Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.369 6.289 6.289 6.289 8,678,738 -0.01(-0.09%)
Dec 30, 2014 6.224 6.391 6.177 6.295 11,469,553 +0.03(+0.53%)
Dec 29, 2014 6.239 6.293 6.122 6.261 12,898,971 +0.00(+0.00%)
Dec 26, 2014 6.248 6.335 6.175 6.261 20,688,472 +0.05(+0.78%)
Dec 24, 2014 6.486 6.213 6.213 6.213 14,777,718 -0.23(-3.58%)
Dec 23, 2014 6.380 6.535 6.348 6.443 20,482,988 +0.09(+1.49%)
Dec 22, 2014 6.788 6.810 6.296 6.348 27,962,928 -0.07(-1.10%)
Dec 19, 2014 6.228 6.419 6.127 6.419 24,633,186 +0.26(+4.23%)
Dec 18, 2014 6.187 6.261 6.028 6.159 18,253,324 +0.08(+1.25%)
Dec 17, 2014 5.975 6.090 5.935 6.082 19,405,354 +0.14(+2.41%)
Dec 16, 2014 6.064 6.242 5.919 5.939 23,762,620 -0.19(-3.07%)
Dec 15, 2014 6.068 6.237 5.955 6.127 24,134,884 +0.12(+1.95%)
Dec 12, 2014 6.272 6.326 6.002 6.010 31,778,332 -0.30(-4.75%)
Dec 11, 2014 6.261 6.510 6.238 6.309 27,022,918 +0.11(+1.74%)
Dec 10, 2014 6.464 6.497 6.200 6.202 28,720,012 -0.42(-6.30%)
Dec 09, 2014 6.442 6.633 6.326 6.618 27,476,998 +0.07(+1.08%)
Dec 08, 2014 6.903 6.903 6.469 6.548 24,301,220 -0.41(-5.96%)
Dec 05, 2014 6.890 6.974 6.817 6.963 15,141,722 +0.07(+0.94%)
Dec 04, 2014 6.814 6.910 6.724 6.897 16,925,114 +0.09(+1.26%)
Dec 03, 2014 6.598 6.830 6.540 6.812 24,356,254 +0.20(+3.01%)
Dec 02, 2014 6.698 6.838 6.568 6.613 19,740,904 -0.05(-0.81%)
Dec 01, 2014 7.000 7.009 6.629 6.667 36,455,960 -0.37(-5.24%)
Nov 28, 2014 6.923 7.067 6.923 7.035 10,321,195 +0.11(+1.64%)
Nov 26, 2014 6.979 6.922 6.922 6.922 13,812,458 -0.04(-0.53%)
Nov 25, 2014 7.091 7.121 6.894 6.959 27,796,040 -0.07(-0.95%)
Nov 24, 2014 7.020 7.113 6.862 7.026 42,286,680 -0.02(-0.26%)
Nov 21, 2014 7.333 7.433 6.905 7.044 100,831,392 -1.06(-13.05%)
Nov 20, 2014 8.157 8.254 7.990 8.101 32,129,738 +0.05(+0.60%)
Nov 19, 2014 8.195 8.210 8.002 8.053 20,473,042 -0.08(-0.93%)
Nov 18, 2014 8.144 8.199 8.039 8.129 10,863,348 -0.01(-0.18%)
Nov 17, 2014 8.192 8.254 8.088 8.144 10,942,448 -0.06(-0.68%)
Nov 14, 2014 8.042 8.216 7.922 8.199 15,109,909 -0.01(-0.13%)
Nov 13, 2014 8.153 8.254 8.107 8.210 16,490,122 +0.19(+2.42%)
Nov 12, 2014 7.850 8.068 7.850 8.016 12,338,311 +0.17(+2.14%)
Nov 11, 2014 7.917 7.979 7.822 7.848 9,735,810 -0.04(-0.56%)
