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 (%)
May 28, 2010 3.836 3.897 3.750 3.836 23,431,866 -0.03(-0.83%)
May 27, 2010 3.801 3.875 3.787 3.868 29,077,942 +0.22(+6.09%)
May 26, 2010 3.717 3.737 3.638 3.646 31,054,278 -0.04(-1.14%)
May 25, 2010 3.499 3.703 3.478 3.688 2,970 +0.11(+2.96%)
May 24, 2010 3.589 3.631 3.535 3.582 28,767,500 -0.00(-0.09%)
May 21, 2010 3.446 3.636 3.414 3.585 35,750,900 +0.11(+3.30%)
May 20, 2010 3.560 3.644 3.469 3.471 86,953,200 -0.11(-3.06%)
May 19, 2010 3.594 3.619 3.484 3.580 38,334,524 -0.02(-0.65%)
May 18, 2010 3.733 3.772 3.587 3.604 25,291,256 -0.10(-2.81%)
May 17, 2010 3.675 3.712 3.584 3.708 30,314,228 +0.03(+0.82%)
May 14, 2010 3.678 3.754 3.513 3.678 56,251,116 -0.14(-3.66%)
May 13, 2010 3.890 3.947 3.813 3.818 21,381,542 -0.01(-0.26%)
May 12, 2010 3.836 3.910 3.750 3.828 30,749,790 -0.03(-0.87%)
May 11, 2010 3.909 3.912 3.851 3.861 1,188 -0.06(-1.54%)
May 10, 2010 3.898 3.924 3.863 3.922 28,874,186 +0.12(+3.19%)
May 07, 2010 3.873 3.930 3.690 3.801 41,904,464 -0.10(-2.59%)
May 06, 2010 4.087 4.112 3.718 3.902 39,413,440 -0.18(-4.45%)
May 05, 2010 4.105 4.188 4.077 4.084 25,718,798 -0.08(-1.94%)
May 04, 2010 4.259 4.259 4.121 4.164 29,078,174 -0.07(-1.59%)
May 03, 2010 4.141 4.260 4.092 4.232 19,612,178 +0.14(+3.41%)
Apr 30, 2010 4.218 4.232 4.075 4.092 24,877,016 -0.11(-2.72%)
Apr 29, 2010 4.206 4.254 4.156 4.206 19,904,316 +0.05(+1.09%)
Apr 28, 2010 4.139 4.220 4.111 4.161 21,644,496 +0.03(+0.73%)
Apr 27, 2010 4.264 4.334 4.114 4.131 36,402,132 -0.15(-3.61%)
Apr 26, 2010 4.232 4.299 4.200 4.286 31,355,920 +0.04(+0.95%)
Apr 23, 2010 4.206 4.254 4.186 4.245 38,674,024 +0.03(+0.76%)
Apr 22, 2010 4.208 4.237 4.174 4.213 59,574,996 -0.02(-0.44%)
Apr 21, 2010 4.269 4.269 4.169 4.232 42,031,896 -0.04(-1.02%)
Apr 20, 2010 4.289 4.301 4.231 4.275 40,754,268 +0.02(+0.40%)
Apr 19, 2010 4.217 4.321 4.203 4.259 70,770,160 +0.08(+1.98%)
Apr 16, 2010 4.292 4.301 4.136 4.176 65,509,264 +0.07(+1.60%)
Apr 15, 2010 4.040 4.190 4.021 4.111 42,881,352 +0.08(+1.96%)
Apr 14, 2010 3.998 4.041 3.979 4.031 30,745,044 +0.05(+1.23%)
Apr 13, 2010 3.946 3.988 3.909 3.983 27,915,756 +0.03(+0.81%)
Apr 12, 2010 3.934 3.978 3.903 3.951 26,410,834 +0.03(+0.73%)
Apr 09, 2010 3.907 3.935 3.836 3.922 20,996,108 +0.03(+0.78%)
Apr 08, 2010 3.811 3.909 3.786 3.892 26,678,448 +0.07(+1.94%)
Apr 07, 2010 3.769 3.819 3.759 3.818 26,105,984 +0.03(+0.89%)
