Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.617 8.697 8.506 8.598 9,309,269 +0.01(+0.16%)
Feb 27, 2014 8.677 8.732 8.506 8.584 12,447,861 -0.19(-2.15%)
Feb 26, 2014 8.833 8.893 8.662 8.773 14,964,299 -0.09(-1.04%)
Feb 25, 2014 8.356 8.988 8.336 8.866 30,237,854 +0.56(+6.71%)
Feb 24, 2014 8.158 8.382 8.158 8.308 12,302,332 +0.11(+1.38%)
Feb 21, 2014 8.197 8.230 8.142 8.195 11,706,795 -0.02(-0.22%)
Feb 20, 2014 8.207 8.248 8.149 8.213 9,730,569 +0.01(+0.11%)
Feb 19, 2014 8.322 8.322 8.124 8.204 15,519,941 -0.12(-1.49%)
Feb 18, 2014 8.255 8.402 8.143 8.329 11,644,158 +0.12(+1.49%)
Feb 14, 2014 8.227 8.207 8.207 8.207 14,181,021 -0.06(-0.70%)
Feb 13, 2014 8.347 8.361 8.151 8.264 16,813,490 -0.15(-1.78%)
Feb 12, 2014 8.264 8.476 8.220 8.414 15,142,615 +0.18(+2.13%)
Feb 11, 2014 8.398 8.434 8.230 8.239 25,852,356 -0.15(-1.84%)
Feb 10, 2014 8.181 8.455 8.156 8.393 19,233,194 +0.21(+2.59%)
Feb 07, 2014 8.160 8.242 8.066 8.181 14,690,537 +0.03(+0.42%)
Feb 06, 2014 7.971 8.208 7.965 8.147 11,405,896 +0.14(+1.70%)
Feb 05, 2014 7.759 8.066 7.732 8.011 19,303,796 +0.19(+2.39%)
Feb 04, 2014 7.829 7.923 7.633 7.824 24,721,806 +0.03(+0.35%)
Feb 03, 2014 8.059 8.094 7.628 7.796 28,518,610 -0.29(-3.54%)
Jan 31, 2014 8.073 8.165 8.022 8.082 18,486,170 -0.06(-0.68%)
Jan 30, 2014 8.181 8.241 7.997 8.137 18,345,102 +0.06(+0.68%)
Jan 29, 2014 8.227 8.375 8.068 8.082 20,732,852 -0.23(-2.72%)
Jan 28, 2014 8.594 8.661 8.250 8.308 19,703,348 -0.29(-3.40%)
Jan 27, 2014 8.435 8.647 8.333 8.601 16,784,678 +0.18(+2.19%)
Jan 24, 2014 8.741 8.741 8.384 8.416 23,463,018 -0.40(-4.52%)
Jan 23, 2014 9.080 9.105 8.704 8.815 21,640,686 -0.23(-2.55%)
Jan 22, 2014 8.785 9.077 8.757 9.045 16,443,384 +0.24(+2.72%)
Jan 21, 2014 8.877 9.078 8.787 8.806 26,948,074 +0.13(+1.49%)
Jan 17, 2014 8.730 8.677 8.677 8.677 28,056,560 -0.02(-0.26%)
Jan 16, 2014 8.467 8.889 8.414 8.700 35,216,768 +0.18(+2.11%)
Jan 15, 2014 8.368 8.534 8.354 8.520 36,558,872 +0.15(+1.82%)
Jan 14, 2014 8.850 9.011 8.296 8.368 101,968,992 -2.08(-19.88%)
Jan 13, 2014 10.48 10.56 10.39 10.44 18,597,740 -0.05(-0.44%)
Jan 10, 2014 10.26 10.51 10.26 10.49 9,622,019 +0.13(+1.22%)
Jan 09, 2014 10.45 10.46 10.21 10.36 17,234,290 -0.09(-0.84%)
