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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2008 3.715 3.765 3.612 3.646 15,891,396 -0.08(-2.17%)
Dec 30, 2008 3.696 3.786 3.651 3.727 9,710,789 +0.03(+0.87%)
Dec 29, 2008 3.903 3.903 3.616 3.695 12,483,276 -0.20(-5.14%)
Dec 26, 2008 3.944 3.944 3.828 3.895 3,920,385 -0.03(-0.73%)
Dec 24, 2008 3.698 3.937 3.698 3.924 4,528,262 +0.19(+5.09%)
Dec 23, 2008 3.962 3.964 3.698 3.733 10,663,475 -0.16(-4.15%)
Dec 22, 2008 4.183 4.183 3.774 3.895 12,516,188 -0.25(-5.94%)
Dec 19, 2008 4.163 4.238 4.057 4.141 14,708,595 +0.04(+0.86%)
Dec 18, 2008 4.338 4.385 4.013 4.105 19,238,704 -0.22(-4.99%)
Dec 17, 2008 4.217 4.462 4.137 4.321 19,901,560 -0.00(-0.08%)
Dec 16, 2008 3.956 4.360 3.949 4.324 19,825,474 +0.43(+11.12%)
Dec 15, 2008 4.072 4.153 3.794 3.892 13,592,873 -0.17(-4.19%)
Dec 12, 2008 3.723 4.121 3.723 4.062 17,455,084 +0.22(+5.65%)
Dec 11, 2008 4.020 4.164 3.794 3.845 19,032,520 -0.21(-5.19%)
Dec 10, 2008 3.831 4.090 3.698 4.055 26,275,126 +0.14(+3.70%)
Dec 09, 2008 4.107 4.208 3.846 3.910 30,952,706 -0.30(-7.08%)
Dec 08, 2008 3.767 4.225 3.664 4.208 28,984,610 +0.63(+17.54%)
Dec 05, 2008 3.393 3.643 3.203 3.580 24,055,178 +0.18(+5.40%)
Dec 04, 2008 3.107 3.570 3.032 3.397 21,147,560 +0.22(+7.06%)
Dec 03, 2008 3.077 3.324 3.047 3.173 25,378,890 -0.03(-0.84%)
Dec 02, 2008 3.301 3.358 3.122 3.200 19,857,740 -0.06(-1.76%)
Dec 01, 2008 3.644 3.644 3.215 3.257 23,824,344 -0.42(-11.44%)
Nov 28, 2008 3.703 3.787 3.587 3.678 5,186,928 -0.03(-0.68%)
Nov 26, 2008 3.410 3.730 3.335 3.703 22,485,126 +0.22(+6.43%)
Nov 25, 2008 3.469 3.644 3.336 3.479 20,282,418 +0.08(+2.28%)
Nov 24, 2008 3.085 3.461 2.988 3.402 25,895,444 +0.38(+12.40%)
Nov 21, 2008 3.143 3.143 2.856 3.026 35,470,580 +0.08(+2.74%)
Nov 20, 2008 3.218 3.365 2.846 2.946 50,595,456 -0.52(-14.88%)
Nov 19, 2008 3.720 3.782 3.419 3.461 20,935,202 -0.28(-7.43%)
Nov 18, 2008 3.828 3.920 3.614 3.739 16,331,300 -0.09(-2.37%)
Nov 17, 2008 3.915 4.082 3.821 3.829 16,040,363 -0.09(-2.28%)
Nov 14, 2008 4.097 4.398 3.919 3.919 26,350,468 -0.26(-6.24%)
Nov 13, 2008 3.671 4.191 3.568 4.180 17,672,450 +0.47(+12.66%)
Nov 12, 2008 3.691 3.757 3.562 3.710 17,857,668 -0.23(-5.85%)
Nov 11, 2008 4.062 4.097 3.888 3.940 10,784,562 -0.18(-4.37%)
Nov 10, 2008 4.331 4.454 4.050 4.121 9,819,424 -0.10(-2.47%)
