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 (%)
Oct 31, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 28, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 27, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 26, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 25, 2005 2.082 2.119 2.011 2.021 27,308,086 +0.05(+2.77%)
Oct 24, 2005 1.954 1.966 1.921 1.966 6,393,451 +0.04(+1.82%)
Oct 21, 2005 1.935 1.973 1.918 1.931 7,573,468 +0.00(+0.15%)
Oct 20, 2005 1.924 1.963 1.920 1.928 12,410,921 +0.00(+0.24%)
Oct 19, 2005 1.860 1.954 1.854 1.924 14,622,681 +0.06(+3.41%)
Oct 18, 2005 1.814 1.870 1.813 1.860 15,362,288 +0.07(+4.09%)
Oct 17, 2005 1.753 1.790 1.753 1.787 9,771,989 +0.03(+1.94%)
Oct 14, 2005 1.742 1.761 1.725 1.753 10,531,013 +0.02(+0.95%)
Oct 13, 2005 1.700 1.740 1.697 1.737 10,809,910 -0.01(-0.29%)
Oct 12, 2005 1.748 1.761 1.725 1.742 15,271,381 -0.01(-0.49%)
Oct 11, 2005 1.785 1.790 1.736 1.751 17,114,220 -0.02(-1.09%)
Oct 10, 2005 1.759 1.790 1.744 1.770 16,446,103 +0.03(+1.76%)
Oct 07, 2005 1.770 1.792 1.727 1.739 58,286,844 -0.02(-0.97%)
Oct 06, 2005 1.808 1.808 1.751 1.756 11,649,249 -0.06(-3.16%)
Oct 05, 2005 1.841 1.867 1.813 1.813 17,431,068 +0.03(+1.68%)
Oct 04, 2005 1.762 1.836 1.759 1.783 8,374,856 +0.03(+1.65%)
Oct 03, 2005 1.795 1.812 1.749 1.754 9,604,298 -0.03(-1.59%)
Sep 30, 2005 1.819 1.819 1.736 1.783 17,622,590 -0.04(-1.96%)
Sep 29, 2005 1.867 1.868 1.804 1.819 11,777,224 -0.04(-2.28%)
Sep 28, 2005 1.851 1.893 1.813 1.861 10,613,976 +0.01(+0.40%)
Sep 27, 2005 1.888 1.889 1.830 1.854 11,628,950 -0.03(-1.71%)
Sep 26, 2005 1.926 1.945 1.880 1.886 6,540,843 -0.03(-1.51%)
Sep 23, 2005 1.915 1.939 1.892 1.915 4,802,149 +0.02(+1.20%)
Sep 22, 2005 1.889 1.900 1.821 1.892 11,767,516 +0.02(+0.85%)
Sep 21, 2005 1.986 1.986 1.870 1.876 11,096,751 -0.12(-6.20%)
Sep 20, 2005 2.041 2.047 1.994 2.000 5,931,859 -0.04(-1.86%)
Sep 19, 2005 2.052 2.072 2.012 2.038 5,671,496 -0.00(-0.11%)
Sep 16, 2005 2.034 2.062 2.031 2.041 3,198,490 +0.01(+0.50%)
Sep 15, 2005 2.079 2.088 2.000 2.030 4,906,294 -0.05(-2.34%)
Sep 14, 2005 2.051 2.176 2.051 2.079 12,020,818 +0.03(+1.27%)
Sep 13, 2005 2.060 2.073 2.046 2.053 3,908,089 -0.01(-0.33%)