Jan 08, 2014 10.12 10.52 10.05 10.45 32,532,592 +0.28(+2.74%)
Jan 07, 2014 11.17 11.31 10.05 10.17 65,318,684 -0.93(-8.37%)
Jan 06, 2014 11.35 11.36 11.06 11.10 12,489,509 -0.25(-2.17%)
Jan 03, 2014 11.46 11.52 11.31 11.35 5,718,243 -0.09(-0.83%)
Jan 02, 2014 11.33 11.47 11.09 11.44 12,297,112 +0.09(+0.79%)
Dec 31, 2013 11.39 11.35 11.35 11.35 7,576,720 -0.00(-0.02%)
Dec 30, 2013 11.29 11.38 11.10 11.35 8,556,956 +0.05(+0.47%)
Dec 27, 2013 11.60 11.66 11.27 11.30 9,144,148 -0.30(-2.62%)
Dec 26, 2013 11.77 11.88 11.57 11.61 6,578,308 -0.14(-1.20%)
Dec 24, 2013 11.61 11.80 11.61 11.75 4,993,571 +0.10(+0.89%)
Dec 23, 2013 11.37 11.65 11.30 11.64 8,001,543 +0.29(+2.58%)
Dec 20, 2013 11.52 11.56 11.33 11.35 12,457,923 -0.14(-1.24%)
Dec 19, 2013 11.45 11.64 11.34 11.49 10,064,958 -0.01(-0.12%)
Dec 18, 2013 11.29 11.56 11.19 11.51 15,270,635 +0.22(+1.94%)
Dec 17, 2013 11.10 11.32 11.02 11.29 12,577,873 +0.20(+1.81%)
Dec 16, 2013 10.94 11.18 10.92 11.09 14,452,687 +0.19(+1.73%)
Dec 13, 2013 10.61 11.02 10.60 10.90 20,849,250 +0.39(+3.68%)
Dec 12, 2013 10.40 10.71 10.39 10.51 12,784,099 +0.09(+0.88%)
Dec 11, 2013 10.55 10.70 10.38 10.42 12,878,863 -0.13(-1.22%)
Dec 10, 2013 10.49 10.58 10.41 10.55 14,751,026 +0.04(+0.42%)
Dec 09, 2013 10.39 10.63 10.37 10.50 19,142,192 +0.12(+1.11%)
Dec 06, 2013 10.53 10.73 10.34 10.39 17,145,962 -0.01(-0.11%)
Dec 05, 2013 10.52 10.63 10.39 10.40 18,610,420 -0.15(-1.40%)
Dec 04, 2013 10.61 10.76 10.52 10.55 19,953,466 -0.04(-0.39%)
Dec 03, 2013 10.78 10.81 10.35 10.59 35,646,512 -0.24(-2.17%)
Dec 02, 2013 11.18 11.20 10.78 10.82 18,218,222 -0.28(-2.51%)
Nov 29, 2013 11.09 11.22 11.03 11.10 9,973,499 +0.11(+1.01%)
Nov 27, 2013 11.12 11.18 10.97 10.99 15,533,355 -0.11(-1.02%)
Nov 26, 2013 11.27 11.36 11.05 11.11 19,600,594 -0.15(-1.31%)
Nov 25, 2013 11.67 11.67 11.22 11.25 23,912,460 -0.22(-1.93%)
Nov 22, 2013 11.49 11.51 11.18 11.47 22,793,064 +0.24(+2.17%)
Nov 21, 2013 11.55 11.56 10.74 11.23 63,463,724 -0.84(-6.94%)
Nov 20, 2013 12.26 12.27 11.92 12.07 17,963,724 -0.17(-1.41%)
Nov 19, 2013 12.72 12.73 12.19 12.24 13,492,191 -0.43(-3.36%)
Nov 18, 2013 13.14 13.16 12.60 12.67 11,482,958 -0.34(-2.64%)