Nov 07, 2008 4.050 4.257 4.033 4.225 17,413,802 +0.22(+5.42%)
Nov 06, 2008 4.217 4.289 3.961 4.008 18,522,376 -0.25(-5.81%)
Nov 05, 2008 4.604 4.604 4.238 4.255 13,702,518 -0.42(-8.90%)
Nov 04, 2008 4.631 4.713 4.573 4.671 15,883,762 +0.13(+2.89%)
Nov 03, 2008 4.676 4.676 4.466 4.540 19,178,786 -0.07(-1.53%)
Oct 31, 2008 4.686 4.865 4.463 4.610 27,030,432 -0.34(-6.93%)
Oct 30, 2008 5.127 5.297 4.930 4.954 13,273,592 +0.00(+0.00%)
Oct 29, 2008 4.794 5.269 4.663 4.954 18,263,288 +0.09(+1.80%)
Oct 28, 2008 4.371 4.866 4.126 4.866 15,465,458 +0.62(+14.68%)
Oct 27, 2008 4.257 4.491 4.208 4.243 10,917,543 -0.09(-2.02%)
Oct 24, 2008 4.087 4.451 4.055 4.331 15,011,687 -0.23(-4.95%)
Oct 23, 2008 4.711 4.829 4.243 4.557 20,350,162 -0.20(-4.11%)
Oct 22, 2008 5.112 5.119 4.521 4.752 16,550,222 -0.38(-7.32%)
Oct 21, 2008 5.588 5.642 5.087 5.127 17,131,972 -0.46(-8.23%)
Oct 20, 2008 5.423 5.715 5.292 5.587 13,638,101 +0.23(+4.24%)
Oct 17, 2008 5.063 5.561 5.031 5.359 22,289,058 +0.17(+3.34%)
Oct 16, 2008 4.769 5.260 4.582 5.186 28,968,784 +0.52(+11.11%)
Oct 15, 2008 5.077 5.078 4.663 4.668 15,531,200 -0.44(-8.66%)
Oct 14, 2008 5.890 6.201 4.962 5.110 25,831,242 -0.53(-9.43%)
Oct 13, 2008 5.321 5.652 5.112 5.642 17,663,206 +0.74(+15.19%)
Oct 10, 2008 4.541 5.078 4.442 4.898 25,349,156 +0.00(+0.03%)
Oct 09, 2008 5.146 5.376 4.851 4.897 18,383,034 -0.19(-3.71%)
Oct 08, 2008 4.977 5.264 4.929 5.085 33,592,372 -0.09(-1.76%)
Oct 07, 2008 5.725 5.875 5.169 5.176 22,514,950 -0.57(-9.85%)
Oct 06, 2008 5.706 5.806 5.260 5.742 24,924,222 -0.20(-3.32%)
Oct 03, 2008 6.135 6.467 5.888 5.939 24,329,742 -0.09(-1.48%)
Oct 02, 2008 6.060 6.102 5.890 6.028 21,781,232 -0.04(-0.64%)
Oct 01, 2008 5.701 6.100 5.701 6.066 21,488,500 +0.31(+5.35%)
Sep 30, 2008 5.881 5.891 5.669 5.758 16,088,098 +0.00(+0.03%)
Sep 29, 2008 6.124 6.167 5.521 5.757 25,259,134 -0.33(-5.42%)
Sep 26, 2008 5.933 6.102 5.875 6.087 0 +0.02(+0.33%)
Sep 25, 2008 5.896 6.228 5.854 6.066 19,073,976 +0.24(+4.16%)
Sep 24, 2008 5.896 5.896 5.604 5.824 27,381,640 -0.06(-0.97%)
Sep 23, 2008 6.142 6.206 5.811 5.881 20,729,422 -0.23(-3.69%)
Sep 22, 2008 6.385 6.385 6.073 6.107 17,841,486 -0.24(-3.77%)
Sep 19, 2008 6.836 7.004 6.228 6.346 0 -0.13(-2.05%)
Sep 18, 2008 6.432 6.561 5.895 6.479 38,069,564 +0.15(+2.37%)
