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

GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.