Nov 10, 2014 8.066 8.127 7.825 7.893 20,810,504 -0.18(-2.17%)
Nov 07, 2014 8.249 8.269 8.059 8.068 12,747,871 -0.19(-2.33%)
Nov 06, 2014 7.950 8.280 7.950 8.260 17,246,846 +0.31(+3.93%)
Nov 05, 2014 8.037 8.098 7.887 7.948 7,499,914 +0.06(+0.73%)
Nov 04, 2014 7.854 7.905 7.778 7.891 8,000,590 +0.00(+0.05%)
Nov 03, 2014 7.896 7.966 7.826 7.887 8,168,386 -0.01(-0.12%)
Oct 31, 2014 7.856 8.105 7.854 7.896 16,225,756 +0.13(+1.62%)
Oct 30, 2014 7.641 7.821 7.641 7.771 8,034,587 +0.10(+1.32%)
Oct 29, 2014 7.577 7.610 7.538 7.669 8,255,079 +0.09(+1.22%)
Oct 28, 2014 7.606 7.625 7.259 7.577 22,291,104 -0.14(-1.87%)
Oct 27, 2014 7.756 7.839 7.676 7.721 11,233,078 -0.04(-0.52%)
Oct 24, 2014 7.630 7.828 7.582 7.761 10,279,033 +0.14(+1.87%)
Oct 23, 2014 7.544 7.691 7.523 7.619 7,688,174 +0.12(+1.63%)
Oct 22, 2014 7.536 7.602 7.490 7.497 8,963,874 -0.02(-0.27%)
Oct 21, 2014 7.542 7.604 7.483 7.518 13,360,160 +0.01(+0.12%)
Oct 20, 2014 7.331 7.573 7.298 7.508 16,270,166 +0.15(+2.01%)
Oct 17, 2014 7.322 7.453 7.276 7.361 22,086,550 +0.12(+1.61%)
Oct 16, 2014 6.977 7.416 6.932 7.244 20,912,846 +0.14(+2.00%)
Oct 15, 2014 6.733 7.167 6.615 7.102 20,068,372 +0.23(+3.39%)
Oct 14, 2014 6.886 6.934 6.809 6.870 16,347,431 +0.00(+0.00%)
Oct 13, 2014 7.041 7.089 6.851 6.870 13,309,712 -0.20(-2.90%)
Oct 10, 2014 7.056 7.289 7.052 7.074 16,829,494 +0.00(+0.03%)
Oct 09, 2014 7.305 7.361 7.036 7.073 12,864,266 -0.25(-3.38%)
Oct 08, 2014 7.230 7.337 7.128 7.320 14,325,496 +0.12(+1.61%)
Oct 07, 2014 7.283 7.393 7.202 7.204 13,681,874 -0.10(-1.39%)
Oct 06, 2014 7.479 7.496 7.303 7.305 13,449,246 -0.17(-2.22%)
Oct 03, 2014 7.595 7.661 7.468 7.472 10,040,682 -0.08(-1.03%)
Oct 02, 2014 7.446 7.593 7.315 7.549 13,589,436 +0.09(+1.24%)
Oct 01, 2014 7.593 7.597 7.438 7.457 12,598,053 -0.15(-1.99%)
Sep 30, 2014 7.756 7.782 7.605 7.608 11,313,051 -0.16(-2.04%)
Sep 29, 2014 7.708 7.824 7.649 7.767 7,321,206 +0.00(+0.05%)
Sep 26, 2014 7.767 7.870 7.695 7.763 8,652,509 -0.00(-0.05%)
Sep 25, 2014 8.002 8.066 7.767 7.767 11,242,079 -0.20(-2.57%)
Sep 24, 2014 7.821 7.992 7.776 7.972 11,473,331 +0.15(+1.86%)
Sep 23, 2014 8.005 8.005 7.826 7.826 7,148,135 -0.18(-2.31%)
Sep 22, 2014 8.002 8.026 7.944 8.011 7,184,487 +0.00(+0.00%)