Sep 17, 2008 6.654 6.730 6.304 6.329 29,264,836 -0.42(-6.19%)
Sep 16, 2008 6.400 6.839 6.336 6.746 20,840,190 +0.20(+3.03%)
Sep 15, 2008 6.617 7.012 6.438 6.548 25,091,178 -0.39(-5.61%)
Sep 12, 2008 7.083 7.083 6.802 6.937 19,652,202 -0.25(-3.49%)
Sep 11, 2008 7.078 7.221 6.991 7.187 14,137,622 -0.01(-0.14%)
Sep 10, 2008 7.331 7.448 7.134 7.198 14,549,890 -0.13(-1.81%)
Sep 09, 2008 7.497 7.607 7.248 7.331 16,833,496 -0.12(-1.65%)
Sep 08, 2008 7.452 7.804 7.272 7.453 21,658,558 +0.11(+1.49%)
Sep 05, 2008 7.324 7.423 7.134 7.344 0 -0.05(-0.68%)
Sep 04, 2008 7.322 7.501 7.277 7.395 17,714,696 +0.01(+0.07%)
Sep 03, 2008 7.652 7.659 7.346 7.389 13,479,859 -0.25(-3.26%)
Sep 02, 2008 7.464 7.782 7.464 7.639 22,494,614 +0.25(+3.44%)
Aug 29, 2008 7.406 7.533 7.346 7.384 10,002,825 -0.04(-0.50%)
Aug 28, 2008 7.282 7.455 7.282 7.421 10,162,617 +0.17(+2.30%)
Aug 27, 2008 7.255 7.347 7.209 7.255 10,545,697 -0.00(-0.02%)
Aug 26, 2008 7.256 7.277 7.086 7.256 19,048,406 -0.03(-0.35%)
Aug 25, 2008 7.351 7.432 7.204 7.282 12,828,584 -0.15(-2.04%)
Aug 22, 2008 7.405 7.533 7.288 7.433 15,930,023 +0.11(+1.56%)
Aug 21, 2008 6.997 7.383 6.716 7.319 68,029,832 -0.01(-0.09%)
Aug 20, 2008 7.489 7.489 7.198 7.326 16,495,233 -0.09(-1.18%)
Aug 19, 2008 7.398 7.578 7.282 7.413 18,741,114 -0.02(-0.32%)
Aug 18, 2008 7.319 7.467 7.149 7.437 21,947,980 +0.16(+2.24%)
Aug 15, 2008 7.533 7.597 7.243 7.273 0 -0.21(-2.75%)
Aug 14, 2008 7.460 7.575 7.295 7.479 14,020,022 +0.04(+0.50%)
Aug 13, 2008 7.573 7.575 7.305 7.442 15,476,948 -0.16(-2.08%)
Aug 12, 2008 7.674 7.674 7.526 7.600 18,102,112 -0.10(-1.35%)
Aug 11, 2008 7.359 8.027 7.317 7.704 31,074,542 +0.26(+3.51%)
Aug 08, 2008 6.938 7.480 6.933 7.443 16,366,910 +0.47(+6.76%)
Aug 07, 2008 7.139 7.139 6.948 6.972 12,693,131 -0.23(-3.18%)
Aug 06, 2008 7.171 7.322 7.016 7.201 13,078,220 -0.02(-0.28%)
Aug 05, 2008 6.696 7.248 6.696 7.221 14,012,525 +0.58(+8.80%)
Aug 04, 2008 6.691 6.735 6.534 6.637 11,045,848 -0.07(-1.00%)
Aug 01, 2008 6.883 6.883 6.576 6.704 10,618,520 -0.11(-1.68%)
Jul 31, 2008 6.819 7.065 6.797 6.819 10,647,007 -0.09(-1.24%)
Jul 30, 2008 7.023 7.120 6.671 6.905 19,717,042 -0.08(-1.16%)
Jul 29, 2008 6.985 7.070 6.706 6.985 15,417,509 +0.15(+2.27%)
Jul 28, 2008 6.979 6.994 6.647 6.831 22,525,156 -0.16(-2.31%)