Sep 12, 2005 2.051 2.063 2.026 2.060 2,958,427 +0.01(+0.61%)
Sep 09, 2005 2.039 2.082 2.031 2.047 4,201,991 +0.01(+0.36%)
Sep 08, 2005 2.047 2.059 2.026 2.040 5,317,579 -0.01(-0.61%)
Sep 07, 2005 2.026 2.063 2.003 2.052 5,374,947 +0.03(+1.43%)
Sep 06, 2005 1.940 2.025 1.934 2.024 11,493,914 +0.11(+5.59%)
Sep 02, 2005 1.895 1.918 1.893 1.917 2,858,695 +0.02(+0.99%)
Sep 01, 2005 1.909 1.932 1.890 1.898 4,874,521 -0.01(-0.74%)
Aug 31, 2005 1.898 1.921 1.876 1.912 3,948,688 +0.02(+1.29%)
Aug 30, 2005 1.912 1.939 1.853 1.888 6,194,869 -0.02(-1.27%)
Aug 29, 2005 1.903 1.919 1.876 1.912 6,218,699 -0.01(-0.76%)
Aug 26, 2005 1.952 1.956 1.906 1.927 4,542,669 -0.02(-1.28%)
Aug 25, 2005 1.954 1.974 1.947 1.952 4,732,425 -0.00(-0.14%)
Aug 24, 2005 1.971 1.976 1.940 1.954 7,342,231 -0.02(-1.09%)
Aug 23, 2005 1.963 1.991 1.949 1.976 12,644,806 +0.04(+1.84%)
Aug 22, 2005 1.925 1.941 1.900 1.940 10,606,916 +0.07(+3.85%)
Aug 19, 2005 1.836 1.897 1.794 1.868 10,517,774 +0.04(+1.98%)
Aug 18, 2005 1.651 1.845 1.620 1.832 33,264,658 +0.16(+9.81%)
Aug 17, 2005 1.660 1.685 1.622 1.668 13,817,763 -0.04(-2.06%)
Aug 16, 2005 1.785 1.785 1.688 1.704 9,853,187 -0.08(-4.69%)
Aug 15, 2005 1.802 1.809 1.774 1.787 7,459,615 +0.01(+0.48%)
Aug 12, 2005 1.840 1.840 1.742 1.779 10,889,343 -0.06(-3.38%)
Aug 11, 2005 1.866 1.867 1.838 1.841 4,298,192 -0.02(-1.34%)
Aug 10, 2005 1.870 1.897 1.855 1.866 5,937,154 +0.00(+0.12%)
Aug 09, 2005 1.829 1.878 1.829 1.864 8,426,046 +0.04(+2.14%)
Aug 08, 2005 1.827 1.850 1.819 1.825 2,976,079 +0.00(+0.03%)
Aug 05, 2005 1.889 1.897 1.796 1.824 9,689,026 -0.07(-3.79%)
Aug 04, 2005 1.944 1.944 1.894 1.896 3,014,030 -0.05(-2.45%)
Aug 03, 2005 1.966 1.966 1.938 1.944 2,780,145 -0.02(-1.12%)
Aug 02, 2005 1.937 1.971 1.934 1.966 3,573,589 +0.03(+1.73%)
Aug 01, 2005 1.957 1.960 1.928 1.932 4,437,641 -0.01(-0.70%)
Jul 29, 2005 2.007 2.013 1.940 1.946 4,464,118 -0.06(-2.83%)
Jul 28, 2005 1.981 2.011 1.981 2.003 4,427,932 +0.02(+1.12%)
Jul 27, 2005 1.954 1.982 1.949 1.981 5,840,070 +0.05(+2.67%)
Jul 26, 2005 1.906 1.942 1.859 1.929 11,035,852 -0.01(-0.38%)
Jul 25, 2005 1.949 1.964 1.934 1.936 2,297,370 -0.01(-0.75%)
Jul 22, 2005 1.981 1.983 1.940 1.951 3,596,537 -0.03(-1.66%)
Jul 21, 2005 1.998 2.010 1.971 1.984 2,209,112 -0.01(-0.74%)
