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 30, 2014
13.67
13.79
13.49
13.79
12,338,634
+0.16(+1.19%)
May 29, 2014
13.66
13.75
13.55
13.63
572,912
+0.05(+0.36%)
May 28, 2014
13.62
13.65
13.45
13.58
940,244
-0.03(-0.20%)
May 27, 2014
13.55
13.81
13.53
13.61
1,145,107
+0.14(+1.04%)
May 23, 2014
13.27
13.47
13.47
13.47
1,151,637
+0.09(+0.69%)
May 22, 2014
13.25
13.39
13.22
13.38
369,821
+0.14(+1.02%)
May 21, 2014
13.03
13.48
13.02
13.24
1,191,014
+0.29(+2.26%)
May 20, 2014
12.99
13.02
12.78
12.95
1,233,881
-0.09(-0.71%)
May 19, 2014
12.99
13.16
12.96
13.04
803,114
+0.01(+0.04%)
May 16, 2014
12.93
13.11
12.91
13.04
1,747,222
+0.08(+0.63%)
May 15, 2014
12.86
13.00
12.61
12.95
1,605,546
+0.01(+0.04%)
May 14, 2014
13.27
13.29
12.88
12.95
1,233,507
-0.35(-2.60%)
May 13, 2014
13.51
13.58
13.28
13.29
965,245
-0.24(-1.76%)
May 12, 2014
13.06
13.60
13.06
13.53
1,461,098
+0.55(+4.21%)
May 09, 2014
12.75
12.99
12.70
12.99
929,437
+0.12(+0.97%)
May 08, 2014
12.88
13.15
12.81
12.86
1,295,691
-0.03(-0.25%)
May 07, 2014
12.74
12.94
12.68
12.89
1,985,888
+0.13(+1.02%)
May 06, 2014
12.84
12.98
12.72
12.76
1,497,478
-0.12(-0.92%)
May 05, 2014
12.85
13.01
12.63
12.88
2,109,791
+0.15(+1.15%)
May 02, 2014
12.44
12.76
12.32
12.74
2,633,456
+0.31(+2.52%)
May 01, 2014
13.31
13.51
12.31
12.42
6,026,764
-1.43(-10.34%)
Apr 30, 2014
13.52
13.90
13.44
13.86
1,550,665
+0.31(+2.28%)
Apr 29, 2014
13.63
13.69
13.37
13.55
1,403,273
-0.06(-0.44%)
Apr 28, 2014
13.79
13.86
13.41
13.61
1,125,680
-0.15(-1.10%)
Apr 25, 2014
13.58
13.83
13.57
13.76
1,677,469
+0.15(+1.11%)
Apr 24, 2014
13.94
13.98
13.54
13.61
2,801,312
-0.16(-1.18%)
Apr 23, 2014
13.85
13.92
13.73
13.77
1,314,536
-0.12(-0.86%)
Apr 22, 2014
13.79
14.08
13.71
13.89
1,816,043
+0.09(+0.63%)
Apr 21, 2014
14.03
14.03
13.65
13.80
1,922,419
-0.30(-2.15%)
Apr 17, 2014
13.95
14.11
14.11
14.11
2,646,418
+0.18(+1.28%)
Apr 16, 2014
14.22
14.29
13.92
13.93
1,736,024
-0.18(-1.27%)
Apr 15, 2014
13.82
14.15
13.60
14.11
2,005,384
+0.58(+4.32%)
Apr 14, 2014
13.64
13.80
13.46
13.52
1,508,203
+0.06(+0.48%)
Apr 11, 2014
13.65
13.65
13.40
13.46
1,333,708
-0.22(-1.58%)
Apr 10, 2014
14.03
14.08
13.66
13.67
1,385,858
-0.36(-2.54%)
Apr 09, 2014
14.02
14.07
13.77
14.03
1,000,323
+0.10(+0.70%)
Apr 08, 2014
13.80
13.99
13.65
13.93
1,295,648
+0.14(+0.98%)
Apr 07, 2014
14.11
14.12
13.70
13.80
1,574,375
-0.34(-2.37%)
Apr 04, 2014
14.41
14.55
14.01
14.13
2,003,385
-0.19(-1.32%)
Apr 03, 2014
14.38
14.45
14.23
14.32
1,521,661
+0.01(+0.08%)
Apr 02, 2014
13.71
14.40
13.71
14.31
2,116,946
+0.60(+4.38%)
Apr 01, 2014
13.66
13.85
13.58
13.71
2,024,854
-0.14(-1.02%)
Mar 31, 2014
13.90
13.98
13.82
13.85
2,072,799
+0.04(+0.31%)
Mar 28, 2014
13.91
13.99
13.79
13.81
2,270,379
-0.14(-1.01%)
Mar 27, 2014
14.12
14.37
13.91
13.95
2,278,122
-0.20(-1.41%)
Mar 26, 2014
14.71
14.84
14.15
14.15
2,063,672
-0.54(-3.65%)
Mar 25, 2014
14.67
14.79
14.49
14.68
7,082,098
-0.30(-1.99%)
Mar 24, 2014
15.30
15.33
14.94
14.98
1,497,141
-0.24(-1.56%)
Mar 21, 2014
15.04
15.35
15.01
15.22
3,006,750
+0.18(+1.22%)
Mar 20, 2014
15.20
15.33
15.02
15.04
647,383
-0.21(-1.38%)
Mar 19, 2014
15.29
15.44
15.11
15.25
829,837
-0.11(-0.70%)
Mar 18, 2014
15.06
15.40
15.00
15.36
1,725,838
+0.28(+1.83%)
Mar 17, 2014
15.24
15.40
15.03
15.08
940,896
+0.00(+0.00%)
Mar 14, 2014
14.92
15.14
14.88
15.08
1,181,124
+0.15(+1.01%)
Mar 13, 2014
15.37
15.50
14.82
14.93
1,668,909
-0.38(-2.51%)
Mar 12, 2014
15.27
15.46
15.17
15.31
2,003,021
-0.11(-0.70%)
Mar 11, 2014
15.85
15.87
15.34
15.42
1,390,419
-0.37(-2.33%)
Mar 10, 2014
16.20
16.26
15.78
15.79
775,936
-0.48(-2.96%)
Mar 07, 2014
16.50
16.54
16.16
16.27
850,239
-0.15(-0.92%)
Mar 06, 2014
16.22
16.46
16.19
16.42
878,857
+0.32(+1.98%)
Mar 05, 2014
16.23
16.38
16.04
16.10
1,767,535
-0.11(-0.67%)
Mar 04, 2014
16.57
16.58
16.09
16.21
3,522,907
-0.15(-0.93%)
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
.