Nov 15, 2013 13.23 13.24 12.80 13.01 12,506,716 -0.21(-1.57%)
Nov 14, 2013 13.27 13.29 13.10 13.22 7,404,624 +0.11(+0.82%)
Nov 12, 2013 12.74 13.14 12.66 13.11 10,208,951 +0.36(+2.85%)
Nov 11, 2013 12.70 12.84 12.44 12.74 6,533,207 -0.02(-0.18%)
Nov 08, 2013 12.40 12.78 12.38 12.77 6,507,817 +0.38(+3.08%)
Nov 07, 2013 12.88 12.96 12.34 12.39 10,658,880 -0.51(-3.98%)
Nov 06, 2013 13.05 13.17 12.85 12.90 7,551,334 -0.12(-0.90%)
Nov 05, 2013 12.74 13.06 12.55 13.02 11,905,949 +0.29(+2.28%)
Nov 04, 2013 12.76 12.82 12.65 12.73 6,202,330 +0.06(+0.45%)
Nov 01, 2013 12.68 12.74 12.59 12.67 10,164,393 +0.05(+0.42%)
Oct 31, 2013 12.70 12.74 12.44 12.62 7,637,803 -0.09(-0.72%)
Oct 30, 2013 12.85 12.89 12.63 12.71 6,287,656 -0.05(-0.42%)
Oct 29, 2013 12.63 12.82 12.13 12.76 8,275,406 +0.24(+1.91%)
Oct 28, 2013 12.63 12.66 12.47 12.52 5,169,676 -0.11(-0.86%)
Oct 25, 2013 12.64 12.74 12.51 12.63 3,993,702 +0.02(+0.15%)
Oct 24, 2013 12.56 12.68 12.54 12.61 4,991,862 +0.08(+0.61%)
Oct 23, 2013 12.56 12.62 12.33 12.54 5,861,145 -0.07(-0.53%)
Oct 22, 2013 12.60 12.72 12.47 12.60 8,199,452 +0.03(+0.20%)
Oct 21, 2013 12.49 12.62 12.28 12.58 7,369,365 +0.18(+1.43%)
Oct 18, 2013 12.20 12.43 11.97 12.40 7,284,508 +0.28(+2.30%)
Oct 17, 2013 11.89 12.13 11.83 12.12 7,438,118 +0.23(+1.95%)
Oct 16, 2013 11.85 11.96 11.74 11.89 8,194,181 +0.08(+0.70%)
Oct 15, 2013 11.92 11.98 11.74 11.81 7,956,709 -0.11(-0.93%)
Oct 14, 2013 11.76 11.94 11.69 11.92 5,388,450 +0.05(+0.43%)
Oct 11, 2013 11.86 12.00 11.79 11.87 6,783,242 -0.08(-0.64%)
Oct 10, 2013 11.66 12.16 11.64 11.94 13,817,515 +0.43(+3.74%)
Oct 09, 2013 11.39 11.56 11.16 11.51 6,662,266 +0.16(+1.42%)
Oct 08, 2013 11.44 11.68 11.25 11.35 7,754,608 -0.06(-0.52%)
Oct 07, 2013 11.56 11.69 11.41 11.41 5,158,886 -0.26(-2.21%)
Oct 04, 2013 11.45 11.71 11.37 11.67 5,547,979 +0.20(+1.77%)
Oct 03, 2013 11.55 11.66 10.98 11.46 6,408,789 -0.12(-0.99%)
Oct 02, 2013 11.71 11.73 11.47 11.58 6,467,448 -0.20(-1.74%)
Oct 01, 2013 11.41 11.79 11.41 11.78 11,735,157 +0.36(+3.14%)
Sep 27, 2013 11.52 11.63 11.40 11.43 5,735,358 -0.18(-1.55%)
Sep 26, 2013 11.67 11.77 11.41 11.61 5,441,273 -0.09(-0.73%)
Sep 25, 2013 11.80 11.90 11.53 11.69 7,085,527 -0.06(-0.49%)