Jul 20, 2005 1.982 2.004 1.982 1.999 2,347,678 +0.02(+0.86%)
Jul 19, 2005 1.988 1.995 1.978 1.982 5,828,596 +0.00(+0.00%)
Jul 18, 2005 1.993 1.995 1.958 1.982 5,241,677 -0.01(-0.60%)
Jul 15, 2005 2.005 2.014 1.977 1.994 3,567,411 -0.01(-0.51%)
Jul 14, 2005 2.011 2.035 2.000 2.004 4,477,357 -0.01(-0.31%)
Jul 13, 2005 2.033 2.038 1.983 2.010 6,781,789 -0.01(-0.62%)
Jul 12, 2005 2.028 2.049 2.013 2.022 5,323,757 +0.01(+0.65%)
Jul 11, 2005 2.020 2.020 1.996 2.009 5,337,878 +0.02(+0.88%)
Jul 08, 2005 1.952 1.995 1.951 1.992 5,276,097 +0.05(+2.75%)
Jul 07, 2005 1.904 1.940 1.871 1.939 3,989,287 +0.03(+1.75%)
Jul 06, 2005 1.884 1.926 1.881 1.905 5,013,087 +0.03(+1.63%)
Jul 05, 2005 1.827 1.875 1.811 1.875 6,591,150 +0.02(+0.85%)
Jul 01, 2005 1.853 1.870 1.842 1.859 2,912,533 +0.01(+0.31%)
Jun 30, 2005 1.841 1.879 1.841 1.853 4,005,174 +0.01(+0.74%)
Jun 29, 2005 1.842 1.845 1.830 1.839 4,296,427 +0.00(+0.15%)
Jun 28, 2005 1.813 1.844 1.807 1.837 5,462,323 +0.05(+2.66%)
Jun 27, 2005 1.824 1.824 1.787 1.789 2,689,238 -0.03(-1.62%)
Jun 24, 2005 1.846 1.847 1.819 1.819 5,680,322 -0.02(-1.23%)
Jun 23, 2005 1.844 1.868 1.837 1.841 5,281,393 +0.00(+0.00%)
Jun 22, 2005 1.816 1.844 1.802 1.841 5,664,435 +0.03(+1.40%)
Jun 21, 2005 1.833 1.850 1.809 1.816 3,636,253 -0.02(-1.05%)
Jun 20, 2005 1.873 1.875 1.816 1.835 4,887,760 -0.04(-2.06%)
Jun 17, 2005 1.873 1.898 1.867 1.873 6,096,902 +0.00(+0.24%)
Jun 16, 2005 1.913 1.943 1.847 1.869 5,931,859 -0.03(-1.58%)
Jun 15, 2005 1.834 1.901 1.827 1.899 6,596,446 +0.06(+3.52%)
Jun 14, 2005 1.853 1.866 1.782 1.834 9,003,257 -0.01(-0.68%)
Jun 13, 2005 1.860 1.860 1.842 1.847 5,606,184 -0.01(-0.52%)
Jun 10, 2005 1.855 1.868 1.842 1.856 5,840,952 +0.03(+1.49%)
Jun 09, 2005 1.816 1.834 1.773 1.829 14,394,091 +0.06(+3.49%)
Jun 08, 2005 1.841 1.841 1.758 1.768 11,125,876 -0.05(-2.59%)
Jun 07, 2005 1.872 1.875 1.798 1.815 11,542,456 -0.03(-1.54%)
Jun 06, 2005 1.768 1.853 1.740 1.843 13,192,892 +0.08(+4.67%)
Jun 03, 2005 1.714 1.790 1.713 1.761 12,036,705 +0.06(+3.26%)
Jun 02, 2005 1.702 1.725 1.702 1.705 5,578,824 +0.00(+0.20%)
Jun 01, 2005 1.654 1.717 1.636 1.702 10,296,245 +0.05(+3.02%)
May 31, 2005 1.697 1.703 1.652 1.652 5,103,111 -0.04(-2.38%)