Sep 19, 2014 8.186 8.205 7.990 8.011 13,508,717 -0.16(-1.92%)
Sep 18, 2014 8.125 8.197 8.037 8.168 10,070,184 +0.04(+0.48%)
Sep 17, 2014 8.282 8.303 8.116 8.129 12,177,825 -0.15(-1.85%)
Sep 16, 2014 8.024 8.393 7.994 8.282 14,890,771 +0.25(+3.08%)
Sep 15, 2014 8.048 8.085 7.976 8.035 6,414,593 -0.02(-0.23%)
Sep 12, 2014 8.131 8.199 8.027 8.053 9,235,074 -0.06(-0.80%)
Sep 11, 2014 7.952 8.123 7.937 8.118 10,560,544 +0.15(+1.90%)
Sep 10, 2014 8.020 8.027 7.894 7.966 12,187,259 -0.00(-0.05%)
Sep 09, 2014 8.153 8.177 7.952 7.970 14,118,114 -0.21(-2.53%)
Sep 08, 2014 8.328 8.385 8.160 8.177 10,795,024 -0.18(-2.12%)
Sep 05, 2014 8.182 8.354 8.125 8.354 15,011,725 +0.15(+1.80%)
Sep 04, 2014 8.051 8.216 8.040 8.206 12,294,464 +0.17(+2.09%)
Sep 03, 2014 8.125 8.133 8.018 8.038 9,064,797 -0.04(-0.50%)
Sep 02, 2014 7.809 8.116 7.798 8.079 16,641,878 +0.29(+3.67%)
Aug 29, 2014 7.929 7.793 7.793 7.793 9,810,237 -0.12(-1.49%)
Aug 28, 2014 7.834 7.917 7.742 7.911 9,911,266 +0.03(+0.42%)
Aug 27, 2014 7.874 7.900 7.801 7.878 6,018,133 +0.04(+0.51%)
Aug 26, 2014 7.777 7.871 7.687 7.838 13,116,976 +0.07(+0.85%)
Aug 25, 2014 7.986 7.986 7.675 7.772 18,888,166 -0.09(-1.14%)
Aug 22, 2014 8.004 8.155 7.766 7.862 46,811,132 +0.44(+5.95%)
Aug 21, 2014 7.636 7.647 7.387 7.420 26,742,888 -0.15(-2.03%)
Aug 20, 2014 7.488 7.583 7.341 7.574 12,539,380 +0.08(+1.10%)
Aug 19, 2014 7.477 7.563 7.466 7.491 11,416,319 +0.04(+0.57%)
Aug 18, 2014 7.341 7.466 7.321 7.449 14,561,310 +0.19(+2.55%)
Aug 15, 2014 7.673 7.676 7.220 7.264 23,241,898 -0.40(-5.24%)
Aug 14, 2014 7.603 7.678 7.475 7.665 12,165,820 +0.09(+1.19%)
Aug 13, 2014 7.552 7.581 7.407 7.576 7,576,844 +0.08(+1.00%)
Aug 12, 2014 7.627 7.629 7.442 7.501 9,214,376 -0.13(-1.71%)
Aug 11, 2014 7.512 7.643 7.458 7.631 8,163,520 +0.17(+2.31%)
Aug 08, 2014 7.502 7.502 7.380 7.458 9,639,843 -0.03(-0.42%)
Aug 07, 2014 7.649 7.687 7.486 7.490 6,648,366 -0.12(-1.52%)
Aug 06, 2014 7.519 7.664 7.490 7.605 8,790,726 +0.03(+0.41%)
Aug 05, 2014 7.605 7.700 7.541 7.574 9,426,694 -0.07(-0.86%)
Aug 04, 2014 7.577 7.718 7.572 7.640 14,878,446 +0.09(+1.14%)
Aug 01, 2014 7.695 7.799 7.524 7.554 13,467,934 -0.14(-1.79%)
Jul 31, 2014 7.871 7.887 7.686 7.691 12,416,195 -0.21(-2.71%)
