| BGC PARTNERS-A Add to My Watchlist | (NSDQ: BGCP) |
| BGC Partners | 3.87 | +0.05 (+1.31%) | 184,913 |
| Historical Data for BGCP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.87 | 4.02 | 3.80 | 184,913 | 3.87 | +0.05 +1.31% |
| 02/08/10 | 3.83 | 3.99 | 3.81 | 147,317 | 3.82 | 0.00 0.00% |
| 02/05/10 | 3.76 | 4.03 | 3.72 | 165,065 | 3.82 | +0.09 +2.41% |
| 02/04/10 | 3.93 | 3.96 | 3.72 | 263,886 | 3.73 | -0.20 -5.09% |
| 02/03/10 | 3.98 | 4.02 | 3.92 | 477,559 | 3.93 | -0.06 -1.50% |
| 02/02/10 | 4.05 | 4.07 | 3.96 | 447,179 | 3.99 | -0.07 -1.72% |
| 02/01/10 | 4.10 | 4.25 | 4.04 | 312,014 | 4.06 | -0.01 -0.25% |
| 01/29/10 | 4.12 | 4.25 | 4.05 | 168,854 | 4.07 | -0.02 -0.49% |
| 01/28/10 | 4.21 | 4.34 | 4.05 | 152,162 | 4.09 | -0.10 -2.39% |
| 01/27/10 | 4.26 | 4.38 | 4.13 | 188,822 | 4.19 | -0.11 -2.56% |
| 01/26/10 | 4.26 | 4.31 | 4.19 | 274,872 | 4.30 | +0.04 +0.94% |
| 01/25/10 | 4.30 | 4.44 | 4.20 | 227,160 | 4.26 | -0.01 -0.23% |
| 01/22/10 | 4.34 | 4.44 | 4.24 | 252,232 | 4.27 | -0.07 -1.61% |
| 01/21/10 | 4.34 | 4.46 | 4.22 | 430,144 | 4.34 | 0.00 0.00% |
| 01/20/10 | 4.57 | 4.57 | 3.76 | 368,377 | 4.34 | -0.27 -5.86% |
| 01/19/10 | 4.49 | 4.68 | 3.97 | 389,027 | 4.61 | +0.12 +2.67% |
| 01/18/10 | 4.49 | 4.49 | 4.49 | 0 | 4.49 | 0.00 0.00% |
| 01/15/10 | 4.64 | 4.68 | 4.42 | 159,922 | 4.49 | -0.14 -3.02% |
| 01/14/10 | 4.64 | 4.72 | 4.57 | 94,125 | 4.63 | -0.04 -0.86% |
| 01/13/10 | 4.64 | 4.72 | 4.58 | 223,588 | 4.67 | +0.05 +1.08% |
| 01/12/10 | 4.73 | 4.79 | 4.60 | 163,426 | 4.62 | -0.15 -3.14% |
| 01/11/10 | 4.82 | 4.91 | 4.73 | 230,065 | 4.77 | -0.04 -0.83% |
| 01/08/10 | 4.81 | 4.91 | 4.68 | 130,356 | 4.81 | 0.00 0.00% |
| 01/07/10 | 4.71 | 4.84 | 4.56 | 176,353 | 4.81 | +0.10 +2.12% |
| 01/06/10 | 4.87 | 4.95 | 4.67 | 140,690 | 4.71 | -0.15 -3.09% |
| 01/05/10 | 4.85 | 5.00 | 4.84 | 262,718 | 4.86 | +0.02 +0.41% |
| 01/04/10 | 4.69 | 4.86 | 4.65 | 275,687 | 4.84 | +0.22 +4.76% |
| 01/01/10 | 4.62 | 4.62 | 4.62 | 0 | 4.62 | 0.00 0.00% |
| 12/31/09 | 4.50 | 4.79 | 4.47 | 419,795 | 4.62 | +0.10 +2.21% |
| 12/30/09 | 4.39 | 4.52 | 4.30 | 240,318 | 4.52 | +0.12 +2.73% |
| 12/29/09 | 4.37 | 4.42 | 4.29 | 177,772 | 4.40 | +0.06 +1.38% |
| 12/28/09 | 4.42 | 4.42 | 4.29 | 113,264 | 4.34 | -0.07 -1.59% |
| 12/25/09 | 4.42 | 4.44 | 4.32 | 31,094 | 4.41 | 0.00 0.00% |
| 12/24/09 | 4.42 | 4.44 | 4.32 | 31,094 | 4.41 | +0.03 +0.68% |
| 12/23/09 | 4.38 | 4.43 | 4.32 | 88,720 | 4.38 | +0.03 +0.69% |
| 12/22/09 | 4.30 | 4.40 | 4.15 | 208,918 | 4.35 | +0.05 +1.16% |
| 12/21/09 | 4.35 | 4.43 | 4.19 | 207,480 | 4.30 | -0.03 -0.69% |
| 12/18/09 | 4.20 | 4.33 | 4.11 | 565,396 | 4.33 | +0.17 +4.09% |
| 12/17/09 | 4.10 | 4.18 | 4.05 | 250,985 | 4.16 | +0.02 +0.48% |
| 12/16/09 | 4.29 | 4.31 | 4.06 | 329,875 | 4.14 | -0.10 -2.36% |
| 12/15/09 | 4.38 | 4.38 | 4.18 | 470,250 | 4.24 | -0.14 -3.20% |
| 12/14/09 | 4.31 | 4.40 | 4.24 | 270,566 | 4.38 | 0.00 0.00% |
| 12/11/09 | 4.31 | 4.38 | 4.23 | 122,866 | 4.38 | +0.09 +2.10% |
| 12/10/09 | 4.32 | 4.42 | 4.29 | 424,703 | 4.29 | -0.01 -0.23% |
| 12/09/09 | 4.25 | 4.34 | 4.14 | 314,458 | 4.30 | +0.05 +1.18% |
| 12/08/09 | 4.28 | 4.32 | 4.25 | 178,056 | 4.25 | -0.07 -1.62% |
| 12/07/09 | 4.27 | 4.32 | 4.20 | 166,522 | 4.32 | +0.07 +1.65% |
| 12/04/09 | 4.25 | 4.26 | 4.16 | 240,010 | 4.25 | +0.12 +2.91% |
| 12/03/09 | 4.21 | 4.29 | 4.12 | 183,083 | 4.13 | -0.07 -1.67% |
| 12/02/09 | 4.16 | 4.23 | 4.15 | 199,958 | 4.20 | +0.03 +0.72% |
| \/ Download Data To Spreadsheet | ||||||
