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 (%)
Aug 31, 2016 5.631 5.724 5.597 5.613 14,304,181 -0.02(-0.35%)
Aug 30, 2016 5.712 5.726 5.589 5.633 14,461,395 -0.09(-1.66%)
Aug 29, 2016 5.684 5.728 5.603 5.728 22,283,764 +0.05(+0.80%)
Aug 26, 2016 5.975 6.032 5.672 5.682 73,308,000 -0.68(-10.63%)
Aug 25, 2016 6.261 6.376 6.184 6.358 31,021,382 +0.09(+1.42%)
Aug 24, 2016 6.352 6.408 6.251 6.269 13,732,258 -0.08(-1.18%)
Aug 23, 2016 6.332 6.459 6.293 6.344 14,366,091 +0.12(+2.00%)
Aug 22, 2016 6.327 6.346 6.180 6.220 8,456,370 -0.05(-0.82%)
Aug 19, 2016 6.141 6.311 6.107 6.271 10,949,843 +0.11(+1.76%)
Aug 18, 2016 6.115 6.165 6.043 6.162 7,992,497 +0.07(+1.14%)
Aug 17, 2016 6.103 6.117 6.030 6.093 8,915,114 -0.07(-1.12%)
Aug 16, 2016 6.259 6.317 6.160 6.162 8,026,568 -0.11(-1.76%)
Aug 15, 2016 6.190 6.342 6.190 6.273 7,233,487 +0.08(+1.21%)
Aug 12, 2016 6.129 6.273 6.093 6.198 10,855,299 +0.05(+0.77%)
Aug 11, 2016 6.036 6.162 6.016 6.151 12,532,895 +0.19(+3.18%)
Aug 10, 2016 5.852 5.977 5.852 5.961 8,852,986 +0.10(+1.75%)
Aug 09, 2016 5.884 5.975 5.832 5.858 11,368,629 -0.03(-0.54%)
Aug 08, 2016 5.959 6.008 5.860 5.890 10,339,403 -0.05(-0.83%)
Aug 05, 2016 5.909 6.048 5.894 5.939 13,213,075 +0.08(+1.28%)
Aug 04, 2016 5.840 5.931 5.818 5.864 6,102,933 +0.00(+0.07%)
Aug 03, 2016 5.741 5.898 5.648 5.860 11,937,629 +0.08(+1.37%)
Aug 02, 2016 6.042 6.054 5.776 5.781 17,301,946 -0.22(-3.66%)
Aug 01, 2016 6.123 6.127 5.967 6.000 14,605,635 -0.12(-1.94%)
Jul 29, 2016 6.178 6.178 6.042 6.119 8,079,227 -0.04(-0.71%)
Jul 28, 2016 6.168 6.194 6.087 6.162 7,192,274 -0.03(-0.48%)
Jul 27, 2016 6.212 6.243 6.149 6.192 11,036,483 +0.01(+0.22%)
Jul 26, 2016 6.093 6.188 6.018 6.178 12,751,397 +0.07(+1.20%)
Jul 25, 2016 6.034 6.121 5.941 6.105 11,391,547 +0.01(+0.23%)
Jul 22, 2016 6.129 6.166 6.060 6.091 13,102,931 -0.04(-0.64%)
Jul 21, 2016 6.159 6.297 6.119 6.131 23,065,222 -0.02(-0.35%)
Jul 20, 2016 5.953 6.192 5.939 6.153 19,074,218 +0.18(+3.08%)
Jul 19, 2016 6.103 6.188 5.933 5.969 22,051,196 +0.00(+0.00%)
Jul 18, 2016 5.536 6.010 5.510 5.969 39,333,416 +0.43(+7.86%)
Jul 15, 2016 5.694 5.694 5.532 5.534 12,485,855 -0.12(-2.20%)
Jul 14, 2016 5.724 5.753 5.627 5.658 10,101,326 -0.05(-0.80%)
Jul 13, 2016 5.702 5.773 5.670 5.704 14,935,546 +0.02(+0.38%)
Jul 12, 2016 5.678 5.728 5.635 5.682 15,300,317 +0.06(+1.02%)
Jul 11, 2016 5.557 5.692 5.546 5.625 18,040,400 +0.21(+3.95%)
Jul 08, 2016 5.273 5.415 5.206 5.411 10,642,658 +0.21(+3.95%)
Jul 07, 2016 5.243 5.344 5.178 5.206 11,485,167 -0.03(-0.53%)