Jul 30, 2014 8.041 8.155 7.896 7.906 29,462,210 -0.05(-0.67%)
Jul 29, 2014 8.441 8.538 7.675 7.959 68,491,296 -0.49(-5.75%)
Jul 28, 2014 8.404 8.530 8.404 8.444 8,939,067 +0.07(+0.88%)
Jul 25, 2014 8.404 8.444 8.352 8.371 8,148,355 -0.08(-0.91%)
Jul 24, 2014 8.204 8.466 8.204 8.448 23,275,256 +0.25(+3.09%)
Jul 23, 2014 8.158 8.373 8.080 8.195 21,983,144 +0.12(+1.43%)
Jul 22, 2014 7.865 8.124 7.790 8.080 14,763,108 +0.23(+2.89%)
Jul 21, 2014 7.801 7.924 7.769 7.852 14,896,295 +0.00(+0.05%)
Jul 18, 2014 7.645 7.948 7.605 7.849 21,823,326 +0.29(+3.83%)
Jul 17, 2014 7.631 7.700 7.535 7.559 12,447,267 -0.05(-0.70%)
Jul 16, 2014 7.563 7.645 7.522 7.612 7,745,786 +0.10(+1.27%)
Jul 15, 2014 7.640 7.686 7.490 7.517 9,743,110 -0.14(-1.82%)
Jul 14, 2014 7.667 7.709 7.598 7.656 7,538,029 +0.10(+1.31%)
Jul 11, 2014 7.625 7.656 7.484 7.557 9,836,784 -0.10(-1.29%)
Jul 10, 2014 7.523 7.706 7.469 7.656 11,203,105 -0.00(-0.02%)
Jul 09, 2014 7.638 7.854 7.592 7.658 14,469,786 +0.03(+0.36%)
Jul 08, 2014 7.598 7.640 7.513 7.631 14,011,735 +0.01(+0.12%)
Jul 07, 2014 7.614 7.664 7.595 7.621 7,582,748 -0.03(-0.41%)
Jul 03, 2014 7.504 7.653 7.653 7.653 6,319,689 +0.16(+2.18%)
Jul 02, 2014 7.440 7.551 7.424 7.490 9,341,080 +0.07(+0.91%)
Jul 01, 2014 7.424 7.491 7.382 7.422 8,729,581 +0.01(+0.07%)
Jun 30, 2014 7.409 7.475 7.381 7.416 8,209,359 +0.02(+0.30%)
Jun 27, 2014 7.409 7.512 7.376 7.394 15,959,423 -0.04(-0.54%)
Jun 26, 2014 7.374 7.442 7.278 7.435 10,416,803 +0.07(+0.90%)
Jun 25, 2014 7.358 7.418 7.298 7.369 11,234,095 -0.01(-0.07%)
Jun 24, 2014 7.392 7.466 7.330 7.374 10,502,984 -0.03(-0.40%)
Jun 23, 2014 7.347 7.433 7.297 7.403 8,776,625 +0.05(+0.72%)
Jun 20, 2014 7.330 7.407 7.310 7.350 15,983,641 +0.03(+0.38%)
Jun 19, 2014 7.350 7.407 7.273 7.323 12,775,786 -0.01(-0.10%)
Jun 18, 2014 7.389 7.389 7.227 7.330 15,489,051 -0.05(-0.72%)
Jun 17, 2014 7.140 7.392 7.030 7.383 27,596,584 +0.47(+6.81%)
Jun 16, 2014 6.753 6.915 6.742 6.912 9,920,597 +0.13(+1.97%)
Jun 13, 2014 6.658 6.799 6.612 6.779 10,177,614 +0.13(+1.90%)
Jun 12, 2014 6.881 6.889 6.630 6.652 14,233,566 -0.26(-3.82%)
Jun 11, 2014 6.843 7.160 6.833 6.916 18,549,132 +0.08(+1.21%)
Jun 10, 2014 6.696 6.848 6.654 6.833 11,313,674 +0.00(+0.03%)