Jul 25, 2008 7.221 7.292 6.959 6.992 16,969,244 -0.17(-2.40%)
Jul 24, 2008 7.363 7.484 7.134 7.164 11,990,907 -0.28(-3.78%)
Jul 23, 2008 7.305 7.666 7.209 7.445 24,711,092 +0.13(+1.82%)
Jul 22, 2008 7.181 7.396 7.016 7.312 17,975,232 +0.07(+0.91%)
Jul 21, 2008 7.622 7.708 7.209 7.246 14,944,246 -0.37(-4.86%)
Jul 18, 2008 7.549 7.650 7.263 7.617 26,183,174 +0.32(+4.43%)
Jul 17, 2008 7.196 7.534 7.051 7.294 16,044,350 +0.10(+1.36%)
Jul 16, 2008 6.960 7.218 6.821 7.196 15,785,214 +0.26(+3.74%)
Jul 15, 2008 6.750 7.177 6.502 6.937 28,980,522 +0.16(+2.33%)
Jul 14, 2008 6.741 6.901 6.693 6.778 20,770,848 +0.17(+2.52%)
Jul 11, 2008 6.479 6.819 6.332 6.612 24,232,014 +0.06(+0.93%)
Jul 10, 2008 6.617 6.777 6.482 6.551 15,593,341 -0.08(-1.17%)
Jul 09, 2008 6.884 6.979 6.613 6.629 20,256,284 -0.22(-3.27%)
Jul 08, 2008 6.566 6.871 6.415 6.853 22,458,802 +0.23(+3.43%)
Jul 07, 2008 6.568 6.711 6.523 6.625 21,794,438 +0.10(+1.50%)
Jul 04, 2008 6.807 6.900 6.450 6.528 13,076,592 +0.00(+0.00%)
Jul 03, 2008 6.807 6.900 6.450 6.528 13,076,592 -0.27(-4.03%)
Jul 02, 2008 6.901 7.139 6.785 6.802 23,473,404 -0.06(-0.83%)
Jul 01, 2008 6.741 6.878 6.607 6.859 30,849,134 +0.06(+0.87%)
Jun 30, 2008 7.155 7.265 6.778 6.800 29,935,282 -0.41(-5.67%)
Jun 27, 2008 7.327 7.401 7.189 7.209 22,488,066 -0.12(-1.61%)
Jun 26, 2008 7.644 7.644 7.312 7.327 16,063,260 -0.42(-5.41%)
Jun 25, 2008 7.731 7.906 7.650 7.746 15,734,711 +0.10(+1.37%)
Jun 24, 2008 7.658 7.846 7.566 7.642 16,236,389 -0.06(-0.74%)
Jun 23, 2008 7.649 7.731 7.512 7.699 21,428,462 +0.05(+0.70%)
Jun 20, 2008 7.994 7.994 7.645 7.645 26,618,492 -0.42(-5.26%)
Jun 19, 2008 7.832 8.080 7.778 8.069 23,415,338 +0.22(+2.77%)
Jun 18, 2008 7.815 7.999 7.709 7.852 20,925,210 -0.04(-0.45%)
Jun 17, 2008 8.108 8.125 7.767 7.888 22,248,280 -0.18(-2.25%)
Jun 16, 2008 7.674 8.169 7.652 8.069 39,936,152 +0.58(+7.71%)
Jun 13, 2008 7.327 7.536 7.326 7.492 27,607,482 +0.27(+3.70%)
Jun 12, 2008 7.253 7.544 7.162 7.225 27,547,118 +0.07(+0.96%)
Jun 11, 2008 7.507 7.521 7.155 7.155 29,275,946 -0.36(-4.75%)
Jun 10, 2008 7.615 7.729 7.464 7.512 23,836,874 -0.20(-2.62%)
Jun 09, 2008 7.659 7.822 7.561 7.714 21,808,702 +0.14(+1.84%)
Jun 06, 2008 7.866 7.967 7.575 7.575 27,746,678 -0.43(-5.38%)
Jun 05, 2008 8.048 8.103 7.901 8.006 23,795,964 +0.03(+0.38%)