May 27, 2005 1.700 1.702 1.671 1.692 5,616,775 +0.02(+1.36%)
May 26, 2005 1.622 1.672 1.609 1.670 6,456,115 +0.05(+3.08%)
May 25, 2005 1.688 1.689 1.603 1.620 7,697,913 -0.07(-3.90%)
May 24, 2005 1.677 1.764 1.658 1.685 21,857,236 +0.07(+4.24%)
May 23, 2005 1.598 1.646 1.597 1.617 10,185,040 +0.03(+1.86%)
May 20, 2005 1.592 1.594 1.564 1.587 4,122,558 +0.00(+0.00%)
May 19, 2005 1.564 1.648 1.552 1.587 5,716,508 +0.05(+3.13%)
May 18, 2005 1.490 1.543 1.485 1.539 6,363,443 +0.05(+3.70%)
May 17, 2005 1.458 1.492 1.443 1.484 4,908,942 +0.03(+2.06%)
May 16, 2005 1.453 1.463 1.438 1.454 2,418,285 +0.01(+0.71%)
May 13, 2005 1.458 1.462 1.428 1.444 6,210,756 -0.02(-1.20%)
May 12, 2005 1.459 1.478 1.448 1.462 6,201,930 +0.00(+0.27%)
May 11, 2005 1.456 1.462 1.436 1.458 3,202,021 +0.00(+0.27%)
May 10, 2005 1.460 1.464 1.445 1.454 4,963,662 -0.01(-0.35%)
May 09, 2005 1.459 1.470 1.445 1.459 2,815,448 -0.00(-0.31%)
May 06, 2005 1.453 1.475 1.442 1.463 3,101,406 +0.00(+0.12%)
May 05, 2005 1.428 1.484 1.423 1.462 5,013,969 +0.04(+2.58%)
May 04, 2005 1.438 1.468 1.416 1.425 4,495,009 -0.02(-1.37%)
May 03, 2005 1.447 1.472 1.429 1.445 7,797,645 -0.01(-0.55%)
May 02, 2005 1.399 1.464 1.395 1.453 5,504,687 +0.06(+4.19%)
Apr 29, 2005 1.393 1.409 1.377 1.394 3,984,874 +0.00(+0.33%)
Apr 28, 2005 1.383 1.412 1.379 1.390 8,095,076 +0.00(+0.25%)
Apr 27, 2005 1.381 1.390 1.360 1.386 7,093,341 -0.01(-0.45%)
Apr 26, 2005 1.381 1.402 1.362 1.393 7,082,750 +0.01(+0.90%)
Apr 25, 2005 1.340 1.382 1.340 1.380 8,869,104 +0.04(+3.00%)
Apr 22, 2005 1.345 1.351 1.332 1.340 11,525,687 -0.02(-1.13%)
Apr 21, 2005 1.335 1.360 1.334 1.355 7,662,609 +0.03(+2.14%)
Apr 20, 2005 1.360 1.374 1.313 1.327 7,534,634 -0.04(-2.82%)
Apr 19, 2005 1.374 1.374 1.338 1.365 10,016,466 +0.02(+1.65%)
Apr 18, 2005 1.185 1.456 1.178 1.343 68,777,256 +0.12(+9.72%)
Apr 15, 2005 1.185 1.241 1.185 1.224 5,427,902 +0.04(+3.35%)
Apr 14, 2005 1.220 1.230 1.175 1.185 1,654,848 -0.03(-2.83%)
Apr 13, 2005 1.241 1.244 1.219 1.219 1,236,502 -0.02(-1.96%)
Apr 12, 2005 1.221 1.250 1.210 1.244 2,737,781 +0.02(+2.05%)
Apr 11, 2005 1.238 1.238 1.210 1.219 2,185,282 -0.02(-1.24%)
Apr 08, 2005 1.249 1.262 1.234 1.234 2,307,961 -0.01(-0.96%)