Jun 06, 2014 6.727 6.865 6.724 6.832 9,974,053 +0.11(+1.61%)
Jun 05, 2014 6.826 6.839 6.672 6.724 8,977,222 -0.10(-1.53%)
Jun 04, 2014 6.685 6.938 6.650 6.828 10,376,913 +0.13(+1.89%)
Jun 03, 2014 6.680 6.733 6.577 6.702 15,666,445 +0.00(+0.03%)
Jun 02, 2014 6.905 6.936 6.696 6.700 12,200,045 -0.18(-2.56%)
May 30, 2014 6.934 6.959 6.857 6.876 13,315,176 -0.06(-0.84%)
May 29, 2014 6.957 7.012 6.854 6.934 13,519,184 -0.01(-0.10%)
May 28, 2014 6.774 6.952 6.681 6.941 15,163,647 +0.17(+2.47%)
May 27, 2014 7.030 7.094 6.750 6.774 17,208,034 -0.21(-2.97%)
May 23, 2014 7.001 6.981 6.981 6.981 33,128,188 +0.26(+3.81%)
May 22, 2014 6.685 6.801 6.549 6.725 11,827,592 +0.01(+0.22%)
May 21, 2014 6.621 6.778 6.621 6.710 14,691,048 +0.09(+1.40%)
May 20, 2014 6.699 6.752 6.589 6.618 18,790,280 -0.10(-1.49%)
May 19, 2014 6.596 6.752 6.498 6.718 20,181,622 +0.14(+2.10%)
May 16, 2014 6.438 6.581 6.434 6.580 10,703,803 +0.06(+0.98%)
May 15, 2014 6.565 6.580 6.376 6.516 13,252,613 -0.11(-1.62%)
May 14, 2014 6.839 6.847 6.609 6.623 11,929,175 -0.25(-3.67%)
May 13, 2014 6.710 6.903 6.696 6.876 14,163,455 +0.19(+2.80%)
May 12, 2014 6.647 6.776 6.639 6.689 10,635,178 +0.05(+0.71%)
May 09, 2014 6.541 6.681 6.496 6.641 9,656,273 +0.10(+1.50%)
May 08, 2014 6.500 6.683 6.483 6.543 15,902,482 +0.03(+0.50%)
May 07, 2014 6.883 6.903 6.480 6.511 30,500,744 -0.33(-4.83%)
May 06, 2014 6.963 6.968 6.833 6.841 13,263,606 -0.09(-1.28%)
May 05, 2014 7.152 7.172 6.925 6.930 16,277,925 -0.32(-4.43%)
May 02, 2014 7.146 7.355 7.132 7.252 10,353,083 +0.12(+1.68%)
May 01, 2014 7.244 7.299 7.126 7.132 12,306,109 -0.08(-1.06%)
Apr 30, 2014 7.293 7.317 7.097 7.208 11,071,599 -0.12(-1.66%)
Apr 29, 2014 7.323 7.355 7.199 7.330 10,492,523 +0.00(+0.02%)
Apr 28, 2014 7.195 7.353 7.123 7.328 9,825,214 +0.18(+2.46%)
Apr 25, 2014 7.212 7.261 7.079 7.152 9,057,671 -0.15(-2.09%)
Apr 24, 2014 7.308 7.373 7.170 7.304 12,354,443 +0.05(+0.75%)
Apr 23, 2014 7.699 7.753 7.244 7.250 20,213,484 -0.43(-5.58%)
Apr 22, 2014 7.422 7.778 7.422 7.679 15,813,709 +0.24(+3.17%)
Apr 21, 2014 7.524 7.613 7.406 7.442 10,213,043 -0.09(-1.21%)
Apr 17, 2014 7.375 7.533 7.533 7.533 13,272,414 +0.13(+1.79%)
Apr 16, 2014 7.600 7.633 7.381 7.401 11,311,862 -0.13(-1.71%)