Jun 04, 2008 8.140 8.149 7.830 7.975 22,322,530 -0.18(-2.17%)
Jun 03, 2008 8.288 8.330 8.069 8.152 20,885,608 -0.12(-1.48%)
Jun 02, 2008 8.319 8.393 8.086 8.275 18,094,312 -0.07(-0.89%)
May 30, 2008 8.287 8.378 8.127 8.349 17,386,134 +0.07(+0.83%)
May 29, 2008 8.426 8.529 8.246 8.280 24,721,062 -0.19(-2.19%)
May 28, 2008 8.396 8.489 8.288 8.465 18,075,140 +0.13(+1.60%)
May 27, 2008 8.278 8.367 8.125 8.332 23,217,798 +0.02(+0.26%)
May 26, 2008 8.266 8.416 8.041 8.310 0 +0.00(+0.00%)
May 23, 2008 8.266 8.416 8.041 8.310 32,095,176 +0.09(+1.06%)
May 22, 2008 7.868 8.309 7.425 8.223 102,771,320 -0.33(-3.91%)
May 21, 2008 8.723 8.903 8.558 8.558 20,597,052 -0.12(-1.43%)
May 20, 2008 8.694 8.719 8.505 8.682 17,215,560 -0.10(-1.19%)
May 19, 2008 9.029 9.088 8.723 8.787 12,444,149 -0.28(-3.10%)
May 16, 2008 9.280 9.342 8.800 9.068 15,948,981 -0.27(-2.85%)
May 15, 2008 9.276 9.426 9.167 9.334 17,579,244 +0.08(+0.87%)
May 14, 2008 9.285 9.404 9.191 9.253 11,254,801 +0.06(+0.68%)
May 13, 2008 9.160 9.248 9.059 9.191 12,096,773 +0.08(+0.92%)
May 12, 2008 8.706 9.162 8.623 9.106 21,711,926 +0.48(+5.60%)
May 09, 2008 8.541 8.724 8.426 8.623 13,315,849 +0.03(+0.33%)
May 08, 2008 8.834 8.916 8.554 8.595 16,893,422 -0.19(-2.15%)
May 07, 2008 9.039 9.039 8.753 8.783 17,524,040 -0.29(-3.19%)
May 06, 2008 8.812 9.150 8.770 9.073 14,483,204 +0.19(+2.18%)
May 05, 2008 9.120 9.128 8.847 8.879 15,249,946 -0.21(-2.30%)
May 02, 2008 9.529 9.557 8.978 9.088 19,392,990 -0.40(-4.26%)
May 01, 2008 9.300 9.628 9.216 9.492 15,645,104 +0.23(+2.45%)
Apr 30, 2008 9.243 9.426 9.118 9.265 14,877,370 +0.07(+0.75%)
Apr 29, 2008 9.325 9.477 9.162 9.196 12,218,253 -0.08(-0.89%)
Apr 28, 2008 9.460 9.460 9.234 9.278 14,951,987 -0.18(-1.89%)
Apr 25, 2008 9.487 9.502 9.342 9.457 13,020,433 +0.04(+0.38%)
Apr 24, 2008 9.286 9.554 9.275 9.421 10,891,979 +0.14(+1.47%)
Apr 23, 2008 9.093 9.372 9.093 9.285 11,390,372 +0.05(+0.57%)
Apr 22, 2008 9.300 9.330 9.132 9.233 11,496,138 -0.12(-1.30%)
Apr 21, 2008 9.140 9.393 9.064 9.354 18,291,454 -0.18(-1.89%)
Apr 18, 2008 9.783 9.953 9.435 9.534 27,521,524 -0.07(-0.70%)
Apr 17, 2008 9.576 9.818 9.497 9.601 12,828,298 +0.06(+0.67%)
Apr 16, 2008 9.467 9.586 9.403 9.537 13,414,361 +0.14(+1.45%)
Apr 15, 2008 9.340 9.414 9.216 9.401 12,863,368 +0.16(+1.75%)
Apr 14, 2008 9.159 9.384 9.032 9.239 10,342,857 +0.06(+0.64%)
