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 28, 2010
16.46
16.85
16.17
16.46
1,907,534
-0.28(-1.67%)
May 27, 2010
16.26
16.76
16.07
16.74
1,803,796
+0.90(+5.67%)
May 26, 2010
15.77
16.30
15.77
15.85
2,049,531
+0.12(+0.74%)
May 25, 2010
15.49
15.74
15.06
15.73
3,116,031
-0.20(-1.26%)
May 24, 2010
15.80
16.28
15.64
15.93
2,522,322
+0.17(+1.11%)
May 21, 2010
15.24
15.98
15.10
15.76
3,874,880
+0.18(+1.15%)
May 20, 2010
15.48
16.07
15.37
15.58
3,474,352
-0.55(-3.44%)
May 19, 2010
16.35
16.45
15.77
16.13
2,284,560
-0.38(-2.27%)
May 18, 2010
16.84
17.26
16.42
16.51
2,504,538
-0.10(-0.60%)
May 17, 2010
17.08
17.18
16.18
16.61
4,088,313
-0.44(-2.57%)
May 14, 2010
17.04
17.62
16.79
17.04
3,818,646
-0.70(-3.93%)
May 13, 2010
17.74
18.14
17.44
17.74
2,733,810
+0.07(+0.42%)
May 12, 2010
17.18
17.78
17.12
17.67
3,388,337
+0.68(+3.98%)
May 11, 2010
17.11
17.46
16.95
16.99
3,761,827
+0.11(+0.66%)
May 10, 2010
16.76
16.88
16.49
16.88
4,947,444
+1.50(+9.76%)
May 07, 2010
14.66
16.11
14.58
15.38
6,571,820
+0.78(+5.32%)
May 06, 2010
14.60
15.13
13.49
14.60
189
+0.47(+3.33%)
May 05, 2010
14.40
15.08
14.13
14.13
3,134,406
-0.68(-4.60%)
May 04, 2010
15.21
15.30
14.74
14.81
2,457,357
-0.70(-4.50%)
May 03, 2010
15.19
15.61
15.06
15.51
1,185,069
+0.42(+2.77%)
Apr 30, 2010
15.64
15.77
15.08
15.09
1,477,842
-0.51(-3.25%)
Apr 29, 2010
15.15
15.61
15.15
15.60
2,279,380
+0.52(+3.43%)
Apr 28, 2010
14.93
15.21
14.79
15.08
1,449,166
+0.21(+1.42%)
Apr 27, 2010
15.27
15.50
14.84
14.87
2,375,905
-0.54(-3.53%)
Apr 26, 2010
15.58
15.64
15.34
15.42
3,733,193
-0.18(-1.19%)
Apr 23, 2010
15.53
15.77
15.46
15.60
2,808,732
+0.12(+0.75%)
Apr 22, 2010
15.55
15.57
15.14
15.49
2,893,458
-0.28(-1.78%)
Apr 21, 2010
16.04
16.04
15.63
15.77
1,698,541
-0.23(-1.45%)
Apr 20, 2010
15.89
16.10
15.81
16.00
1,245,915
+0.26(+1.68%)
Apr 19, 2010
15.72
15.80
15.36
15.73
3,126,907
-0.09(-0.57%)
Apr 16, 2010
16.56
16.60
15.69
15.82
2,885,925
-0.83(-5.01%)
Apr 15, 2010
16.08
16.78
16.02
16.66
2,577,788
+0.46(+2.87%)
Apr 14, 2010
16.13
16.27
16.09
16.19
1,445,632
+0.12(+0.76%)
Apr 13, 2010
15.87
16.07
15.80
16.07
2,942,225
+0.15(+0.96%)
Apr 12, 2010
15.91
16.08
15.86
15.92
1,395,531
+0.10(+0.60%)
Apr 09, 2010
15.59
15.92
15.57
15.82
2,373,384
+0.27(+1.77%)
Apr 08, 2010
15.18
15.55
15.11
15.55
1,960,319
+0.22(+1.41%)
Apr 07, 2010
15.06
15.37
14.97
15.33
2,171,743
+0.23(+1.50%)
Apr 06, 2010
14.97
15.25
14.88
15.11
1,420,696
+0.13(+0.88%)
Apr 05, 2010
14.69
15.08
14.69
14.97
1,566,579
+0.32(+2.20%)
Apr 01, 2010
14.32
14.65
14.65
14.65
1,945,876
+0.33(+2.33%)
Mar 31, 2010
14.28
14.43
14.13
14.32
1,504,868
-0.04(-0.26%)
Mar 30, 2010
14.52
14.53
14.25
14.36
1,766,394
-0.21(-1.42%)
Mar 29, 2010
14.52
14.63
14.44
14.56
1,214,319
+0.15(+1.03%)
Mar 26, 2010
14.66
14.83
14.15
14.41
2,525,031
-0.15(-1.05%)
Mar 25, 2010
14.92
15.01
14.51
14.57
2,052,967
-0.19(-1.29%)
Mar 24, 2010
15.05
15.08
14.76
14.76
1,807,274
-0.36(-2.41%)
Mar 23, 2010
14.95
15.30
14.89
15.12
3,143,330
+0.22(+1.45%)
Mar 22, 2010
14.91
15.05
14.59
14.90
2,151,275
-0.15(-0.98%)
Mar 19, 2010
15.03
15.24
14.69
15.05
2,922,167
-0.01(-0.04%)
Mar 18, 2010
14.25
15.07
14.25
15.06
5,523,326
+1.18(+8.53%)
Mar 17, 2010
13.87
14.02
13.84
13.87
1,011,214
+0.03(+0.19%)
Mar 16, 2010
13.81
13.86
13.66
13.85
1,198,335
+0.07(+0.54%)
Mar 15, 2010
13.74
13.83
13.66
13.77
1,747,219
-0.33(-2.36%)
Mar 12, 2010
13.68
14.29
13.67
14.11
3,064,965
+0.64(+4.75%)
Mar 11, 2010
13.40
13.59
13.34
13.47
1,231,463
-0.01(-0.08%)
Mar 10, 2010
13.55
13.59
13.39
13.48
1,876,992
-0.05(-0.35%)
Mar 09, 2010
13.39
13.61
13.34
13.53
1,020,318
+0.05(+0.39%)
Mar 08, 2010
13.58
13.64
13.43
13.47
1,431,753
-0.09(-0.66%)
Mar 05, 2010
13.61
13.65
13.38
13.56
1,987,985
+0.01(+0.08%)
Mar 04, 2010
13.65
13.77
13.51
13.55
1,252,805
-0.04(-0.27%)
Mar 03, 2010
13.50
13.86
13.46
13.59
2,711,518
+0.10(+0.70%)
Mar 02, 2010
13.27
13.67
13.11
13.49
2,592,776
+0.37(+2.82%)
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
.