Apr 15, 2014 7.502 7.604 7.403 7.530 19,472,266 +0.05(+0.68%)
Apr 14, 2014 7.422 7.560 7.395 7.479 18,190,748 +0.12(+1.60%)
Apr 11, 2014 7.399 7.486 7.312 7.361 18,255,096 -0.13(-1.67%)
Apr 10, 2014 7.844 7.902 7.473 7.486 31,829,626 -0.36(-4.56%)
Apr 09, 2014 7.955 7.955 7.775 7.844 18,610,544 -0.10(-1.28%)
Apr 08, 2014 7.915 8.011 7.885 7.946 21,482,356 +0.04(+0.51%)
Apr 07, 2014 7.753 7.942 7.646 7.906 22,834,228 +0.12(+1.59%)
Apr 04, 2014 8.254 8.262 7.697 7.782 37,379,604 -0.28(-3.49%)
Apr 03, 2014 7.904 8.076 7.884 8.064 27,295,482 +0.19(+2.35%)
Apr 02, 2014 7.739 7.891 7.708 7.878 24,889,768 +0.14(+1.86%)
Apr 01, 2014 7.457 7.758 7.437 7.735 23,514,490 +0.27(+3.60%)
Mar 31, 2014 7.397 7.551 7.308 7.466 22,428,640 +0.09(+1.18%)
Mar 28, 2014 6.781 7.384 6.788 7.379 40,237,164 +0.60(+8.81%)
Mar 27, 2014 6.743 6.857 6.407 6.781 58,112,996 -0.29(-4.04%)
Mar 26, 2014 6.921 7.085 6.908 7.066 31,006,582 +0.20(+2.94%)
Mar 25, 2014 6.981 7.003 6.861 6.865 17,333,140 -0.06(-0.84%)
Mar 24, 2014 6.901 7.004 6.834 6.923 17,819,550 +0.05(+0.77%)
Mar 21, 2014 7.025 7.061 6.859 6.870 16,184,280 -0.11(-1.61%)
Mar 20, 2014 6.799 7.023 6.799 6.983 12,338,517 +0.15(+2.21%)
Mar 19, 2014 6.981 7.008 6.772 6.832 16,016,473 -0.14(-2.03%)
Mar 18, 2014 6.881 7.025 6.785 6.974 40,886,856 -0.25(-3.42%)
Mar 17, 2014 7.088 7.239 7.063 7.221 15,617,662 +0.14(+1.98%)
Mar 14, 2014 6.699 7.112 6.678 7.081 23,022,468 +0.34(+5.01%)
Mar 13, 2014 6.956 6.986 6.726 6.743 17,357,824 -0.19(-2.75%)
Mar 12, 2014 6.840 6.945 6.840 6.934 12,436,522 +0.00(+0.03%)
Mar 11, 2014 6.927 6.988 6.892 6.932 12,270,135 -0.00(-0.05%)
Mar 10, 2014 6.937 7.020 6.856 6.936 13,190,251 -0.00(-0.03%)
Mar 07, 2014 7.022 7.056 6.920 6.937 11,252,722 -0.03(-0.44%)
Mar 06, 2014 6.984 7.085 6.918 6.968 16,425,369 -0.01(-0.15%)
Mar 05, 2014 6.795 7.022 6.754 6.979 21,819,850 +0.25(+3.75%)
Mar 04, 2014 6.698 6.813 6.703 6.727 8,512,951 +0.03(+0.43%)
Mar 03, 2014 6.673 6.784 6.633 6.698 9,624,447 -0.02(-0.32%)
Feb 28, 2014 6.734 6.797 6.647 6.719 11,912,274 +0.01(+0.16%)
Feb 27, 2014 6.781 6.824 6.647 6.709 15,928,461 -0.15(-2.15%)
Feb 26, 2014 6.903 6.950 6.769 6.856 19,148,532 -0.07(-1.04%)
Feb 25, 2014 6.530 7.024 6.514 6.928 38,692,792 +0.44(+6.71%)