Apr 07, 2005 1.237 1.250 1.216 1.246 2,620,397 +0.00(+0.27%)
Apr 06, 2005 1.252 1.268 1.241 1.242 2,142,918 -0.01(-0.81%)
Apr 05, 2005 1.241 1.253 1.233 1.253 3,213,494 +0.02(+1.52%)
Apr 04, 2005 1.238 1.238 1.214 1.234 3,028,151 +0.00(+0.05%)
Apr 01, 2005 1.270 1.275 1.221 1.233 2,581,563 -0.02(-1.76%)
Mar 31, 2005 1.283 1.288 1.248 1.255 2,118,205 -0.03(-2.47%)
Mar 30, 2005 1.275 1.291 1.262 1.287 2,422,698 +0.01(+0.66%)
Mar 29, 2005 1.305 1.328 1.278 1.279 4,258,476 -0.05(-3.63%)
Mar 28, 2005 1.306 1.338 1.304 1.327 9,381,887 +0.05(+3.86%)
Mar 24, 2005 1.258 1.300 1.231 1.278 7,465,793 +0.03(+2.73%)
Mar 23, 2005 1.182 1.268 1.181 1.244 19,258,904 +0.14(+12.56%)
Mar 22, 2005 1.133 1.150 1.099 1.105 9,829,358 -0.06(-5.39%)
Mar 21, 2005 1.191 1.191 1.157 1.168 2,398,868 -0.02(-1.95%)
Mar 18, 2005 1.204 1.210 1.185 1.191 1,979,639 -0.00(-0.05%)
Mar 17, 2005 1.173 1.198 1.172 1.191 3,233,794 +0.01(+1.11%)
Mar 16, 2005 1.200 1.201 1.173 1.178 1,672,500 -0.02(-1.84%)
Mar 15, 2005 1.113 1.206 1.110 1.200 7,249,559 +0.09(+7.78%)
Mar 14, 2005 1.131 1.139 1.110 1.114 6,250,472 -0.04(-3.10%)
Mar 11, 2005 1.153 1.157 1.145 1.149 3,340,587 -0.00(-0.05%)
Mar 10, 2005 1.151 1.152 1.142 1.150 1,660,143 +0.00(+0.20%)
Mar 09, 2005 1.164 1.164 1.144 1.148 2,505,661 -0.02(-1.32%)
Mar 08, 2005 1.179 1.179 1.163 1.163 1,113,823 -0.02(-1.35%)
Mar 07, 2005 1.176 1.193 1.164 1.179 1,488,922 +0.01(+0.58%)
Mar 04, 2005 1.155 1.172 1.151 1.172 1,997,291 +0.02(+1.67%)
Mar 03, 2005 1.160 1.161 1.136 1.153 2,691,004 +0.00(+0.34%)
Mar 02, 2005 1.148 1.153 1.137 1.149 2,912,533 +0.00(+0.05%)
Mar 01, 2005 1.110 1.161 1.099 1.148 3,510,926 +0.05(+4.43%)
Feb 28, 2005 1.088 1.110 1.088 1.100 1,194,138 +0.01(+0.94%)
Feb 25, 2005 1.051 1.093 1.051 1.089 1,763,406 +0.04(+3.39%)
Feb 24, 2005 1.071 1.076 1.050 1.054 2,144,683 -0.01(-1.27%)
Feb 23, 2005 1.070 1.072 1.062 1.067 1,032,625 +0.01(+0.70%)
Feb 22, 2005 1.106 1.108 1.058 1.060 2,179,104 -0.05(-4.20%)
Feb 18, 2005 1.124 1.126 1.090 1.106 1,984,935 -0.01(-1.16%)
Feb 17, 2005 1.122 1.129 1.109 1.119 2,848,104 +0.00(+0.30%)
Feb 16, 2005 1.114 1.122 1.109 1.116 2,857,812 +0.00(+0.05%)
Feb 15, 2005 1.096 1.115 1.088 1.115 1,764,288 +0.02(+2.29%)
