Skip to main content

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.518 5.518 5.468 5.468 4,621,497 -0.05(-0.90%)
Dec 29, 2011 5.450 5.522 5.423 5.518 5,700,180 +0.06(+1.16%)
Dec 28, 2011 5.443 5.475 5.379 5.454 7,739,866 +0.03(+0.63%)
Dec 27, 2011 5.409 5.439 5.343 5.420 5,098,473 +0.00(+0.00%)
Dec 23, 2011 5.414 5.443 5.380 5.420 6,747,796 +0.09(+1.61%)
Dec 21, 2011 5.321 5.366 5.262 5.334 6,197,473 +0.02(+0.30%)
Dec 20, 2011 5.228 5.330 5.226 5.318 7,831,007 +0.18(+3.53%)
Dec 19, 2011 5.316 5.323 5.130 5.137 8,939,614 -0.15(-2.87%)
Dec 16, 2011 5.398 5.420 5.253 5.289 11,714,702 -0.08(-1.52%)
Dec 15, 2011 5.364 5.441 5.355 5.371 14,865,401 +0.05(+0.89%)
Dec 14, 2011 5.429 5.444 5.305 5.323 14,818,346 -0.13(-2.41%)
Dec 13, 2011 5.572 5.584 5.432 5.454 18,744,374 -0.15(-2.59%)
Dec 12, 2011 5.459 5.609 5.400 5.599 18,488,644 +0.12(+2.11%)
Dec 09, 2011 5.346 5.509 5.346 5.484 15,434,554 +0.14(+2.67%)
Dec 08, 2011 5.339 5.402 5.305 5.341 13,461,163 -0.03(-0.51%)
Dec 07, 2011 5.266 5.432 5.241 5.368 15,596,027 +0.08(+1.50%)
Dec 06, 2011 5.332 5.355 5.287 5.289 9,496,936 -0.08(-1.44%)
Dec 05, 2011 5.314 5.373 5.253 5.366 11,890,169 +0.10(+1.98%)
Dec 02, 2011 5.377 5.405 5.241 5.262 9,567,538 -0.03(-0.60%)
Dec 01, 2011 5.235 5.328 5.192 5.294 10,422,755 +0.05(+1.04%)
Nov 30, 2011 5.273 5.307 5.144 5.239 14,642,084 +0.08(+1.63%)
Nov 29, 2011 5.105 5.266 5.099 5.155 21,165,704 +0.09(+1.74%)
Nov 28, 2011 4.994 5.096 4.994 5.067 15,170,625 +0.19(+3.95%)
Nov 25, 2011 4.972 4.992 4.863 4.874 7,754,610 -0.14(-2.71%)
Nov 23, 2011 5.051 5.067 4.954 5.010 16,715,817 -0.07(-1.43%)
Nov 22, 2011 5.126 5.154 5.074 5.083 17,326,446 -0.07(-1.28%)
Nov 21, 2011 5.001 5.198 4.960 5.149 24,284,926 +0.06(+1.16%)
Nov 18, 2011 4.988 5.167 4.969 5.090 26,878,514 +0.12(+2.42%)
Nov 17, 2011 5.031 5.176 4.929 4.969 31,135,926 -0.13(-2.62%)
Nov 16, 2011 5.260 5.271 5.040 5.103 50,752,696 -0.24(-4.41%)
Nov 15, 2011 5.552 5.554 5.329 5.339 31,278,234 -0.24(-4.38%)
Nov 14, 2011 5.629 5.629 5.443 5.584 14,214,141 -0.12(-2.11%)
Nov 11, 2011 5.633 5.767 5.602 5.704 10,808,401 +0.13(+2.32%)
Nov 10, 2011 5.708 5.708 5.534 5.575 14,892,019 -0.07(-1.28%)
Nov 09, 2011 5.688 5.778 5.636 5.647 8,152,992 -0.16(-2.81%)
Nov 08, 2011 5.781 5.825 5.692 5.810 8,686,784 +0.04(+0.75%)
Nov 07, 2011 5.826 5.842 5.735 5.767 8,537,976 -0.05(-0.93%)