Apr 11, 2008 9.143 9.332 9.113 9.180 9,242,688 -0.11(-1.18%)
Apr 10, 2008 9.021 9.352 9.021 9.290 17,906,128 +0.25(+2.79%)
Apr 09, 2008 9.249 9.366 8.911 9.037 20,195,854 -0.28(-3.00%)
Apr 08, 2008 9.302 9.401 9.147 9.317 11,862,079 -0.12(-1.27%)
Apr 07, 2008 9.608 9.608 9.350 9.436 9,760,918 -0.06(-0.64%)
Apr 04, 2008 9.426 9.581 9.325 9.497 8,986,191 +0.00(+0.04%)
Apr 03, 2008 9.332 9.561 9.197 9.494 12,667,324 +0.12(+1.31%)
Apr 02, 2008 9.398 9.566 9.209 9.371 19,503,870 +0.00(+0.00%)
Apr 01, 2008 8.876 9.401 8.876 9.371 26,599,826 +0.67(+7.66%)
Mar 31, 2008 8.667 8.835 8.568 8.704 20,570,272 -0.03(-0.35%)
Mar 28, 2008 9.058 9.058 8.659 8.734 16,834,928 -0.36(-3.91%)
Mar 27, 2008 8.955 9.170 8.955 9.090 14,906,723 +0.17(+1.93%)
Mar 26, 2008 9.007 9.063 8.792 8.918 13,720,097 -0.15(-1.62%)
Mar 25, 2008 9.130 9.132 8.879 9.064 19,711,974 -0.02(-0.26%)
Mar 24, 2008 8.499 9.216 8.499 9.088 32,233,022 +0.64(+7.59%)
Mar 21, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.00(+0.00%)
Mar 20, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.54(+6.81%)
Mar 19, 2008 8.219 8.415 7.901 7.908 23,220,264 -0.26(-3.23%)
Mar 18, 2008 8.246 8.332 7.522 8.172 52,445,200 +0.26(+3.30%)
Mar 17, 2008 7.761 8.186 7.576 7.911 23,924,406 -0.35(-4.18%)
Mar 14, 2008 8.130 8.290 7.804 8.256 29,836,676 +0.32(+3.99%)
Mar 13, 2008 7.687 7.988 7.490 7.940 14,430,835 +0.15(+1.99%)
Mar 12, 2008 7.886 8.071 7.767 7.785 13,086,769 -0.10(-1.32%)
Mar 11, 2008 7.632 7.893 7.529 7.889 20,350,720 +0.60(+8.17%)
Mar 10, 2008 7.176 7.383 7.140 7.294 18,673,132 +0.11(+1.52%)
Mar 07, 2008 7.223 7.420 7.054 7.184 11,652,431 -0.11(-1.57%)
Mar 06, 2008 7.591 7.659 7.283 7.299 14,329,240 -0.31(-4.13%)
Mar 05, 2008 7.389 7.628 7.310 7.613 21,988,978 +0.27(+3.74%)
Mar 04, 2008 7.113 7.347 7.070 7.339 17,794,540 +0.14(+2.01%)
Mar 03, 2008 7.120 7.209 6.864 7.194 18,577,954 +0.06(+0.90%)
Feb 29, 2008 7.556 7.556 7.115 7.130 24,656,610 -0.45(-5.99%)
Feb 28, 2008 7.908 7.911 7.571 7.585 17,355,094 -0.40(-4.96%)
Feb 27, 2008 7.898 8.054 7.829 7.980 10,041,749 +0.05(+0.64%)
Feb 26, 2008 7.682 7.979 7.635 7.930 14,096,125 +0.18(+2.28%)
Feb 25, 2008 7.802 7.804 7.575 7.753 14,871,221 -0.04(-0.45%)
Feb 22, 2008 7.788 7.834 7.581 7.788 14,550,936 +0.05(+0.61%)