Jul 06, 2016 5.186 5.235 5.087 5.233 12,596,120 +0.03(+0.65%)
Jul 05, 2016 5.344 5.350 5.132 5.200 10,829,568 -0.15(-2.81%)
Jul 01, 2016 5.314 5.350 5.350 5.350 13,315,804 +0.09(+1.81%)
Jun 30, 2016 5.241 5.276 5.143 5.255 9,403,999 +0.03(+0.64%)
Jun 29, 2016 5.233 5.332 5.213 5.221 12,573,329 +0.07(+1.38%)
Jun 28, 2016 5.107 5.176 5.065 5.150 14,574,164 +0.11(+2.16%)
Jun 27, 2016 5.004 5.134 4.978 5.041 15,483,549 +0.03(+0.63%)
Jun 24, 2016 4.998 5.087 4.994 5.010 9,321,872 -0.20(-3.76%)
Jun 23, 2016 5.225 5.249 5.173 5.206 7,683,678 +0.07(+1.27%)
Jun 22, 2016 5.132 5.196 5.103 5.140 9,037,924 +0.03(+0.62%)
Jun 21, 2016 5.213 5.229 5.083 5.109 7,939,989 -0.11(-2.12%)
Jun 20, 2016 5.229 5.302 5.210 5.219 11,536,910 +0.05(+0.96%)
Jun 17, 2016 5.136 5.259 5.097 5.170 13,124,620 +0.04(+0.85%)
Jun 16, 2016 5.152 5.176 5.087 5.126 11,283,492 -0.04(-0.77%)
Jun 15, 2016 5.081 5.223 5.063 5.166 18,343,736 +0.08(+1.55%)
Jun 14, 2016 5.134 5.148 5.012 5.087 15,931,975 -0.06(-1.15%)
Jun 13, 2016 5.229 5.273 5.144 5.146 11,793,899 -0.10(-1.88%)
Jun 10, 2016 5.328 5.328 5.172 5.245 22,875,530 -0.15(-2.71%)
Jun 09, 2016 5.550 5.589 5.367 5.391 17,183,938 -0.19(-3.40%)
Jun 08, 2016 5.629 5.658 5.571 5.581 9,713,486 -0.05(-0.81%)
Jun 07, 2016 5.633 5.691 5.615 5.627 9,210,625 -0.00(-0.04%)
Jun 06, 2016 5.589 5.654 5.544 5.629 9,889,268 +0.04(+0.74%)
Jun 03, 2016 5.652 5.669 5.525 5.587 11,325,494 -0.05(-0.90%)
Jun 02, 2016 5.655 5.722 5.611 5.638 10,085,155 -0.01(-0.21%)
Jun 01, 2016 5.663 5.698 5.552 5.650 19,076,330 -0.03(-0.52%)
May 31, 2016 5.638 5.728 5.587 5.679 50,913,868 +0.06(+1.04%)
May 27, 2016 5.472 5.620 5.620 5.620 38,737,400 -0.23(-3.94%)
May 26, 2016 5.853 5.937 5.833 5.851 17,514,880 +0.05(+0.84%)
May 25, 2016 5.614 5.823 5.595 5.802 23,633,186 +0.20(+3.59%)
May 24, 2016 5.540 5.652 5.493 5.601 18,050,750 +0.04(+0.81%)
May 23, 2016 5.583 5.634 5.525 5.556 10,277,817 -0.00(-0.04%)
May 20, 2016 5.597 5.609 5.503 5.558 11,935,994 -0.01(-0.25%)
May 19, 2016 5.472 5.577 5.371 5.572 16,102,863 +0.10(+1.86%)
May 18, 2016 5.529 5.535 5.421 5.470 19,919,590 -0.08(-1.51%)
May 17, 2016 5.677 5.737 5.544 5.554 15,615,325 -0.11(-1.93%)
May 16, 2016 5.613 5.683 5.573 5.663 15,506,357 +0.06(+1.01%)
May 13, 2016 5.679 5.722 5.544 5.607 15,186,449 -0.07(-1.27%)
May 12, 2016 5.718 5.734 5.630 5.679 11,015,696 -0.02(-0.34%)
May 11, 2016 5.884 5.884 5.644 5.698 15,369,232 -0.26(-4.33%)
May 10, 2016 5.905 5.983 5.857 5.956 6,757,600 +0.06(+1.09%)
May 09, 2016 5.874 5.950 5.862 5.892 9,657,171 +0.02(+0.33%)