Apr 06, 2010 3.799 3.811 3.760 3.784 15,684,017 +0.01(+0.31%)
Apr 05, 2010 3.781 3.814 3.762 3.772 19,229,734 +0.00(+0.04%)
Apr 01, 2010 3.690 3.770 3.770 3.770 23,762,952 +0.08(+2.24%)
Mar 31, 2010 3.646 3.707 3.646 3.688 26,014,910 +0.02(+0.41%)
Mar 30, 2010 3.664 3.712 3.646 3.673 16,872,366 +0.01(+0.23%)
Mar 29, 2010 3.727 3.754 3.658 3.664 20,596,988 -0.04(-1.05%)
Mar 26, 2010 3.673 3.703 3.631 3.703 17,143,354 +0.04(+1.01%)
Mar 25, 2010 3.703 3.737 3.655 3.666 26,013,472 +0.01(+0.32%)
Mar 24, 2010 3.713 3.713 3.622 3.654 33,454,308 -0.08(-2.21%)
Mar 23, 2010 3.627 3.754 3.611 3.737 44,123,944 +0.10(+2.78%)
Mar 22, 2010 3.643 3.705 3.602 3.636 48,320,276 +0.08(+2.32%)
Mar 19, 2010 3.570 3.598 3.518 3.553 46,711,324 -0.01(-0.24%)
Mar 18, 2010 3.624 3.722 3.540 3.562 111,729,560 +0.22(+6.55%)
Mar 17, 2010 3.264 3.351 3.244 3.343 43,323,836 +0.08(+2.32%)
Mar 16, 2010 3.281 3.281 3.214 3.267 20,826,746 +0.00(+0.05%)
Mar 15, 2010 3.234 3.274 3.217 3.266 24,930,562 +0.03(+0.99%)
Mar 12, 2010 3.287 3.340 3.218 3.234 28,801,458 -0.02(-0.72%)
Mar 11, 2010 3.070 3.319 3.053 3.257 105,194,120 +0.18(+5.85%)
Mar 10, 2010 3.035 3.089 3.020 3.077 22,759,078 +0.04(+1.22%)
Mar 09, 2010 3.101 3.127 3.010 3.040 30,730,744 -0.07(-2.22%)
Mar 08, 2010 3.052 3.133 3.045 3.109 21,393,458 +0.07(+2.16%)
Mar 05, 2010 3.005 3.055 2.988 3.043 26,184,374 +0.05(+1.63%)
Mar 04, 2010 3.005 3.058 2.969 2.994 29,098,532 -0.01(-0.34%)
Mar 03, 2010 2.956 3.020 2.941 3.005 27,652,896 +0.06(+2.06%)
Mar 02, 2010 2.959 2.984 2.922 2.944 20,118,882 +0.00(+0.00%)
Mar 01, 2010 2.910 2.959 2.905 2.944 27,855,408 +0.05(+1.69%)
Feb 26, 2010 2.961 2.991 2.883 2.895 41,491,924 -0.05(-1.77%)
Feb 25, 2010 2.942 2.951 2.882 2.947 97,593,224 -0.23(-7.16%)
Feb 24, 2010 3.188 3.195 3.154 3.175 22,487,034 -0.00(-0.05%)
Feb 23, 2010 3.200 3.222 3.167 3.176 21,331,650 -0.04(-1.10%)
Feb 22, 2010 3.257 3.257 3.198 3.212 15,643,387 -0.04(-1.19%)
Feb 19, 2010 3.254 3.272 3.237 3.250 17,743,580 -0.02(-0.57%)
Feb 18, 2010 3.237 3.279 3.217 3.269 13,638,843 +0.02(+0.73%)
Feb 17, 2010 3.191 3.252 3.190 3.245 18,171,990 +0.05(+1.53%)
Feb 16, 2010 3.228 3.240 3.173 3.196 22,457,156 -0.03(-0.94%)
Feb 12, 2010 3.237 3.227 3.227 3.227 29,191,734 -0.03(-0.98%)
Feb 11, 2010 3.230 3.286 3.220 3.259 25,166,064 +0.03(+0.99%)
Feb 10, 2010 3.168 3.249 3.163 3.227 33,389,790 +0.06(+1.86%)
Feb 09, 2010 3.195 3.223 3.075 3.168 65,492,360 -0.19(-5.71%)