Feb 14, 2005 1.087 1.095 1.080 1.091 1,622,192 +0.01(+0.52%)
Feb 11, 2005 1.076 1.092 1.064 1.085 1,806,653 +0.01(+1.22%)
Feb 10, 2005 1.086 1.091 1.072 1.072 1,520,695 -0.01(-1.05%)
Feb 09, 2005 1.102 1.113 1.083 1.083 1,014,091 -0.02(-1.95%)
Feb 08, 2005 1.099 1.107 1.096 1.105 2,328,261 +0.00(+0.00%)
Feb 07, 2005 1.111 1.111 1.102 1.105 3,555,055 -0.01(-0.81%)
Feb 04, 2005 1.108 1.123 1.105 1.114 1,878,142 +0.00(+0.25%)
Feb 03, 2005 1.133 1.133 1.102 1.111 4,603,567 -0.02(-2.15%)
Feb 02, 2005 1.096 1.136 1.095 1.135 4,691,826 +0.04(+4.00%)
Feb 01, 2005 1.079 1.095 1.079 1.092 2,261,184 +0.01(+0.94%)
Jan 31, 2005 1.071 1.085 1.070 1.081 2,428,876 +0.02(+1.54%)
Jan 28, 2005 1.078 1.085 1.062 1.065 4,632,692 -0.02(-2.29%)
Jan 27, 2005 1.084 1.091 1.076 1.090 1,992,878 +0.01(+0.63%)
Jan 26, 2005 1.060 1.086 1.060 1.083 1,317,700 +0.02(+2.30%)
Jan 25, 2005 1.058 1.073 1.055 1.059 4,508,248 +0.00(+0.05%)
Jan 24, 2005 1.081 1.082 1.051 1.058 3,090,815 -0.02(-2.20%)
Jan 21, 2005 1.088 1.090 1.074 1.082 2,884,290 -0.00(-0.36%)
Jan 20, 2005 1.091 1.101 1.086 1.086 3,254,976 -0.01(-0.98%)
Jan 19, 2005 1.094 1.110 1.083 1.097 5,306,988 +0.00(+0.21%)
Jan 18, 2005 1.080 1.095 1.074 1.095 3,517,104 +0.02(+1.42%)
Jan 14, 2005 1.074 1.087 1.072 1.079 3,039,625 +0.00(+0.37%)
Jan 13, 2005 1.076 1.084 1.072 1.075 4,520,604 -0.00(-0.32%)
Jan 12, 2005 1.088 1.088 1.068 1.079 4,209,051 -0.01(-0.57%)
Jan 11, 2005 1.099 1.100 1.084 1.085 4,389,099 -0.01(-1.29%)
Jan 10, 2005 1.100 1.110 1.094 1.099 10,395,978 -0.01(-0.77%)
Jan 07, 2005 1.127 1.127 1.062 1.108 32,379,424 -0.09(-7.56%)
Jan 06, 2005 1.206 1.210 1.198 1.198 5,450,849 -0.01(-0.61%)
Jan 05, 2005 1.195 1.215 1.191 1.206 3,595,654 -0.00(-0.09%)
Jan 04, 2005 1.220 1.224 1.163 1.207 4,830,392 -0.01(-1.07%)
Jan 03, 2005 1.300 1.300 1.204 1.220 5,344,939 -0.05(-3.71%)
Dec 31, 2004 1.275 1.278 1.266 1.267 1,567,472 -0.01(-0.45%)
Dec 30, 2004 1.278 1.280 1.264 1.272 2,029,947 +0.01(+0.58%)
Dec 29, 2004 1.260 1.269 1.251 1.265 2,369,742 +0.00(+0.36%)
Dec 28, 2004 1.208 1.266 1.207 1.260 3,588,593 +0.05(+4.36%)
Dec 27, 2004 1.230 1.246 1.204 1.208 2,956,662 -0.01(-0.65%)
Dec 23, 2004 1.243 1.247 1.210 1.216 2,486,244 -0.03(-2.14%)
Dec 22, 2004 1.203 1.246 1.201 1.242 4,383,803 +0.04(+3.44%)
