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 29, 2015
10.71
10.84
10.60
10.64
882,263
-0.10(-0.89%)
May 28, 2015
10.78
10.85
10.64
10.73
693,871
-0.08(-0.73%)
May 27, 2015
10.58
10.84
10.53
10.81
653,381
+0.23(+2.18%)
May 26, 2015
10.67
10.72
10.46
10.58
647,564
-0.12(-1.10%)
May 22, 2015
10.71
10.70
10.70
10.70
671,249
-0.05(-0.47%)
May 21, 2015
10.63
10.81
10.55
10.75
687,249
+0.12(+1.17%)
May 20, 2015
10.50
10.65
10.40
10.63
884,771
+0.16(+1.51%)
May 19, 2015
10.53
10.59
10.41
10.47
690,579
-0.03(-0.27%)
May 18, 2015
10.29
10.59
10.27
10.50
1,621,270
+0.21(+2.02%)
May 15, 2015
10.58
10.61
10.27
10.29
1,679,573
-0.27(-2.56%)
May 14, 2015
10.58
10.68
10.47
10.56
596,941
+0.02(+0.16%)
May 13, 2015
10.54
10.62
10.44
10.54
926,397
+0.07(+0.65%)
May 12, 2015
10.44
10.56
10.29
10.47
1,304,021
+0.04(+0.38%)
May 11, 2015
10.40
10.62
10.32
10.43
1,367,975
+0.16(+1.53%)
May 08, 2015
10.17
10.42
10.11
10.28
1,445,669
+0.24(+2.36%)
May 07, 2015
9.151
10.08
9.151
10.04
2,433,499
+0.90(+9.79%)
May 06, 2015
9.292
9.292
8.976
9.145
1,024,691
-0.08(-0.92%)
May 05, 2015
9.399
9.584
9.190
9.230
542,291
-0.14(-1.44%)
May 04, 2015
9.365
9.539
9.325
9.365
412,223
+0.03(+0.36%)
May 01, 2015
9.196
9.427
9.186
9.331
1,005,958
+0.15(+1.59%)
Apr 30, 2015
9.562
9.573
9.044
9.185
1,123,416
-0.43(-4.51%)
Apr 29, 2015
9.725
9.815
9.613
9.618
485,001
-0.17(-1.78%)
Apr 28, 2015
9.494
9.810
9.444
9.793
921,029
+0.25(+2.66%)
Apr 27, 2015
9.686
9.815
9.534
9.539
675,412
-0.07(-0.70%)
Apr 24, 2015
9.742
9.742
9.511
9.607
703,849
-0.12(-1.22%)
Apr 23, 2015
9.708
9.815
9.590
9.725
626,213
-0.02(-0.23%)
Apr 22, 2015
9.624
9.753
9.523
9.748
468,289
+0.13(+1.35%)
Apr 21, 2015
10.02
10.02
9.576
9.618
711,398
-0.34(-3.39%)
Apr 20, 2015
9.714
9.965
9.573
9.956
818,649
+0.29(+2.97%)
Apr 17, 2015
9.720
9.759
9.528
9.669
886,621
-0.19(-1.89%)
Apr 16, 2015
10.21
10.27
9.843
9.855
1,208,910
-0.38(-3.69%)
Apr 15, 2015
10.14
10.37
10.08
10.23
1,500,735
+0.16(+1.62%)
Apr 14, 2015
10.06
10.15
9.855
10.07
874,427
+0.00(+0.00%)
Apr 13, 2015
10.16
10.24
10.04
10.07
429,999
-0.06(-0.61%)
Apr 10, 2015
10.02
10.16
9.962
10.13
880,775
+0.14(+1.41%)
Apr 09, 2015
9.877
10.06
9.860
9.990
674,968
+0.11(+1.14%)
Apr 08, 2015
9.934
10.02
9.838
9.877
632,979
-0.06(-0.57%)
Apr 07, 2015
9.928
10.06
9.765
9.934
1,080,618
-0.03(-0.28%)
Apr 06, 2015
9.838
10.17
9.787
9.962
968,066
+0.14(+1.38%)
Apr 02, 2015
9.630
9.827
9.827
9.827
1,040,082
+0.23(+2.35%)
Apr 01, 2015
9.686
9.849
9.562
9.601
778,308
-0.10(-1.04%)
Mar 31, 2015
9.748
9.821
9.663
9.703
878,211
-0.09(-0.92%)
Mar 30, 2015
9.708
9.867
9.618
9.793
1,156,710
+0.13(+1.34%)
Mar 27, 2015
9.551
9.697
9.454
9.663
1,351,831
+0.09(+0.94%)
Mar 26, 2015
9.432
9.680
9.329
9.573
1,234,970
+0.17(+1.80%)
Mar 25, 2015
9.630
9.731
9.382
9.404
1,163,213
-0.17(-1.82%)
Mar 24, 2015
9.421
9.624
9.342
9.579
1,458,474
+0.12(+1.31%)
Mar 23, 2015
9.635
9.782
9.389
9.455
1,857,010
-0.12(-1.24%)
Mar 20, 2015
9.545
9.742
9.477
9.573
3,278,282
+0.15(+1.55%)
Mar 19, 2015
9.320
9.675
9.185
9.427
2,215,959
+0.03(+0.36%)
Mar 18, 2015
9.607
9.646
9.089
9.393
5,895,775
-0.59(-5.92%)
Mar 17, 2015
8.171
10.36
8.171
9.984
13,975,659
+1.75(+21.27%)
Mar 16, 2015
8.301
8.413
8.182
8.233
886,305
-0.07(-0.88%)
Mar 13, 2015
8.537
8.655
8.165
8.306
1,180,874
-0.35(-4.03%)
Mar 12, 2015
8.515
8.661
8.481
8.655
842,052
+0.25(+2.95%)
Mar 11, 2015
8.374
8.503
8.272
8.408
971,612
+0.06(+0.74%)
Mar 10, 2015
8.509
8.509
8.306
8.346
883,062
-0.33(-3.83%)
Mar 09, 2015
8.897
8.926
8.633
8.678
1,164,240
-0.17(-1.91%)
Mar 06, 2015
8.768
8.937
8.728
8.847
1,132,362
+0.04(+0.45%)
Mar 05, 2015
8.498
8.813
8.357
8.807
856,955
+0.28(+3.30%)
Mar 04, 2015
8.458
8.531
8.317
8.526
825,244
+0.01(+0.13%)
Mar 03, 2015
8.430
8.644
8.323
8.515
895,131
+0.10(+1.20%)
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
.