Feb 08, 2010 3.390 3.390 3.311 3.360 24,687,792 -0.03(-0.94%)
Feb 05, 2010 3.395 3.419 3.346 3.392 19,497,454 +0.01(+0.25%)
Feb 04, 2010 3.427 3.437 3.365 3.383 29,969,020 -0.07(-2.00%)
Feb 03, 2010 3.412 3.462 3.377 3.452 19,325,662 +0.05(+1.38%)
Feb 02, 2010 3.356 3.417 3.343 3.405 25,535,414 +0.04(+1.15%)
Feb 01, 2010 3.363 3.378 3.309 3.366 33,969,460 +0.04(+1.16%)
Jan 29, 2010 3.356 3.373 3.319 3.328 26,895,456 -0.02(-0.45%)
Jan 28, 2010 3.368 3.368 3.324 3.343 25,535,022 -0.01(-0.40%)
Jan 27, 2010 3.311 3.368 3.282 3.356 39,025,464 +0.05(+1.53%)
Jan 26, 2010 3.338 3.375 3.286 3.306 37,133,764 -0.05(-1.46%)
Jan 25, 2010 3.387 3.415 3.350 3.355 20,832,306 -0.02(-0.50%)
Jan 22, 2010 3.437 3.441 3.363 3.372 20,106,170 -0.07(-1.91%)
Jan 21, 2010 3.439 3.476 3.422 3.437 26,294,250 -0.02(-0.44%)
Jan 20, 2010 3.476 3.496 3.432 3.452 24,204,204 -0.05(-1.44%)
Jan 19, 2010 3.476 3.503 3.434 3.503 24,367,508 +0.05(+1.51%)
Jan 15, 2010 3.449 3.451 3.451 3.451 36,410,504 +0.00(+0.00%)
Jan 14, 2010 3.488 3.506 3.432 3.451 40,230,828 -0.05(-1.40%)
Jan 13, 2010 3.506 3.518 3.471 3.499 26,418,124 +0.00(+0.10%)
Jan 12, 2010 3.478 3.501 3.417 3.496 42,307,512 +0.08(+2.21%)
Jan 11, 2010 3.457 3.466 3.385 3.420 41,262,368 +0.01(+0.15%)
Jan 08, 2010 3.474 3.574 3.405 3.415 71,116,056 -0.03(-0.83%)
Jan 07, 2010 3.368 3.563 3.269 3.444 244,603,472 -0.60(-14.86%)
Jan 06, 2010 3.949 4.057 3.909 4.045 31,889,412 +0.09(+2.17%)
Jan 05, 2010 3.856 3.996 3.855 3.959 31,589,908 +0.10(+2.71%)
Jan 04, 2010 3.715 3.863 3.703 3.855 39,659,480 +0.16(+4.38%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
Dec 01, 2009 4.148 4.176 3.993 4.013 35,808,424 -0.10(-2.33%)
Nov 30, 2009 4.260 4.267 3.998 4.109 47,898,568 -0.15(-3.59%)
Nov 27, 2009 4.198 4.286 4.164 4.262 10,416,560 -0.05(-1.09%)
Nov 25, 2009 4.269 4.329 4.224 4.309 18,369,780 +0.05(+1.27%)
Nov 24, 2009 4.333 4.360 4.237 4.255 23,322,452 -0.06(-1.48%)
Nov 23, 2009 4.343 4.385 4.287 4.319 28,020,202 +0.03(+0.67%)
Nov 20, 2009 4.109 4.318 4.109 4.291 35,932,452 +0.17(+4.04%)
Nov 19, 2009 4.124 4.146 4.040 4.124 41,663,192 +0.07(+1.70%)
Nov 18, 2009 4.065 4.073 4.006 4.055 24,292,404 +0.02(+0.50%)
Nov 17, 2009 4.094 4.099 3.954 4.035 20,380,876 -0.07(-1.76%)
Nov 16, 2009 4.003 4.153 4.001 4.107 26,328,368 +0.12(+3.00%)
Nov 13, 2009 4.099 4.117 3.946 3.988 45,236,552 -0.16(-3.78%)
Nov 12, 2009 4.067 4.178 4.065 4.144 26,348,900 +0.03(+0.78%)