Nov 04, 2011 5.828 5.867 5.774 5.822 12,017,495 -0.03(-0.54%)
Nov 03, 2011 5.729 5.860 5.639 5.853 11,438,554 +0.17(+2.91%)
Nov 02, 2011 5.722 5.754 5.667 5.688 15,105,861 +0.01(+0.24%)
Nov 01, 2011 5.643 5.733 5.556 5.674 16,705,407 -0.12(-2.07%)
Oct 31, 2011 5.896 5.923 5.790 5.794 17,440,080 -0.14(-2.40%)
Oct 28, 2011 5.867 6.041 5.856 5.937 14,074,908 +0.07(+1.12%)
Oct 27, 2011 5.840 5.903 5.724 5.871 12,054,193 +0.20(+3.47%)
Oct 26, 2011 5.822 5.844 5.654 5.674 19,454,312 -0.13(-2.19%)
Oct 25, 2011 5.756 5.901 5.717 5.801 15,910,020 +0.00(+0.08%)
Oct 24, 2011 5.695 5.797 5.633 5.797 20,151,246 +0.12(+2.16%)
Oct 21, 2011 5.754 5.869 5.674 5.674 20,230,578 -0.00(-0.08%)
Oct 20, 2011 5.636 5.692 5.593 5.679 8,814,225 +0.04(+0.76%)
Oct 19, 2011 5.638 5.668 5.584 5.636 12,529,995 -0.02(-0.44%)
Oct 18, 2011 5.488 5.706 5.475 5.661 15,966,193 +0.17(+3.05%)
Oct 17, 2011 5.697 5.704 5.400 5.493 26,414,304 -0.21(-3.66%)
Oct 14, 2011 5.758 5.774 5.649 5.701 13,053,201 -0.01(-0.24%)
Oct 13, 2011 5.758 5.812 5.686 5.715 11,644,982 -0.10(-1.68%)
Oct 12, 2011 5.665 5.908 5.645 5.812 26,499,748 +0.17(+2.93%)
Oct 11, 2011 5.559 5.656 5.502 5.647 12,194,546 +0.08(+1.38%)
Oct 10, 2011 5.590 5.670 5.503 5.570 14,641,242 +0.06(+1.03%)
Oct 07, 2011 5.513 5.584 5.459 5.513 17,720,968 +0.06(+1.12%)
Oct 06, 2011 5.432 5.466 5.377 5.452 17,546,740 +0.04(+0.80%)
Oct 05, 2011 5.405 5.434 5.266 5.409 13,283,158 +0.02(+0.34%)
Oct 04, 2011 5.121 5.391 5.022 5.391 16,311,606 +0.19(+3.57%)
Oct 03, 2011 5.169 5.264 5.105 5.205 21,218,170 -0.03(-0.56%)
Sep 30, 2011 5.362 5.407 5.232 5.235 11,947,872 -0.20(-3.71%)
Sep 29, 2011 5.414 5.495 5.296 5.436 13,468,122 +0.11(+2.00%)
Sep 28, 2011 5.445 5.520 5.318 5.330 10,360,634 -0.08(-1.51%)
Sep 27, 2011 5.434 5.556 5.362 5.411 11,322,322 +0.06(+1.14%)
Sep 26, 2011 5.146 5.355 5.130 5.350 9,180,803 +0.25(+4.89%)
Sep 23, 2011 5.096 5.196 5.074 5.101 11,070,895 -0.02(-0.44%)
Sep 22, 2011 5.169 5.262 5.053 5.124 17,335,740 -0.19(-3.54%)
Sep 21, 2011 5.411 5.500 5.307 5.312 14,204,776 -0.12(-2.25%)
Sep 20, 2011 5.491 5.551 5.427 5.434 11,677,263 -0.06(-1.03%)
Sep 19, 2011 5.525 5.543 5.393 5.491 13,723,666 -0.15(-2.65%)
Sep 16, 2011 5.627 5.683 5.575 5.640 15,131,875 +0.06(+1.01%)
Sep 15, 2011 5.457 5.584 5.429 5.584 19,923,624 +0.17(+3.05%)
Sep 14, 2011 5.296 5.466 5.266 5.418 16,449,651 +0.17(+3.19%)