Feb 24, 2014 6.375 6.550 6.375 6.493 15,742,240 +0.09(+1.38%)
Feb 21, 2014 6.406 6.431 6.363 6.404 14,980,183 -0.01(-0.22%)
Feb 20, 2014 6.413 6.446 6.368 6.419 12,451,375 +0.01(+0.11%)
Feb 19, 2014 6.503 6.503 6.348 6.411 19,859,538 -0.10(-1.49%)
Feb 18, 2014 6.451 6.566 6.363 6.509 14,900,032 +0.10(+1.49%)
Feb 14, 2014 6.429 6.413 6.413 6.413 18,146,238 -0.05(-0.70%)
Feb 13, 2014 6.523 6.534 6.370 6.458 21,514,782 -0.12(-1.78%)
Feb 12, 2014 6.458 6.624 6.424 6.575 19,376,708 +0.14(+2.13%)
Feb 11, 2014 6.563 6.591 6.431 6.439 33,081,046 -0.12(-1.84%)
Feb 10, 2014 6.393 6.608 6.374 6.559 24,611,070 +0.17(+2.59%)
Feb 07, 2014 6.377 6.441 6.303 6.393 18,798,222 +0.03(+0.42%)
Feb 06, 2014 6.230 6.414 6.224 6.366 14,595,148 +0.11(+1.70%)
Feb 05, 2014 6.064 6.303 6.042 6.260 24,701,416 +0.15(+2.39%)
Feb 04, 2014 6.118 6.192 5.965 6.114 31,634,376 +0.02(+0.35%)
Feb 03, 2014 6.298 6.325 5.961 6.093 36,492,824 -0.22(-3.54%)
Jan 31, 2014 6.309 6.381 6.269 6.316 23,655,168 -0.04(-0.68%)
Jan 30, 2014 6.393 6.440 6.249 6.359 23,474,656 +0.04(+0.68%)
Jan 29, 2014 6.429 6.545 6.305 6.316 26,530,054 -0.18(-2.72%)
Jan 28, 2014 6.716 6.768 6.448 6.493 25,212,688 -0.23(-3.40%)
Jan 27, 2014 6.592 6.757 6.512 6.721 21,477,914 +0.14(+2.19%)
Jan 24, 2014 6.831 6.831 6.552 6.577 30,023,614 -0.31(-4.52%)
Jan 23, 2014 7.096 7.116 6.802 6.889 27,691,732 -0.18(-2.55%)
Jan 22, 2014 6.865 7.093 6.844 7.069 21,041,190 +0.19(+2.72%)
Jan 21, 2014 6.937 7.094 6.867 6.882 34,483,144 +0.10(+1.49%)
Jan 17, 2014 6.822 6.781 6.781 6.781 35,901,576 -0.02(-0.26%)
Jan 16, 2014 6.617 6.946 6.575 6.799 45,063,880 +0.14(+2.11%)
Jan 15, 2014 6.539 6.669 6.529 6.658 46,781,256 +0.12(+1.82%)
Jan 14, 2014 6.916 7.042 6.484 6.539 130,480,984 -1.62(-19.88%)
Jan 13, 2014 8.189 8.256 8.120 8.162 23,797,934 -0.04(-0.44%)
Jan 10, 2014 8.014 8.211 8.014 8.198 12,312,473 +0.10(+1.22%)
Jan 09, 2014 8.169 8.178 7.978 8.099 22,053,246 -0.07(-0.84%)
Jan 08, 2014 7.910 8.218 7.856 8.167 41,629,172 +0.22(+2.74%)
Jan 07, 2014 8.726 8.839 7.852 7.950 83,582,720 -0.73(-8.37%)
Jan 06, 2014 8.868 8.879 8.641 8.675 15,981,754 -0.19(-2.17%)
Jan 03, 2014 8.953 9.005 8.837 8.868 7,317,146 -0.07(-0.83%)
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.