Bgc Partners Cl A (NY: BGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.41	37.94	37.16	37.41	1,247,308	+0.34(+0.93%)
May 29, 2008	37.69	38.08	36.83	37.06	1,477,556	-0.86(-2.26%)
May 28, 2008	37.45	38.04	36.74	37.92	1,014,588	+0.79(+2.12%)
May 27, 2008	37.51	37.51	36.02	37.13	1,294,926	-0.11(-0.30%)
May 26, 2008	36.60	37.40	36.52	37.24	0	+0.00(+0.00%)
May 23, 2008	36.60	37.40	36.52	37.24	964,069	+0.45(+1.22%)
May 22, 2008	37.25	37.27	36.10	36.79	1,051,282	-0.32(-0.85%)
May 21, 2008	38.93	38.93	36.77	37.11	1,257,415	-1.52(-3.94%)
May 20, 2008	38.73	38.73	37.71	38.63	1,369,088	-0.05(-0.14%)
May 19, 2008	38.53	39.63	38.42	38.69	1,325,904	+0.37(+0.97%)
May 16, 2008	38.23	38.76	37.85	38.32	1,786,072	+0.36(+0.96%)
May 15, 2008	37.70	38.09	37.31	37.95	1,391,399	+0.31(+0.83%)
May 14, 2008	38.71	38.83	37.38	37.64	1,619,758	-0.62(-1.62%)
May 13, 2008	37.88	38.54	37.69	38.26	1,673,242	+0.72(+1.91%)
May 12, 2008	37.43	37.95	37.07	37.54	1,429,332	+0.00(+0.00%)
May 09, 2008	36.84	37.75	36.62	37.54	963,579	+0.35(+0.95%)
May 08, 2008	36.95	37.88	36.86	37.19	1,726,491	+0.50(+1.37%)
May 07, 2008	36.68	38.05	36.65	36.68	1,889,207	-0.10(-0.26%)
May 06, 2008	35.82	36.98	35.75	36.78	1,115,160	+0.49(+1.35%)
May 05, 2008	35.55	36.50	35.78	36.29	1,471,011	+0.21(+0.57%)
May 02, 2008	35.45	36.24	35.45	36.08	2,105,029	+1.05(+3.00%)
May 01, 2008	35.07	35.49	34.53	35.03	1,965,019	-0.37(-1.04%)
Apr 30, 2008	36.32	36.32	33.23	35.40	5,702,369	-1.79(-4.82%)
Apr 29, 2008	37.70	38.47	36.91	37.19	2,193,422	-0.36(-0.97%)
Apr 28, 2008	37.70	37.96	36.56	37.55	1,307,797	-0.33(-0.86%)
Apr 25, 2008	37.25	38.13	36.39	37.88	1,768,264	+0.73(+1.98%)
Apr 24, 2008	38.09	38.14	36.34	37.15	1,871,340	-0.90(-2.37%)
Apr 23, 2008	37.88	38.11	36.98	38.05	1,387,142	+0.17(+0.45%)
Apr 22, 2008	38.20	38.94	37.26	37.88	1,714,095	-0.47(-1.23%)
Apr 21, 2008	37.78	38.85	36.86	38.35	1,947,265	+0.64(+1.71%)
Apr 18, 2008	36.32	38.42	36.01	37.71	2,782,904	+2.20(+6.19%)
Apr 17, 2008	35.25	35.75	34.50	35.51	1,268,783	+0.01(+0.01%)
Apr 16, 2008	34.34	35.66	34.21	35.51	1,746,557	+1.41(+4.12%)
Apr 15, 2008	33.39	34.12	33.20	34.10	1,136,186	+0.99(+3.00%)
Apr 14, 2008	33.54	33.69	32.76	33.11	1,588,273	-0.59(-1.74%)
Apr 11, 2008	35.09	35.09	33.49	33.69	1,139,542	-1.40(-3.99%)
Apr 10, 2008	34.23	35.28	33.66	35.09	1,100,027	+0.78(+2.28%)
Apr 09, 2008	35.40	35.40	33.93	34.31	1,279,113	-1.12(-3.16%)
Apr 08, 2008	34.63	35.90	34.34	35.43	1,854,410	+0.71(+2.05%)
Apr 07, 2008	35.01	35.63	34.42	34.72	1,039,502	-0.05(-0.14%)
Apr 04, 2008	33.81	35.24	33.50	34.77	1,324,714	+0.91(+2.70%)
Apr 03, 2008	34.41	34.41	33.42	33.85	1,284,575	-0.34(-0.99%)
Apr 02, 2008	33.02	34.57	32.89	34.19	1,770,878	+1.38(+4.22%)
Apr 01, 2008	31.34	33.02	31.34	32.81	1,255,248	+1.60(+5.11%)
Mar 31, 2008	31.17	31.68	30.56	31.21	1,124,910	+0.02(+0.07%)
Mar 28, 2008	32.31	32.51	31.06	31.19	1,217,985	-0.87(-2.72%)
Mar 27, 2008	32.76	33.02	31.79	32.06	1,728,800	+0.24(+0.75%)
Mar 26, 2008	32.23	32.65	31.49	31.82	1,040,980	-0.39(-1.21%)
Mar 25, 2008	30.18	32.76	30.18	32.21	2,600,680	+1.81(+5.94%)
Mar 24, 2008	28.20	30.89	28.20	30.41	1,735,081	+2.21(+7.85%)
Mar 21, 2008	28.80	29.02	27.36	28.19	2,339,836	+0.00(+0.00%)
Mar 20, 2008	28.80	29.02	27.36	28.19	2,339,836	-0.77(-2.66%)
Mar 19, 2008	30.58	31.42	28.89	28.96	1,233,997	-1.77(-5.76%)
Mar 18, 2008	29.90	30.91	29.69	30.73	1,067,688	+1.38(+4.70%)
Mar 17, 2008	29.17	29.65	28.40	29.36	1,298,581	-0.78(-2.59%)
Mar 14, 2008	30.87	31.18	29.60	30.14	1,329,731	-0.49(-1.59%)
Mar 13, 2008	29.98	30.90	29.60	30.62	1,258,859	-0.11(-0.36%)
Mar 12, 2008	30.78	31.50	30.60	30.73	1,115,041	+0.07(+0.24%)
Mar 11, 2008	30.64	31.05	30.11	30.66	1,604,198	+0.92(+3.09%)
Mar 10, 2008	30.32	30.49	29.43	29.74	2,049,359	-0.18(-0.62%)
Mar 07, 2008	30.86	31.47	29.49	29.93	1,585,633	-1.20(-3.85%)
Mar 06, 2008	32.55	32.58	31.00	31.12	1,095,914	-1.50(-4.60%)
Mar 05, 2008	31.92	33.16	31.89	32.63	1,731,694	+0.92(+2.92%)
Mar 04, 2008	32.75	33.25	30.68	31.70	2,044,730	-1.54(-4.63%)