr 04, 2006
15.69
16.35
15.56
16.21
1,059,718
+0.46(+2.95%)
Apr 03, 2006
16.27
16.46
15.65
15.75
1,409,109
-0.27(-1.71%)
Mar 31, 2006
15.92
16.27
15.90
16.02
2,033,508
+0.24(+1.54%)
Mar 30, 2006
15.95
16.37
15.69
15.78
1,005,965
-0.10(-0.63%)
Mar 29, 2006
15.43
15.96
15.36
15.88
886,158
+0.52(+3.41%)
Mar 28, 2006
15.52
15.52
15.20
15.36
896,189
-0.22(-1.39%)
Mar 27, 2006
15.72
15.74
15.35
15.58
644,461
-0.17(-1.07%)
Mar 24, 2006
15.33
15.77
15.30
15.74
785,656
+0.41(+2.69%)
Mar 23, 2006
15.43
15.46
15.08
15.33
682,883
-0.09(-0.58%)
Mar 22, 2006
15.25
15.64
15.22
15.42
1,319,017
+0.20(+1.32%)
Mar 21, 2006
15.15
15.46
14.90
15.22
1,555,035
+0.08(+0.52%)
Mar 20, 2006
14.87
15.27
14.74
15.14
955,430
+0.24(+1.63%)
Mar 17, 2006
14.83
14.95
14.36
14.90
1,769,667
+0.04(+0.25%)
Mar 16, 2006
14.67
15.07
14.64
14.86
1,007,669
+0.21(+1.44%)
Mar 15, 2006
14.53
14.71
14.53
14.65
759,726
+0.10(+0.69%)
Mar 14, 2006
14.48
14.57
14.15
14.55
599,226
-0.02(-0.11%)
Mar 13, 2006
14.51
14.68
14.38
14.57
819,914
+0.18(+1.29%)
Mar 10, 2006
14.28
14.64
14.15
14.38
412,796
+0.16(+1.15%)
Mar 09, 2006
14.52
14.79
14.14
14.22
438,158
-0.21(-1.43%)
Mar 08, 2006
13.95
14.46
13.83
14.42
1,016,186
+0.13(+0.92%)
Mar 07, 2006
14.53
14.69
14.03
14.29
613,800
-0.29(-1.99%)
Mar 06, 2006
14.96
15.05
14.41
14.58
335,006
-0.20(-1.32%)
Mar 03, 2006
14.93
14.96
14.74
14.78
1,305,011
-0.20(-1.34%)
Mar 02, 2006
14.80
15.05
14.78
14.98
834,109
+0.19(+1.29%)
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
.