May 06, 2016 5.895 5.899 5.731 5.872 10,021,501 -0.00(-0.07%)
May 05, 2016 5.989 6.003 5.849 5.876 11,005,929 -0.12(-2.05%)
May 04, 2016 6.089 6.116 5.918 5.999 14,710,825 -0.11(-1.79%)
May 03, 2016 6.286 6.317 6.108 6.108 13,529,169 -0.21(-3.28%)
May 02, 2016 6.403 6.413 6.235 6.315 13,568,011 -0.09(-1.34%)
Apr 29, 2016 6.420 6.444 6.317 6.401 10,855,840 -0.02(-0.30%)
Apr 28, 2016 6.473 6.502 6.397 6.420 10,991,725 -0.09(-1.44%)
Apr 27, 2016 6.479 6.580 6.459 6.514 14,531,512 +0.01(+0.18%)
Apr 26, 2016 6.391 6.505 6.362 6.502 10,198,811 +0.10(+1.59%)
Apr 25, 2016 6.378 6.440 6.329 6.401 10,570,398 +0.00(+0.00%)
Apr 22, 2016 6.297 6.420 6.281 6.401 113,863,608 +0.10(+1.52%)
Apr 21, 2016 6.418 6.458 6.285 6.305 13,227,683 -0.11(-1.76%)
Apr 20, 2016 6.340 6.497 6.309 6.418 14,111,998 +0.09(+1.36%)
Apr 19, 2016 6.311 6.352 6.267 6.333 8,520,025 +0.05(+0.75%)
Apr 18, 2016 6.217 6.321 6.173 6.286 9,132,580 +0.08(+1.32%)
Apr 15, 2016 6.196 6.272 6.148 6.204 13,251,777 +0.03(+0.44%)
Apr 14, 2016 6.120 6.192 5.974 6.176 13,140,796 +0.04(+0.57%)
Apr 13, 2016 5.903 6.167 5.891 6.141 11,136,419 +0.27(+4.59%)
Apr 12, 2016 5.854 5.946 5.798 5.872 10,043,879 +0.04(+0.70%)
Apr 11, 2016 5.804 5.975 5.799 5.831 10,484,023 +0.08(+1.32%)
Apr 08, 2016 5.712 5.829 5.683 5.755 10,877,315 +0.07(+1.27%)
Apr 07, 2016 5.876 5.895 5.659 5.683 18,824,678 -0.19(-3.22%)
Apr 06, 2016 5.903 6.069 5.814 5.872 11,793,744 -0.04(-0.66%)
Apr 05, 2016 6.011 6.065 5.897 5.911 8,972,370 -0.12(-2.07%)
Apr 04, 2016 6.126 6.131 5.992 6.036 7,644,175 -0.08(-1.31%)
Apr 01, 2016 6.192 6.198 5.993 6.116 10,940,738 -0.08(-1.23%)
Mar 31, 2016 6.219 6.329 6.180 6.192 10,730,167 -0.01(-0.09%)
Mar 30, 2016 6.161 6.239 6.050 6.198 12,923,881 +0.05(+0.79%)
Mar 29, 2016 5.890 6.231 5.854 6.149 19,484,966 +0.28(+4.72%)
Mar 28, 2016 5.650 6.040 5.542 5.872 42,260,608 -0.04(-0.59%)
Mar 24, 2016 5.921 5.907 5.907 5.907 22,998,218 -0.02(-0.33%)
Mar 23, 2016 5.890 6.013 5.864 5.927 10,090,602 +0.04(+0.63%)
Mar 22, 2016 6.001 6.009 5.856 5.890 11,145,084 -0.13(-2.17%)
Mar 21, 2016 6.034 6.178 5.864 6.020 17,210,698 +0.00(+0.06%)
Mar 18, 2016 6.163 6.301 6.009 6.016 28,402,270 -0.10(-1.69%)
Mar 17, 2016 6.280 6.288 6.052 6.120 15,630,226 -0.11(-1.72%)
Mar 16, 2016 6.079 6.246 6.015 6.227 8,006,194 +0.22(+3.67%)
Mar 15, 2016 6.149 6.192 5.849 6.007 10,391,325 -0.17(-2.78%)
Mar 14, 2016 6.003 6.251 5.995 6.178 8,867,004 +0.18(+2.96%)
Mar 11, 2016 5.960 6.067 5.940 6.001 8,299,041 +0.06(+1.02%)
Mar 10, 2016 6.114 6.114 5.843 5.940 10,502,235 -0.17(-2.72%)