Nov 11, 2009 4.230 4.230 4.040 4.112 36,972,980 -0.13(-2.98%)
Nov 10, 2009 4.381 4.381 4.195 4.238 25,681,840 +0.05(+1.12%)
Nov 09, 2009 4.206 4.309 4.183 4.191 18,741,210 +0.05(+1.10%)
Nov 06, 2009 4.047 4.151 4.023 4.146 14,020,028 +0.07(+1.82%)
Nov 05, 2009 4.025 4.124 3.994 4.072 17,892,328 +0.08(+1.90%)
Nov 04, 2009 4.085 4.099 3.988 3.996 20,285,062 -0.04(-1.00%)
Nov 03, 2009 4.050 4.097 3.979 4.036 17,670,816 -0.04(-0.87%)
Nov 02, 2009 4.116 4.148 4.008 4.072 24,162,452 -0.02(-0.41%)
Oct 30, 2009 4.116 4.126 4.041 4.089 38,896,396 -0.04(-1.06%)
Oct 29, 2009 4.111 4.166 4.077 4.132 20,880,308 +0.05(+1.32%)
Oct 28, 2009 4.158 4.168 4.070 4.079 29,485,160 -0.06(-1.50%)
Oct 27, 2009 4.063 4.154 4.035 4.141 41,617,928 +0.09(+2.16%)
Oct 26, 2009 4.193 4.246 4.025 4.053 36,992,772 -0.12(-2.79%)
Oct 23, 2009 4.186 4.205 4.134 4.169 28,713,540 -0.08(-1.86%)
Oct 22, 2009 4.275 4.336 4.190 4.249 32,877,246 -0.02(-0.39%)
Oct 21, 2009 4.319 4.402 4.257 4.265 44,510,528 -0.05(-1.21%)
Oct 20, 2009 4.381 4.392 4.287 4.318 74,528,400 -0.42(-8.91%)
Oct 19, 2009 4.696 4.764 4.676 4.740 14,533,660 +0.07(+1.55%)
Oct 16, 2009 4.658 4.723 4.600 4.668 22,650,574 -0.02(-0.40%)
Oct 15, 2009 4.723 4.817 4.668 4.686 35,310,288 -0.05(-1.14%)
Oct 14, 2009 4.644 4.755 4.644 4.740 29,667,088 +0.14(+3.00%)
Oct 13, 2009 4.516 4.634 4.481 4.602 25,825,294 +0.08(+1.79%)
Oct 12, 2009 4.568 4.619 4.488 4.521 15,169,982 -0.02(-0.37%)
Oct 09, 2009 4.605 4.605 4.505 4.538 22,939,110 -0.07(-1.50%)
Oct 08, 2009 4.553 4.654 4.491 4.607 43,463,448 +0.19(+4.31%)
Oct 07, 2009 4.434 4.482 4.393 4.417 23,811,880 -0.06(-1.43%)
Oct 06, 2009 4.425 4.511 4.294 4.481 15,139,796 +0.10(+2.27%)
Oct 05, 2009 4.314 4.393 4.277 4.381 18,887,896 +0.06(+1.36%)
Oct 02, 2009 4.333 4.410 4.311 4.323 19,183,080 -0.06(-1.31%)
Oct 01, 2009 4.467 4.513 4.365 4.380 26,657,340 -0.08(-1.70%)
Sep 30, 2009 4.530 4.550 4.405 4.456 25,310,772 -0.05(-1.19%)
Sep 29, 2009 4.430 4.555 4.427 4.509 17,310,430 +0.07(+1.52%)
Sep 28, 2009 4.395 4.457 4.353 4.442 15,599,431 +0.06(+1.34%)
Sep 25, 2009 4.388 4.442 4.338 4.383 15,827,804 -0.03(-0.72%)
Sep 24, 2009 4.511 4.538 4.388 4.415 19,939,694 -0.07(-1.61%)
Sep 23, 2009 4.419 4.582 4.378 4.488 27,371,482 +0.07(+1.60%)
Sep 22, 2009 4.457 4.481 4.375 4.417 14,443,477 -0.01(-0.15%)
Sep 21, 2009 4.508 4.557 4.400 4.424 26,108,354 -0.09(-1.90%)