Sep 24, 2013 11.50 11.82 11.48 11.75 8,296,707 +0.29(+2.49%)
Sep 23, 2013 11.39 11.51 11.20 11.46 9,176,837 +0.09(+0.77%)
Sep 20, 2013 11.93 11.93 11.31 11.38 16,065,807 -0.55(-4.65%)
Sep 19, 2013 11.98 12.02 11.87 11.93 5,999,594 +0.11(+0.89%)
Sep 18, 2013 12.07 12.11 11.58 11.82 8,734,260 -0.29(-2.36%)
Sep 17, 2013 12.09 12.23 11.93 12.11 9,217,757 +0.12(+0.96%)
Sep 16, 2013 12.16 12.26 11.99 11.99 7,664,023 -0.08(-0.63%)
Sep 13, 2013 11.42 12.09 11.41 12.07 12,581,457 +0.69(+6.07%)
Sep 12, 2013 11.43 11.47 11.26 11.38 5,185,168 -0.03(-0.22%)
Sep 11, 2013 11.56 11.62 11.33 11.41 5,810,325 -0.18(-1.55%)
Sep 10, 2013 11.57 11.66 11.53 11.58 4,886,776 +0.06(+0.48%)
Sep 09, 2013 11.52 11.69 11.44 11.53 7,585,132 +0.11(+0.99%)
Sep 06, 2013 11.79 11.86 11.38 11.42 7,935,516 -0.37(-3.11%)
Sep 05, 2013 11.43 11.85 11.43 11.78 6,845,664 +0.36(+3.14%)
Sep 04, 2013 11.47 11.59 11.37 11.42 7,611,557 -0.08(-0.66%)
Sep 03, 2013 11.68 11.78 11.49 11.50 6,230,944 -0.06(-0.48%)
Aug 30, 2013 11.76 11.76 11.43 11.55 8,820,095 -0.10(-0.89%)
Aug 29, 2013 11.47 11.84 11.44 11.66 6,155,595 +0.19(+1.66%)
Aug 28, 2013 11.34 11.55 11.33 11.47 9,780,398 +0.12(+1.07%)
Aug 27, 2013 11.96 11.97 11.34 11.35 11,048,774 -0.69(-5.75%)
Aug 26, 2013 11.85 12.23 11.85 12.04 9,921,123 +0.17(+1.47%)
Aug 23, 2013 12.09 12.14 11.67 11.86 10,292,268 -0.07(-0.56%)
Aug 22, 2013 12.40 12.89 11.85 11.93 44,103,000 +0.99(+9.01%)
Aug 21, 2013 11.03 11.18 10.87 10.94 7,201,695 -0.14(-1.29%)
Aug 20, 2013 11.07 11.11 10.97 11.09 8,513,515 +0.12(+1.13%)
Aug 19, 2013 10.97 11.08 10.93 10.96 7,441,414 +0.03(+0.25%)
Aug 16, 2013 10.91 11.15 10.81 10.93 6,852,607 -0.03(-0.23%)
Aug 15, 2013 11.08 11.14 10.88 10.96 5,452,597 -0.23(-2.05%)
Aug 14, 2013 11.28 11.41 11.15 11.19 5,534,730 -0.13(-1.12%)
Aug 13, 2013 11.40 11.41 11.20 11.32 6,835,676 -0.06(-0.48%)
Aug 12, 2013 11.16 11.40 11.12 11.37 6,109,599 +0.12(+1.04%)
Aug 09, 2013 11.08 11.36 11.06 11.25 7,513,678 +0.11(+0.99%)
Aug 08, 2013 11.00 11.19 10.95 11.14 12,105,493 +0.14(+1.27%)
Aug 07, 2013 11.17 11.24 10.84 11.00 16,046,027 -0.26(-2.27%)
Aug 06, 2013 11.54 11.64 11.20 11.26 15,822,747 -0.30(-2.59%)
Aug 05, 2013 11.56 11.75 11.46 11.56 11,879,646 -0.02(-0.20%)