Sep 13, 2011 5.260 5.307 5.164 5.250 12,200,190 -0.01(-0.22%)
Sep 12, 2011 5.187 5.275 5.101 5.262 18,407,814 +0.02(+0.39%)
Sep 09, 2011 5.158 5.307 5.158 5.241 17,407,142 +0.05(+0.96%)
Sep 08, 2011 5.239 5.305 5.192 5.192 10,381,728 -0.07(-1.34%)
Sep 07, 2011 5.228 5.287 5.173 5.262 14,304,195 +0.09(+1.80%)
Sep 06, 2011 4.888 5.198 4.888 5.169 17,776,112 +0.15(+2.98%)
Sep 02, 2011 5.144 5.178 5.010 5.019 11,123,842 -0.20(-3.86%)
Sep 01, 2011 5.402 5.429 5.221 5.221 12,134,658 -0.20(-3.72%)
Aug 31, 2011 5.325 5.450 5.296 5.423 19,566,140 +0.13(+2.44%)
Aug 30, 2011 5.230 5.432 5.214 5.294 16,200,793 +0.06(+1.13%)
Aug 29, 2011 5.198 5.235 5.130 5.235 16,673,598 +0.07(+1.40%)
Aug 26, 2011 5.074 5.214 4.999 5.162 14,224,432 +0.06(+1.24%)
Aug 25, 2011 5.312 5.352 5.092 5.099 15,637,849 -0.19(-3.64%)
Aug 24, 2011 5.101 5.314 5.101 5.291 22,594,958 +0.17(+3.41%)
Aug 23, 2011 4.933 5.117 4.854 5.117 22,756,476 +0.22(+4.49%)
Aug 22, 2011 4.979 4.979 4.763 4.897 24,545,058 +0.01(+0.19%)
Aug 19, 2011 4.775 5.196 4.759 4.888 35,568,204 +0.03(+0.65%)
Aug 18, 2011 4.240 4.856 4.156 4.856 62,038,516 +0.22(+4.74%)
Aug 17, 2011 4.854 4.877 4.564 4.636 23,437,616 -0.21(-4.35%)
Aug 16, 2011 4.707 4.869 4.677 4.847 15,858,610 +0.10(+2.10%)
Aug 15, 2011 4.709 4.766 4.657 4.747 16,532,504 +0.05(+1.11%)
Aug 12, 2011 4.868 4.868 4.639 4.695 18,767,550 -0.16(-3.36%)
Aug 11, 2011 4.677 4.926 4.639 4.858 12,858,026 +0.20(+4.38%)
Aug 10, 2011 4.734 4.802 4.632 4.655 16,731,046 -0.19(-3.84%)
Aug 09, 2011 4.904 4.847 4.582 4.840 21,620,906 +0.18(+3.89%)
Aug 08, 2011 4.904 4.936 4.611 4.659 25,454,144 -0.36(-7.09%)
Aug 05, 2011 5.003 5.085 4.872 5.015 32,808,624 +0.06(+1.14%)
Aug 04, 2011 5.117 5.142 4.958 4.958 26,018,770 -0.22(-4.25%)
Aug 03, 2011 5.183 5.239 5.092 5.178 21,816,526 -0.01(-0.26%)
Aug 02, 2011 5.201 5.294 5.192 5.192 20,824,122 -0.05(-0.87%)
Aug 01, 2011 5.343 5.398 5.203 5.237 14,904,495 -0.11(-1.99%)
Jul 29, 2011 5.284 5.373 5.235 5.343 15,205,293 +0.00(+0.08%)
Jul 28, 2011 5.303 5.420 5.281 5.339 17,862,992 +0.01(+0.26%)
Jul 27, 2011 5.341 5.384 5.282 5.325 17,720,098 -0.06(-1.09%)
Jul 26, 2011 5.359 5.429 5.321 5.384 10,677,390 +0.03(+0.55%)
Jul 25, 2011 5.257 5.396 5.255 5.355 14,590,210 +0.04(+0.68%)
Jul 22, 2011 5.269 5.358 5.266 5.318 12,816,540 +0.03(+0.64%)
Jul 21, 2011 5.298 5.325 5.260 5.284 18,857,628 +0.01(+0.17%)