Sep 18, 2009 4.361 4.599 4.323 4.509 53,663,380 +0.17(+3.84%)
Sep 17, 2009 4.346 4.375 4.303 4.343 21,964,460 +0.08(+1.84%)
Sep 16, 2009 4.275 4.373 4.208 4.264 26,573,584 -0.00(-0.02%)
Sep 15, 2009 4.319 4.350 4.254 4.265 20,992,990 -0.04(-0.98%)
Sep 14, 2009 4.126 4.360 4.082 4.307 40,582,024 +0.15(+3.60%)
Sep 11, 2009 4.222 4.222 4.131 4.158 18,685,924 -0.05(-1.28%)
Sep 10, 2009 4.232 4.240 4.109 4.211 21,471,896 -0.01(-0.12%)
Sep 09, 2009 4.228 4.275 4.174 4.217 22,263,608 +0.02(+0.48%)
Sep 08, 2009 4.116 4.212 4.085 4.196 28,189,078 +0.15(+3.62%)
Sep 04, 2009 4.026 4.063 3.946 4.050 18,218,572 +0.02(+0.46%)
Sep 03, 2009 3.934 4.040 3.893 4.031 17,727,332 +0.08(+2.09%)
Sep 02, 2009 3.920 3.993 3.861 3.949 25,950,356 +0.02(+0.60%)
Sep 01, 2009 3.981 4.070 3.919 3.925 26,341,356 -0.08(-2.02%)
Aug 31, 2009 4.092 4.114 3.984 4.006 45,238,740 +0.06(+1.41%)
Aug 28, 2009 3.910 3.967 3.875 3.951 31,400,168 +0.08(+1.95%)
Aug 27, 2009 3.787 3.917 3.754 3.875 30,937,730 +0.08(+2.04%)
Aug 26, 2009 3.777 3.861 3.713 3.797 30,242,914 +0.02(+0.58%)
Aug 25, 2009 3.816 3.845 3.757 3.776 40,591,944 -0.02(-0.58%)
Aug 24, 2009 3.907 3.914 3.754 3.797 43,811,368 -0.10(-2.46%)
Aug 21, 2009 3.974 4.011 3.875 3.893 43,982,716 -0.05(-1.20%)
Aug 20, 2009 3.912 4.057 3.873 3.940 100,181,856 -0.30(-7.03%)
Aug 19, 2009 4.079 4.277 4.065 4.238 39,110,584 +0.11(+2.61%)
Aug 18, 2009 4.243 4.255 4.057 4.131 44,280,012 -0.14(-3.31%)
Aug 17, 2009 4.252 4.350 4.213 4.272 28,393,438 -0.18(-4.01%)
Aug 14, 2009 4.346 4.488 4.336 4.451 46,467,636 +0.02(+0.42%)
Aug 13, 2009 4.344 4.454 4.252 4.432 38,663,680 +0.12(+2.69%)
Aug 12, 2009 4.142 4.365 4.129 4.316 34,471,672 +0.16(+3.81%)
Aug 11, 2009 4.065 4.185 4.048 4.158 23,445,768 +0.09(+2.24%)
Aug 10, 2009 4.262 4.294 4.020 4.067 26,858,462 -0.17(-3.97%)
Aug 07, 2009 4.148 4.269 4.099 4.235 21,922,868 +0.11(+2.61%)
Aug 06, 2009 4.122 4.181 4.060 4.127 23,909,104 +0.06(+1.53%)
Aug 05, 2009 4.112 4.183 4.036 4.065 31,409,466 -0.03(-0.63%)
Aug 04, 2009 3.939 4.139 3.888 4.091 50,759,580 +0.25(+6.49%)
Aug 03, 2009 3.710 3.868 3.710 3.841 26,513,380 +0.16(+4.25%)
Jul 31, 2009 3.617 3.760 3.617 3.685 29,020,494 +0.07(+1.91%)
Jul 30, 2009 3.718 3.811 3.612 3.616 36,058,392 -0.07(-1.78%)
Jul 29, 2009 3.814 3.853 3.678 3.681 40,469,708 -0.16(-4.08%)
Jul 28, 2009 3.925 3.957 3.821 3.838 34,254,448 -0.10(-2.52%)
Jul 27, 2009 4.043 4.046 3.897 3.937 33,121,666 -0.13(-3.15%)