Aug 02, 2013 11.25 11.64 11.03 11.58 17,086,566 +0.09(+0.82%)
Aug 01, 2013 11.38 11.80 11.32 11.49 18,272,140 +0.21(+1.88%)
Jul 31, 2013 10.83 11.38 10.83 11.27 20,478,848 +0.49(+4.58%)
Jul 30, 2013 10.44 10.86 10.44 10.78 11,773,789 +0.35(+3.35%)
Jul 29, 2013 10.50 10.51 10.24 10.43 8,453,653 -0.09(-0.89%)
Jul 26, 2013 10.13 10.54 10.08 10.53 11,304,341 +0.32(+3.13%)
Jul 25, 2013 9.909 10.21 9.843 10.21 8,089,205 +0.27(+2.71%)
Jul 24, 2013 9.827 10.21 9.818 9.937 11,074,439 +0.19(+1.93%)
Jul 23, 2013 9.909 9.974 9.728 9.749 8,217,954 -0.14(-1.39%)
Jul 22, 2013 9.999 10.07 9.877 9.886 4,737,147 -0.10(-1.01%)
Jul 19, 2013 10.08 10.22 9.955 9.988 7,291,700 -0.04(-0.39%)
Jul 18, 2013 9.997 10.11 9.996 10.03 4,087,442 +0.05(+0.53%)
Jul 17, 2013 10.09 10.14 9.960 9.974 8,076,451 -0.10(-1.00%)
Jul 16, 2013 9.967 10.09 9.760 10.07 15,422,765 +0.08(+0.83%)
Jul 15, 2013 9.921 9.999 9.875 9.992 8,323,611 +0.07(+0.72%)
Jul 12, 2013 9.795 9.923 9.677 9.921 8,132,427 +0.13(+1.34%)
Jul 11, 2013 9.880 9.938 9.707 9.790 9,759,899 +0.04(+0.42%)
Jul 10, 2013 9.806 9.868 9.698 9.749 7,805,388 -0.06(-0.63%)
Jul 09, 2013 9.818 9.937 9.709 9.811 7,322,451 +0.01(+0.14%)
Jul 08, 2013 9.900 9.953 9.737 9.797 10,211,588 -0.08(-0.84%)
Jul 05, 2013 9.792 9.884 9.574 9.880 4,682,763 +0.14(+1.44%)
Jul 03, 2013 9.687 9.827 9.673 9.739 2,729,579 +0.05(+0.50%)
Jul 02, 2013 9.719 9.823 9.654 9.691 11,849,342 -0.01(-0.09%)
Jul 01, 2013 9.652 9.730 9.574 9.700 7,858,880 +0.04(+0.43%)
Jun 28, 2013 9.450 9.845 9.450 9.659 15,210,542 +0.27(+2.84%)
Jun 27, 2013 9.307 9.438 9.282 9.392 8,758,952 +0.11(+1.21%)
Jun 26, 2013 9.213 9.335 9.075 9.280 11,637,150 +0.07(+0.80%)
Jun 25, 2013 9.229 9.291 9.068 9.206 13,913,865 +0.04(+0.40%)
Jun 24, 2013 9.261 9.358 9.140 9.169 18,191,250 -0.20(-2.16%)
Jun 21, 2013 9.516 9.544 9.294 9.372 26,566,626 -0.04(-0.39%)
Jun 20, 2013 9.266 9.507 9.103 9.408 37,451,472 +0.55(+6.25%)
Jun 19, 2013 8.797 8.974 8.758 8.855 7,525,801 +0.02(+0.18%)
Jun 18, 2013 8.799 8.843 8.717 8.839 7,359,638 -0.01(-0.10%)
Jun 17, 2013 8.967 9.048 8.740 8.848 10,869,465 -0.12(-1.31%)
Jun 14, 2013 8.880 9.140 8.868 8.965 26,394,820 +0.34(+3.94%)
Jun 13, 2013 8.425 8.779 8.319 8.625 14,344,398 +0.22(+2.57%)