Dec 21, 2004 1.190 1.201 1.178 1.201 3,218,790 +0.01(+0.86%)
Dec 20, 2004 1.200 1.206 1.172 1.191 3,399,720 -0.01(-0.61%)
Dec 17, 2004 1.216 1.216 1.182 1.198 1,742,224 -0.02(-1.49%)
Dec 16, 2004 1.210 1.221 1.200 1.216 2,682,178 +0.01(+0.99%)
Dec 15, 2004 1.208 1.210 1.194 1.204 3,555,055 +0.00(+0.14%)
Dec 14, 2004 1.218 1.223 1.190 1.203 5,079,281 -0.02(-1.26%)
Dec 13, 2004 1.232 1.238 1.205 1.218 3,019,325 -0.01(-0.69%)
Dec 10, 2004 1.207 1.228 1.178 1.227 7,395,186 +0.01(+1.07%)
Dec 09, 2004 1.210 1.221 1.159 1.213 5,750,929 +0.00(+0.00%)
Dec 08, 2004 1.201 1.213 1.187 1.213 4,597,389 +0.02(+1.52%)
Dec 07, 2004 1.191 1.200 1.185 1.195 2,672,469 +0.00(+0.29%)
Dec 06, 2004 1.193 1.206 1.190 1.192 3,118,175 +0.00(+0.19%)
Dec 03, 2004 1.184 1.193 1.173 1.190 5,359,943 -0.00(-0.28%)
Dec 02, 2004 1.196 1.211 1.186 1.193 2,879,877 -0.00(-0.19%)
Dec 01, 2004 1.200 1.206 1.187 1.195 4,857,752 +0.00(+0.05%)
Nov 30, 2004 1.218 1.241 1.195 1.195 4,803,031 -0.01(-1.22%)
Nov 29, 2004 1.246 1.246 1.210 1.210 3,997,231 -0.02(-1.61%)
Nov 26, 2004 1.217 1.234 1.213 1.229 1,319,465 +0.01(+1.02%)
Nov 24, 2004 1.181 1.217 1.177 1.217 7,772,050 +0.05(+4.27%)
Nov 23, 2004 1.160 1.221 1.156 1.167 16,165,441 +0.05(+4.09%)
Nov 22, 2004 1.161 1.171 1.115 1.121 11,818,706 -0.04(-3.65%)
Nov 19, 2004 1.215 1.215 1.160 1.164 14,229,048 -0.08(-6.21%)
Nov 18, 2004 1.244 1.244 1.219 1.241 6,725,303 -0.01(-0.45%)
Nov 17, 2004 1.260 1.294 1.246 1.246 9,260,972 -0.02(-1.39%)
Nov 16, 2004 1.309 1.312 1.250 1.264 10,762,251 -0.05(-3.63%)
Nov 15, 2004 1.297 1.311 1.263 1.311 21,653,358 -0.02(-1.49%)
Nov 12, 2004 1.224 1.332 1.224 1.331 18,624,324 +0.12(+9.86%)
Nov 11, 2004 1.218 1.224 1.171 1.212 10,754,307 -0.00(-0.05%)
Nov 10, 2004 1.246 1.246 1.210 1.212 6,081,898 -0.03(-2.68%)
Nov 09, 2004 1.294 1.295 1.246 1.246 7,820,592 -0.05(-3.76%)
Nov 08, 2004 1.292 1.309 1.260 1.294 8,129,497 +0.07(+6.13%)
Nov 05, 2004 1.215 1.228 1.190 1.220 9,167,418 +0.07(+6.06%)
Nov 04, 2004 1.129 1.160 1.113 1.150 2,966,370 +0.02(+1.70%)
Nov 03, 2004 1.140 1.151 1.126 1.131 4,107,554 -0.01(-0.50%)
Nov 02, 2004 1.122 1.147 1.119 1.136 2,385,629 +0.01(+1.26%)
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.