Jul 20, 2011 5.436 5.452 5.264 5.275 15,720,759 -0.10(-1.81%)
Jul 19, 2011 5.346 5.432 5.321 5.373 14,449,420 +0.07(+1.24%)
Jul 18, 2011 5.359 5.373 5.253 5.307 25,346,322 -0.04(-0.72%)
Jul 15, 2011 5.405 5.434 5.303 5.346 18,398,802 -0.05(-1.01%)
Jul 14, 2011 5.520 5.534 5.386 5.400 30,506,846 -0.09(-1.65%)
Jul 13, 2011 5.627 5.663 5.482 5.491 31,540,578 -0.13(-2.34%)
Jul 12, 2011 5.754 5.760 5.594 5.622 36,094,244 -0.26(-4.39%)
Jul 11, 2011 6.019 6.062 5.853 5.880 15,847,277 -0.20(-3.35%)
Jul 08, 2011 6.105 6.130 6.025 6.084 9,612,228 -0.08(-1.36%)
Jul 07, 2011 6.220 6.300 6.168 6.168 17,942,540 -0.02(-0.33%)
Jul 06, 2011 6.184 6.220 6.134 6.189 8,527,111 -0.02(-0.33%)
Jul 05, 2011 6.193 6.220 6.112 6.209 17,925,432 +0.11(+1.75%)
Jul 01, 2011 6.053 6.123 6.007 6.103 13,420,634 +0.06(+0.97%)
Jun 30, 2011 5.917 6.050 5.890 6.044 13,764,326 +0.15(+2.62%)
Jun 29, 2011 6.005 6.069 5.885 5.890 15,268,036 -0.08(-1.37%)
Jun 28, 2011 5.885 5.989 5.844 5.971 12,022,345 +0.13(+2.17%)
Jun 27, 2011 5.905 5.937 5.824 5.844 17,149,550 -0.07(-1.26%)
Jun 24, 2011 5.964 5.973 5.867 5.919 14,069,988 -0.03(-0.53%)
Jun 23, 2011 5.962 6.007 5.867 5.951 16,475,568 -0.06(-1.06%)
Jun 22, 2011 6.191 6.205 6.005 6.014 16,590,295 -0.22(-3.53%)
Jun 21, 2011 6.114 6.241 6.080 6.234 8,639,628 +0.16(+2.65%)
Jun 20, 2011 6.049 6.073 6.030 6.073 9,329,708 +0.08(+1.36%)
Jun 17, 2011 5.969 6.021 5.951 5.991 13,324,251 +0.05(+0.92%)
Jun 16, 2011 5.928 5.973 5.892 5.937 14,626,211 +0.02(+0.31%)
Jun 15, 2011 5.937 5.989 5.883 5.919 14,610,038 -0.07(-1.17%)
Jun 14, 2011 5.994 6.010 5.885 5.989 13,399,549 +0.04(+0.69%)
Jun 13, 2011 5.978 6.005 5.896 5.948 8,860,146 -0.00(-0.04%)
Jun 10, 2011 5.987 6.012 5.908 5.951 16,291,845 -0.05(-0.91%)
Jun 09, 2011 5.939 6.039 5.896 6.005 11,193,456 +0.05(+0.88%)
Jun 08, 2011 5.930 5.973 5.812 5.953 14,867,325 +0.02(+0.34%)
Jun 07, 2011 6.037 6.050 5.933 5.933 12,964,143 -0.09(-1.47%)
Jun 06, 2011 6.057 6.123 6.007 6.021 9,657,840 -0.04(-0.60%)
Jun 03, 2011 6.112 6.157 5.960 6.057 14,200,814 -0.20(-3.22%)
May 24, 2011 6.286 6.495 6.254 6.259 26,492,052 -0.01(-0.14%)
May 23, 2011 6.263 6.356 6.211 6.268 18,176,006 -0.05(-0.79%)
May 20, 2011 6.220 6.395 6.166 6.318 34,176,492 +0.13(+2.05%)
May 19, 2011 5.767 6.214 5.563 6.191 61,259,700 +0.15(+2.40%)
May 18, 2011 6.003 6.073 5.964 6.046 16,159,285 +0.07(+1.25%)