Jul 24, 2009 3.949 4.082 3.927 4.065 31,827,212 +0.04(+1.05%)
Jul 23, 2009 3.978 4.073 3.895 4.023 35,410,800 +0.05(+1.19%)
Jul 22, 2009 3.839 4.004 3.824 3.976 29,860,534 +0.12(+3.05%)
Jul 21, 2009 3.776 3.865 3.705 3.858 28,999,652 +0.10(+2.60%)
Jul 20, 2009 3.713 3.791 3.705 3.760 19,600,624 +0.06(+1.73%)
Jul 17, 2009 3.675 3.732 3.607 3.696 25,599,476 -0.03(-0.86%)
Jul 16, 2009 3.606 3.742 3.552 3.728 26,274,924 +0.09(+2.36%)
Jul 15, 2009 3.680 3.696 3.594 3.643 21,853,764 +0.00(+0.05%)
Jul 14, 2009 3.538 3.648 3.473 3.641 23,794,236 +0.10(+2.85%)
Jul 13, 2009 3.452 3.542 3.436 3.540 18,876,222 +0.10(+2.89%)
Jul 10, 2009 3.452 3.505 3.409 3.441 17,394,030 -0.04(-1.21%)
Jul 09, 2009 3.538 3.568 3.419 3.483 20,246,666 -0.04(-1.19%)
Jul 08, 2009 3.444 3.537 3.404 3.525 23,457,828 +0.08(+2.35%)
Jul 07, 2009 3.543 3.557 3.432 3.444 17,946,378 -0.10(-2.76%)
Jul 06, 2009 3.486 3.587 3.479 3.542 19,820,994 -0.01(-0.14%)
Jul 02, 2009 3.739 3.739 3.515 3.547 34,884,544 -0.23(-6.19%)
Jul 01, 2009 3.747 3.797 3.720 3.781 21,114,564 +0.08(+2.04%)
Jun 30, 2009 3.742 3.811 3.671 3.705 22,136,432 -0.03(-0.72%)
Jun 29, 2009 3.740 3.823 3.659 3.732 19,332,588 +0.00(+0.00%)
Jun 26, 2009 3.723 3.792 3.683 3.732 17,272,936 -0.01(-0.18%)
Jun 25, 2009 3.769 3.809 3.698 3.739 24,536,800 +0.06(+1.74%)
Jun 24, 2009 3.713 3.789 3.649 3.675 26,389,666 -0.01(-0.14%)
Jun 23, 2009 3.617 3.703 3.441 3.680 79,801,344 -0.02(-0.46%)
Jun 22, 2009 3.851 3.851 3.693 3.696 25,132,432 -0.17(-4.31%)
Jun 19, 2009 3.865 3.910 3.813 3.863 24,363,236 +0.03(+0.66%)
Jun 18, 2009 3.914 3.981 3.819 3.838 19,339,034 -0.07(-1.89%)
Jun 17, 2009 3.856 3.979 3.818 3.912 19,662,468 +0.04(+1.09%)
Jun 16, 2009 3.984 3.991 3.838 3.870 25,917,058 -0.11(-2.87%)
Jun 15, 2009 4.026 4.026 3.905 3.984 25,705,146 -0.08(-1.87%)
Jun 12, 2009 4.124 4.146 3.961 4.060 38,282,768 -0.08(-1.99%)
Jun 11, 2009 4.201 4.291 4.121 4.142 23,060,062 -0.06(-1.36%)
Jun 10, 2009 4.237 4.264 4.121 4.200 25,785,846 -0.01(-0.20%)
Jun 09, 2009 4.114 4.237 4.114 4.208 20,048,840 +0.11(+2.75%)
Jun 08, 2009 4.016 4.121 4.008 4.095 22,898,558 +0.07(+1.84%)
Jun 05, 2009 4.156 4.203 3.967 4.021 33,368,866 -0.09(-2.29%)
Jun 04, 2009 4.100 4.122 3.930 4.116 38,687,448 +0.05(+1.16%)
Jun 03, 2009 4.114 4.146 4.033 4.068 26,450,722 -0.03(-0.62%)
Jun 02, 2009 4.304 4.346 4.026 4.094 42,547,416 -0.25(-5.74%)
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.