Jun 12, 2013 8.737 8.781 8.379 8.409 16,174,650 -0.26(-3.00%)
Jun 11, 2013 8.413 8.889 8.372 8.668 38,730,204 +0.63(+7.80%)
Jun 10, 2013 8.446 8.503 8.007 8.041 19,045,016 -0.40(-4.79%)
Jun 07, 2013 8.181 8.611 8.167 8.446 30,924,060 +0.49(+6.15%)
Jun 06, 2013 8.025 8.220 7.809 7.956 17,898,618 -0.06(-0.69%)
Jun 05, 2013 8.119 8.220 7.869 8.011 18,544,938 -0.14(-1.78%)
Jun 04, 2013 7.892 8.282 7.876 8.156 28,852,850 +0.25(+3.17%)
Jun 03, 2013 7.625 7.961 7.621 7.905 21,021,466 +0.28(+3.74%)
May 31, 2013 7.522 7.779 7.496 7.621 14,786,915 -0.06(-0.81%)
May 30, 2013 7.254 7.730 7.254 7.683 17,730,752 +0.39(+5.28%)
May 29, 2013 7.236 7.362 7.217 7.298 9,698,098 +0.02(+0.32%)
May 28, 2013 7.525 7.699 7.226 7.275 21,469,748 -0.09(-1.21%)
May 24, 2013 8.073 8.128 7.096 7.364 60,470,212 -0.89(-10.83%)
May 23, 2013 8.252 8.439 7.981 8.258 36,436,464 -0.06(-0.66%)
May 22, 2013 8.346 8.577 8.190 8.314 28,342,098 -0.12(-1.44%)
May 21, 2013 8.963 9.006 8.199 8.435 37,221,556 -0.45(-5.11%)
May 20, 2013 9.119 9.128 8.883 8.889 11,979,573 -0.23(-2.52%)
May 17, 2013 8.807 9.144 8.784 9.119 16,580,298 +0.39(+4.49%)
May 16, 2013 8.898 8.913 8.674 8.726 10,548,652 -0.22(-2.41%)
May 15, 2013 8.852 9.004 8.812 8.942 8,347,315 +0.17(+1.88%)
May 13, 2013 8.775 8.855 8.756 8.777 12,100,948 -0.03(-0.29%)
May 10, 2013 8.520 8.807 8.510 8.802 10,178,679 +0.30(+3.48%)
May 09, 2013 8.511 8.602 8.389 8.506 15,277,043 -0.01(-0.13%)
May 08, 2013 8.600 8.846 8.504 8.518 13,723,211 -0.03(-0.40%)
May 07, 2013 8.646 8.646 8.465 8.552 13,266,547 +0.02(+0.27%)
May 06, 2013 8.483 8.591 8.405 8.529 8,993,708 +0.01(+0.11%)
May 03, 2013 8.387 8.538 8.327 8.520 11,822,260 +0.19(+2.31%)
May 02, 2013 7.963 8.334 7.937 8.327 9,334,405 +0.36(+4.52%)
May 01, 2013 8.015 8.064 7.873 7.967 8,116,055 -0.04(-0.46%)
Apr 30, 2013 7.935 8.123 7.901 8.004 13,922,179 +0.08(+0.95%)
Apr 29, 2013 7.949 8.096 7.878 7.928 9,886,941 -0.01(-0.14%)
Apr 26, 2013 7.830 8.020 7.853 7.940 7,888,413 +0.09(+1.11%)
Apr 25, 2013 7.853 7.928 7.756 7.853 13,039,869 +0.00(+0.03%)
Apr 24, 2013 7.609 7.924 7.570 7.850 13,345,077 +0.24(+3.13%)
Apr 23, 2013 7.509 7.619 7.456 7.612 12,896,295 +0.15(+2.06%)
