Bgc Partners Cl A (NY: BGC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.785	5.796	5.643	5.680	236,207	-0.16(-2.80%)
May 28, 2002	5.891	5.896	5.812	5.844	163,150	+0.01(+0.09%)
May 27, 2002	5.865	5.928	5.775	5.838	139,112	+0.00(+0.00%)
May 24, 2002	5.865	5.928	5.775	5.838	139,112	+0.01(+0.18%)
May 23, 2002	6.092	6.092	5.759	5.828	1,964,992	-0.32(-5.16%)
May 22, 2002	6.076	6.377	6.023	6.145	374,942	+0.02(+0.26%)
May 21, 2002	6.393	6.467	6.092	6.129	381,945	-0.36(-5.54%)
May 20, 2002	6.499	6.583	6.451	6.488	261,380	-0.01(-0.16%)
May 17, 2002	6.578	6.583	6.451	6.499	212,549	-0.05(-0.73%)
May 16, 2002	6.552	6.641	6.493	6.546	432,290	-0.03(-0.40%)
May 15, 2002	6.340	6.594	6.293	6.573	214,442	+0.18(+2.81%)
May 14, 2002	6.182	6.393	6.002	6.393	562,697	+0.16(+2.54%)
May 13, 2002	5.970	6.235	5.928	6.235	18,926	+0.24(+3.96%)
May 10, 2002	5.997	6.055	5.891	5.997	327,057	-0.14(-2.24%)
May 09, 2002	6.108	6.266	6.108	6.134	198,164	+0.03(+0.43%)
May 08, 2002	5.801	6.118	5.801	6.108	305,669	+0.25(+4.33%)
May 07, 2002	5.859	5.918	5.812	5.854	189,269	-0.01(-0.09%)
May 06, 2002	6.161	6.203	5.775	5.859	147,819	-0.27(-4.48%)
May 03, 2002	6.129	6.155	6.076	6.134	549,448	-0.05(-0.77%)
May 02, 2002	6.076	6.335	6.044	6.182	799,473	+0.15(+2.45%)
May 01, 2002	6.013	6.034	5.865	6.034	232,990	-0.03(-0.52%)
Apr 30, 2002	6.065	6.139	5.976	6.065	436,644	+0.00(+0.00%)
Apr 29, 2002	6.071	6.129	5.891	6.065	185,862	-0.01(-0.09%)
Apr 26, 2002	6.124	6.198	5.976	6.071	913,223	-0.11(-1.71%)
Apr 25, 2002	6.224	6.261	6.102	6.176	721,304	+0.01(+0.09%)
Apr 24, 2002	6.657	6.657	6.129	6.171	1,205,266	-0.51(-7.67%)
Apr 23, 2002	6.816	6.884	6.657	6.684	291,663	-0.17(-2.54%)
Apr 22, 2002	7.027	7.038	6.763	6.858	613,800	-0.66(-8.72%)
Apr 19, 2002	7.820	7.846	7.503	7.513	208,006	-0.31(-3.92%)
Apr 18, 2002	7.661	7.820	7.661	7.820	137,977	+0.11(+1.44%)
Apr 17, 2002	7.635	7.719	7.624	7.709	65,297	+0.06(+0.83%)
Apr 16, 2002	7.333	7.645	7.333	7.645	589,195	+0.26(+3.51%)
Apr 15, 2002	7.212	7.386	7.212	7.386	120,375	+0.12(+1.67%)
Apr 12, 2002	7.001	7.265	7.001	7.265	183,969	+0.32(+4.56%)
Apr 11, 2002	7.339	7.370	6.948	6.948	175,831	-0.44(-6.00%)
Apr 10, 2002	7.386	7.397	7.281	7.392	147,062	-0.03(-0.36%)
Apr 09, 2002	7.344	7.481	7.328	7.418	435,697	+0.02(+0.29%)
Apr 08, 2002	7.344	7.397	7.291	7.397	8,838,872	+0.05(+0.72%)
Apr 05, 2002	7.513	7.513	7.344	7.344	56,591	-0.17(-2.25%)
Apr 04, 2002	7.265	7.555	7.212	7.513	70,029	+0.21(+2.89%)
Apr 03, 2002	7.529	7.561	7.281	7.302	367,939	-0.23(-3.02%)
Apr 02, 2002	7.608	7.656	7.397	7.529	278,225	-0.06(-0.77%)
Apr 01, 2002	7.598	7.613	7.397	7.587	304,534	+0.04(+0.56%)
Mar 29, 2002	7.450	7.582	7.397	7.545	693,482	+0.00(+0.00%)
Mar 28, 2002	7.450	7.582	7.397	7.545	693,482	+0.07(+0.99%)
Mar 27, 2002	7.450	7.503	7.444	7.471	328,571	+0.05(+0.64%)
Mar 26, 2002	7.355	7.476	7.318	7.423	112,236	+0.02(+0.21%)
Mar 25, 2002	7.476	7.481	7.281	7.407	264,219	-0.12(-1.61%)
Mar 22, 2002	7.529	7.714	7.450	7.529	187,187	-0.08(-1.04%)
Mar 21, 2002	7.212	7.608	7.159	7.608	204,600	+0.34(+4.73%)
Mar 20, 2002	7.191	7.365	7.133	7.265	719,223	+0.18(+2.54%)
Mar 19, 2002	6.842	7.090	6.816	7.085	580,299	+0.21(+3.07%)
Mar 18, 2002	6.969	6.969	6.789	6.874	264,598	-0.10(-1.36%)
Mar 15, 2002	6.763	7.059	6.763	6.969	194,379	+0.00(+0.00%)
Mar 14, 2002	7.001	7.011	6.921	6.969	170,342	-0.03(-0.45%)
Mar 13, 2002	6.895	7.016	6.657	7.001	210,278	+0.11(+1.53%)
Mar 12, 2002	6.795	6.932	6.789	6.895	175,641	+0.11(+1.56%)
Mar 11, 2002	6.842	6.869	6.641	6.789	352,608	-0.07(-1.08%)
Mar 08, 2002	6.763	6.869	6.657	6.863	335,763	-0.04(-0.61%)
Mar 07, 2002	7.001	7.027	6.869	6.906	534,496	+0.09(+1.32%)
Mar 06, 2002	6.710	6.921	6.705	6.816	247,185	+0.16(+2.38%)
Mar 05, 2002	6.604	6.789	6.604	6.657	242,075	-0.07(-1.02%)
Mar 04, 2002	6.789	6.816	6.657	6.726	174,316	+0.02(+0.24%)

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.