Mar 09, 2016 5.929 6.161 5.886 6.106 13,295,508 +0.23(+3.88%)
Mar 08, 2016 6.028 6.048 5.817 5.878 11,931,894 -0.12(-2.02%)
Mar 07, 2016 6.056 6.186 5.929 5.999 14,503,343 -0.10(-1.57%)
Mar 04, 2016 6.297 6.354 6.087 6.095 12,967,980 -0.22(-3.43%)
Mar 03, 2016 6.051 6.357 6.035 6.311 18,394,046 +0.27(+4.54%)
Mar 02, 2016 5.958 6.112 5.626 6.037 21,317,918 +0.07(+1.13%)
Mar 01, 2016 5.991 6.028 5.883 5.970 11,039,930 +0.02(+0.39%)
Feb 29, 2016 5.873 5.999 5.792 5.946 12,181,363 +0.05(+0.92%)
Feb 26, 2016 5.809 5.906 5.775 5.892 8,781,158 +0.11(+1.94%)
Feb 25, 2016 5.711 5.800 5.655 5.781 7,924,042 +0.01(+0.23%)
Feb 24, 2016 5.676 5.769 5.453 5.767 8,315,801 +0.09(+1.53%)
Feb 23, 2016 5.711 5.761 5.591 5.680 6,554,825 +0.04(+0.79%)
Feb 22, 2016 5.505 5.717 5.485 5.636 8,711,158 +0.20(+3.62%)
Feb 19, 2016 5.638 5.638 5.360 5.439 11,052,498 -0.20(-3.59%)
Feb 18, 2016 5.557 5.750 5.532 5.642 14,315,342 +0.10(+1.74%)
Feb 17, 2016 5.445 5.595 5.395 5.545 8,667,632 +0.14(+2.64%)
Feb 16, 2016 5.273 5.410 5.188 5.402 7,442,883 +0.20(+3.78%)
Feb 12, 2016 5.165 5.206 5.206 5.206 13,381,193 +0.06(+1.16%)
Feb 11, 2016 5.103 5.200 5.043 5.146 7,669,147 +0.00(+0.07%)
Feb 10, 2016 5.248 5.265 5.136 5.142 7,100,278 -0.09(-1.73%)
Feb 09, 2016 5.335 5.379 5.153 5.233 17,035,356 -0.15(-2.76%)
Feb 08, 2016 5.123 5.395 5.113 5.381 15,262,593 +0.20(+3.95%)
Feb 05, 2016 5.211 5.244 5.099 5.177 8,011,555 -0.03(-0.67%)
Feb 04, 2016 5.028 5.246 4.897 5.211 10,366,796 +0.16(+3.21%)
Feb 03, 2016 5.038 5.071 4.775 5.049 11,523,898 +0.05(+0.96%)
Feb 02, 2016 5.138 5.153 4.937 5.001 9,539,477 -0.17(-3.32%)
Feb 01, 2016 5.055 5.182 4.991 5.173 14,446,054 +0.12(+2.29%)
Jan 29, 2016 4.970 5.064 4.941 5.057 12,012,914 +0.10(+1.94%)
Jan 28, 2016 5.111 5.134 4.953 4.961 7,253,458 -0.08(-1.68%)
Jan 27, 2016 5.063 5.167 4.982 5.045 10,380,681 +0.02(+0.35%)
Jan 26, 2016 4.891 5.109 4.851 5.028 14,351,529 +0.19(+3.99%)
Jan 25, 2016 4.939 5.010 4.805 4.835 7,490,317 -0.12(-2.38%)
Jan 22, 2016 4.964 5.022 4.907 4.953 9,140,431 +0.07(+1.50%)
Jan 21, 2016 4.860 5.005 4.853 4.880 10,980,088 +0.02(+0.40%)
Jan 20, 2016 4.864 4.910 4.694 4.860 11,588,881 -0.06(-1.25%)
Jan 19, 2016 5.009 5.009 4.833 4.922 14,431,724 -0.03(-0.51%)
Jan 15, 2016 4.835 4.947 4.947 4.947 16,521,508 +0.01(+0.23%)
Jan 14, 2016 5.290 5.290 4.858 4.935 23,786,582 -0.26(-5.05%)
Jan 13, 2016 5.346 5.367 5.109 5.198 15,141,381 -0.18(-3.37%)
Jan 12, 2016 5.586 5.638 5.075 5.379 41,926,136 -0.29(-5.11%)
Jan 11, 2016 5.466 5.701 5.400 5.669 16,873,048 +0.19(+3.56%)
Jan 08, 2016 5.537 5.555 5.410 5.474 13,989,815 -0.02(-0.28%)