Apr 22, 2013 7.506 7.607 7.301 7.458 13,778,213 -0.05(-0.64%)
Apr 19, 2013 7.483 7.587 7.401 7.506 13,122,541 +0.01(+0.15%)
Apr 18, 2013 7.486 7.628 7.454 7.495 20,462,004 -0.02(-0.27%)
Apr 17, 2013 7.327 7.527 7.240 7.515 20,337,058 +0.11(+1.46%)
Apr 16, 2013 7.231 7.415 7.171 7.408 12,240,048 +0.21(+2.93%)
Apr 15, 2013 7.339 7.377 7.185 7.197 12,390,441 -0.15(-2.00%)
Apr 12, 2013 7.236 7.415 7.144 7.343 12,478,856 +0.08(+1.07%)
Apr 11, 2013 6.880 7.280 6.862 7.265 27,298,366 +0.41(+5.92%)
Apr 10, 2013 6.878 6.935 6.766 6.860 12,644,672 +0.01(+0.10%)
Apr 09, 2013 6.926 6.967 6.843 6.853 10,625,943 -0.09(-1.26%)
Apr 08, 2013 6.894 7.004 6.841 6.940 12,638,297 +0.07(+1.00%)
Apr 05, 2013 6.798 6.896 6.722 6.871 12,231,820 +0.02(+0.23%)
Apr 04, 2013 6.928 7.132 6.766 6.855 19,616,386 -0.08(-1.19%)
Apr 03, 2013 6.942 7.020 6.880 6.938 19,647,140 +0.00(+0.03%)
Apr 02, 2013 6.821 6.958 6.665 6.935 17,822,036 +0.11(+1.61%)
Apr 01, 2013 6.421 6.896 6.405 6.825 30,616,562 +0.41(+6.40%)
Mar 28, 2013 5.791 6.575 5.791 6.415 42,921,208 +0.35(+5.75%)
Mar 27, 2013 6.027 6.116 5.995 6.066 13,228,337 +0.02(+0.34%)
Mar 26, 2013 5.878 6.055 5.832 6.045 15,461,543 +0.22(+3.86%)
Mar 25, 2013 5.919 6.002 5.780 5.821 9,448,263 -0.06(-1.09%)
Mar 22, 2013 5.811 5.915 5.752 5.885 5,251,255 +0.10(+1.66%)
Mar 21, 2013 5.814 5.887 5.735 5.789 8,254,017 -0.05(-0.83%)
Mar 20, 2013 5.823 5.853 5.743 5.837 7,977,474 +0.05(+0.83%)
Mar 19, 2013 5.912 5.912 5.708 5.789 5,643,543 -0.11(-1.87%)
Mar 18, 2013 5.772 5.917 5.772 5.899 6,341,720 +0.06(+1.06%)
Mar 15, 2013 5.809 5.844 5.724 5.837 11,396,323 +0.01(+0.16%)
Mar 14, 2013 5.894 5.894 5.761 5.827 7,081,546 -0.06(-0.94%)
Mar 13, 2013 5.832 5.931 5.827 5.883 6,158,035 +0.04(+0.67%)
Mar 12, 2013 5.795 5.857 5.733 5.844 7,059,801 +0.05(+0.87%)
Mar 11, 2013 5.655 5.795 5.587 5.793 9,121,380 +0.14(+2.39%)
Mar 08, 2013 5.658 5.729 5.573 5.658 6,284,917 +0.03(+0.53%)
Mar 07, 2013 5.589 5.678 5.545 5.628 5,491,384 +0.03(+0.53%)
Mar 06, 2013 5.635 5.678 5.527 5.598 9,480,922 +0.03(+0.45%)
Mar 05, 2013 5.454 5.587 5.428 5.573 15,138,754 +0.17(+3.23%)
Mar 04, 2013 5.495 5.520 5.357 5.399 14,388,838 -0.12(-2.12%)
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.