May 17, 2011 5.933 6.023 5.896 5.971 13,151,146 -0.03(-0.49%)
May 16, 2011 6.053 6.057 5.923 6.001 19,193,318 -0.05(-0.90%)
May 13, 2011 6.021 6.275 6.007 6.055 24,445,348 +0.18(+3.05%)
May 12, 2011 5.842 5.890 5.785 5.876 11,563,316 +0.03(+0.50%)
May 11, 2011 5.826 5.863 5.758 5.846 9,863,920 +0.00(+0.08%)
May 10, 2011 5.797 5.867 5.767 5.842 10,201,292 +0.07(+1.18%)
May 09, 2011 5.776 5.806 5.729 5.774 8,775,369 +0.00(+0.08%)
May 06, 2011 5.908 5.930 5.747 5.769 14,148,154 -0.09(-1.58%)
May 05, 2011 5.806 5.923 5.799 5.862 14,679,219 +0.04(+0.74%)
May 04, 2011 5.844 5.917 5.767 5.819 14,180,090 -0.04(-0.70%)
May 03, 2011 5.822 5.923 5.822 5.860 14,164,222 +0.02(+0.31%)
May 02, 2011 5.839 5.856 5.824 5.842 17,629,474 +0.02(+0.39%)
Apr 29, 2011 5.867 5.910 5.803 5.819 23,811,894 -0.12(-1.98%)
Apr 28, 2011 5.917 6.003 5.917 5.937 12,985,250 -0.00(-0.08%)
Apr 27, 2011 5.982 6.028 5.921 5.942 19,465,552 -0.02(-0.27%)
Apr 26, 2011 5.996 6.032 5.933 5.957 16,207,165 -0.05(-0.76%)
Apr 25, 2011 5.946 6.020 5.912 6.003 19,181,756 -0.01(-0.19%)
Apr 21, 2011 5.951 6.093 5.892 6.014 23,829,348 +0.04(+0.72%)
Apr 20, 2011 6.073 6.105 5.962 5.971 22,979,708 -0.05(-0.79%)
Apr 19, 2011 5.919 6.024 5.910 6.019 18,989,420 +0.10(+1.61%)
Apr 18, 2011 5.939 6.037 5.808 5.923 42,953,964 -0.06(-0.98%)
Apr 15, 2011 5.722 6.001 5.665 5.982 48,409,532 +0.22(+3.90%)
Apr 14, 2011 5.726 5.937 5.699 5.758 46,362,332 +0.01(+0.20%)
Apr 13, 2011 5.427 5.812 5.420 5.747 71,415,664 +0.35(+6.55%)
Apr 12, 2011 5.355 5.473 5.337 5.393 17,223,022 +0.01(+0.21%)
Apr 11, 2011 5.380 5.454 5.359 5.382 17,149,634 -0.01(-0.25%)
Apr 08, 2011 5.443 5.479 5.334 5.396 17,410,482 -0.05(-0.92%)
Apr 07, 2011 5.425 5.531 5.411 5.445 21,650,110 +0.03(+0.54%)
Apr 06, 2011 5.343 5.488 5.337 5.416 21,402,960 +0.07(+1.36%)
Apr 05, 2011 5.115 5.436 5.105 5.343 29,718,022 +0.23(+4.47%)
Apr 04, 2011 5.194 5.244 5.092 5.115 11,523,547 -0.08(-1.53%)
Apr 01, 2011 5.139 5.219 5.112 5.194 23,623,436 +0.09(+1.78%)
Mar 31, 2011 5.115 5.133 5.047 5.103 12,395,833 -0.02(-0.49%)
Mar 30, 2011 5.103 5.162 5.042 5.128 15,659,790 +0.07(+1.39%)
Mar 29, 2011 4.972 5.090 4.965 5.058 17,631,306 +0.08(+1.59%)
Mar 28, 2011 4.940 4.994 4.940 4.979 12,514,775 +0.06(+1.15%)
Mar 25, 2011 4.949 4.997 4.917 4.922 22,534,268 -0.00(-0.05%)
Mar 24, 2011 5.035 5.076 4.874 4.924 40,412,824 +0.14(+2.94%)