Feb 21, 2008 7.741 7.908 7.666 7.741 13,988,678 +0.04(+0.55%)
Feb 20, 2008 7.841 7.841 7.514 7.699 22,357,760 -0.19(-2.39%)
Feb 19, 2008 8.080 8.101 7.804 7.888 20,360,808 -0.13(-1.62%)
Feb 18, 2008 7.613 8.032 7.450 8.017 0 +0.00(+0.00%)
Feb 15, 2008 7.613 8.032 7.450 8.017 42,186,852 +0.31(+4.09%)
Feb 14, 2008 7.965 7.989 7.554 7.703 31,298,396 -0.26(-3.30%)
Feb 13, 2008 8.312 8.337 7.785 7.965 27,267,296 -0.30(-3.63%)
Feb 12, 2008 8.490 8.507 8.196 8.265 20,579,356 -0.19(-2.27%)
Feb 11, 2008 8.309 8.509 8.206 8.457 15,592,836 +0.00(+0.00%)
Feb 08, 2008 8.248 8.558 8.152 8.457 11,144,176 +0.18(+2.18%)
Feb 07, 2008 8.211 8.372 7.947 8.277 17,794,856 -0.02(-0.22%)
Feb 06, 2008 8.381 8.561 8.255 8.295 15,012,020 -0.01(-0.16%)
Feb 05, 2008 8.585 8.743 8.309 8.309 12,563,466 -0.44(-5.08%)
Feb 04, 2008 9.122 9.256 8.744 8.753 14,792,748 -0.09(-0.99%)
Feb 01, 2008 8.728 8.914 8.635 8.840 12,776,886 +0.16(+1.86%)
Jan 31, 2008 8.147 8.810 8.115 8.679 18,561,106 +0.42(+5.05%)
Jan 30, 2008 8.335 8.428 8.130 8.261 14,076,728 -0.10(-1.19%)
Jan 29, 2008 8.548 8.548 8.263 8.361 14,778,157 -0.13(-1.53%)
Jan 28, 2008 8.344 8.522 8.081 8.490 15,250,077 +0.14(+1.69%)
Jan 25, 2008 8.926 9.009 8.309 8.349 21,797,998 -0.47(-5.38%)
Jan 24, 2008 8.829 8.918 8.586 8.824 21,947,660 +0.06(+0.71%)
Jan 23, 2008 8.263 8.773 8.038 8.761 34,307,140 +0.27(+3.13%)
Jan 22, 2008 7.842 8.596 7.534 8.495 36,615,020 +0.19(+2.33%)
Jan 21, 2008 8.428 8.750 8.256 8.302 0 +0.00(+0.00%)
Jan 18, 2008 8.428 8.750 8.256 8.302 23,022,604 -0.07(-0.80%)
Jan 17, 2008 8.647 9.031 8.310 8.369 26,814,772 -0.27(-3.10%)
Jan 16, 2008 8.329 8.728 8.329 8.637 29,529,538 +0.08(+0.98%)
Jan 15, 2008 8.997 8.997 8.467 8.553 23,428,116 -0.49(-5.40%)
Jan 14, 2008 8.810 9.086 8.800 9.041 19,720,576 +0.27(+3.05%)
Jan 11, 2008 8.753 9.005 8.686 8.773 29,475,482 -0.03(-0.29%)
Jan 10, 2008 9.111 9.425 8.458 8.798 59,500,476 -0.48(-5.15%)
Jan 09, 2008 9.419 9.527 8.920 9.276 38,795,020 -0.17(-1.76%)
Jan 08, 2008 9.603 9.947 9.403 9.443 19,138,768 -0.07(-0.74%)
Jan 07, 2008 9.519 9.746 9.401 9.514 19,617,620 -0.09(-0.91%)
Jan 04, 2008 9.923 9.923 9.549 9.601 23,867,690 -0.52(-5.11%)
Jan 03, 2008 10.15 10.34 10.06 10.12 14,618,757 -0.03(-0.32%)
Jan 02, 2008 10.46 10.48 9.972 10.15 13,959,164 -0.30(-2.91%)
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.