Mar 23, 2011 4.750 4.800 4.689 4.784 17,276,814 +0.02(+0.43%)
Mar 22, 2011 4.806 4.827 4.756 4.763 11,591,714 -0.04(-0.80%)
Mar 21, 2011 4.793 4.802 4.756 4.802 15,915,311 +0.05(+1.10%)
Mar 18, 2011 4.795 4.797 4.670 4.750 24,962,000 -0.00(-0.10%)
Mar 17, 2011 4.711 4.829 4.691 4.754 19,763,668 +0.10(+2.14%)
Mar 16, 2011 4.634 4.725 4.605 4.655 23,699,836 +0.00(+0.05%)
Mar 15, 2011 4.609 4.689 4.491 4.652 28,944,770 +0.16(+3.58%)
Mar 14, 2011 4.453 4.557 4.439 4.491 17,906,064 +0.01(+0.25%)
Mar 11, 2011 4.407 4.512 4.407 4.480 14,604,257 +0.04(+0.97%)
Mar 10, 2011 4.457 4.482 4.419 4.437 22,124,752 -0.04(-0.91%)
Mar 09, 2011 4.491 4.507 4.464 4.478 16,706,779 -0.01(-0.30%)
Mar 08, 2011 4.464 4.539 4.410 4.491 10,437,631 +0.02(+0.56%)
Mar 07, 2011 4.559 4.596 4.461 4.466 15,752,624 -0.08(-1.70%)
Mar 04, 2011 4.537 4.564 4.514 4.543 10,814,990 -0.02(-0.40%)
Mar 03, 2011 4.491 4.571 4.451 4.562 14,365,297 +0.10(+2.18%)
Mar 02, 2011 4.455 4.515 4.444 4.464 12,311,453 -0.00(-0.10%)
Mar 01, 2011 4.521 4.543 4.455 4.469 17,005,658 -0.05(-1.15%)
Feb 28, 2011 4.532 4.534 4.478 4.521 9,837,177 +0.02(+0.50%)
Feb 25, 2011 4.446 4.504 4.417 4.498 10,906,470 +0.08(+1.74%)
Feb 24, 2011 4.457 4.469 4.407 4.421 16,460,657 -0.04(-0.86%)
Feb 23, 2011 4.464 4.509 4.428 4.460 17,860,464 +0.00(+0.00%)
Feb 22, 2011 4.530 4.539 4.432 4.460 23,925,612 -0.06(-1.35%)
Feb 18, 2011 4.571 4.613 4.500 4.521 16,042,391 -0.04(-0.80%)
Feb 17, 2011 4.573 4.664 4.546 4.557 13,917,190 -0.04(-0.79%)
Feb 16, 2011 4.562 4.602 4.528 4.593 19,041,854 +0.05(+1.15%)
Feb 15, 2011 4.482 4.566 4.482 4.541 19,653,088 +0.04(+0.86%)
Feb 14, 2011 4.457 4.532 4.431 4.503 21,067,980 -0.09(-2.02%)
Feb 11, 2011 4.593 4.623 4.548 4.596 18,416,700 -0.02(-0.44%)
Feb 10, 2011 4.437 4.686 4.421 4.616 26,837,054 +0.15(+3.40%)
Feb 09, 2011 4.541 4.559 4.448 4.464 16,637,284 -0.07(-1.60%)
Feb 08, 2011 4.564 4.568 4.496 4.537 19,935,494 -0.03(-0.60%)
Feb 07, 2011 4.564 4.593 4.543 4.564 15,988,937 +0.02(+0.45%)
Feb 04, 2011 4.462 4.606 4.462 4.543 26,403,268 +0.12(+2.82%)
Feb 03, 2011 4.485 4.575 4.349 4.419 28,372,216 -0.07(-1.61%)
Feb 02, 2011 4.636 4.636 4.471 4.491 33,533,568 -0.17(-3.55%)
Feb 01, 2011 4.790 4.800 4.650 4.657 18,754,422 -0.12(-2.47%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
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.