Jan 07, 2016 5.426 5.551 5.352 5.489 13,795,964 +0.02(+0.28%)
Jan 06, 2016 5.447 5.545 5.294 5.474 19,469,086 -0.08(-1.39%)
Jan 05, 2016 5.516 5.597 5.431 5.551 17,708,110 +0.09(+1.62%)
Jan 04, 2016 5.217 5.491 5.211 5.462 22,444,232 +0.05(+0.96%)
Dec 31, 2015 5.485 5.410 5.410 5.410 8,790,186 -0.08(-1.54%)
Dec 30, 2015 5.474 5.584 5.449 5.495 7,455,062 +0.01(+0.18%)
Dec 29, 2015 5.522 5.557 5.465 5.485 10,578,575 -0.01(-0.14%)
Dec 28, 2015 5.474 5.584 5.429 5.493 12,052,480 +0.02(+0.35%)
Dec 24, 2015 5.522 5.474 5.474 5.474 4,503,934 -0.07(-1.32%)
Dec 23, 2015 5.557 5.582 5.453 5.547 14,401,305 +0.03(+0.52%)
Dec 22, 2015 5.576 5.576 5.433 5.518 15,894,056 -0.03(-0.52%)
Dec 21, 2015 5.505 5.609 5.412 5.547 17,716,760 -0.00(-0.03%)
Dec 18, 2015 5.580 5.584 5.383 5.549 29,037,286 -0.06(-1.00%)
Dec 17, 2015 5.896 5.925 5.605 5.605 11,813,699 -0.29(-4.94%)
Dec 16, 2015 5.946 5.981 5.811 5.896 11,324,833 +0.00(+0.07%)
Dec 15, 2015 5.931 6.010 5.865 5.892 13,155,898 +0.05(+0.89%)
Dec 14, 2015 5.788 5.915 5.734 5.840 15,230,776 +0.05(+0.90%)
Dec 11, 2015 5.830 6.049 5.777 5.788 34,170,744 -0.39(-6.28%)
Dec 10, 2015 6.280 6.348 6.072 6.176 21,145,912 -0.08(-1.33%)
Dec 09, 2015 6.388 6.566 6.251 6.259 13,383,992 -0.25(-3.85%)
Dec 08, 2015 6.290 6.539 6.226 6.510 14,526,690 +0.13(+2.03%)
Dec 07, 2015 6.406 6.442 6.271 6.381 15,278,308 -0.04(-0.69%)
Dec 04, 2015 6.323 6.435 6.220 6.425 18,286,754 +0.10(+1.59%)
Dec 03, 2015 6.531 6.531 6.211 6.325 19,264,062 -0.21(-3.22%)
Dec 02, 2015 6.695 6.722 6.533 6.535 14,863,174 -0.16(-2.39%)
Dec 01, 2015 6.763 6.786 6.608 6.695 11,305,677 +0.01(+0.09%)
Nov 30, 2015 6.791 6.842 6.664 6.689 16,878,424 -0.19(-2.72%)
Nov 27, 2015 7.043 7.055 6.836 6.876 6,247,693 -0.12(-1.72%)
Nov 25, 2015 7.216 6.997 6.997 6.997 10,776,626 -0.24(-3.35%)
Nov 24, 2015 6.873 7.300 6.861 7.239 28,086,922 +0.06(+0.80%)
Nov 23, 2015 6.328 7.197 6.302 7.182 88,640,280 -0.32(-4.20%)
Nov 20, 2015 7.467 7.594 7.365 7.497 14,632,400 +0.15(+2.08%)
Nov 19, 2015 7.190 7.440 7.161 7.344 10,759,591 +0.12(+1.72%)
Nov 18, 2015 7.174 7.268 7.109 7.220 11,961,798 +0.12(+1.75%)
Nov 17, 2015 7.314 7.314 7.046 7.096 13,608,178 -0.18(-2.44%)
Nov 16, 2015 7.066 7.293 7.056 7.274 13,458,230 +0.17(+2.45%)
Nov 13, 2015 7.627 7.657 7.079 7.100 49,828,584 -1.40(-16.51%)
Nov 12, 2015 8.490 8.555 8.377 8.503 9,876,870 -0.01(-0.11%)
Nov 11, 2015 8.799 8.842 8.484 8.513 9,879,860 -0.26(-2.96%)
Nov 10, 2015 8.677 8.824 8.641 8.773 7,950,258 +0.08(+0.97%)
Nov 09, 2015 8.931 8.941 8.675 8.689 7,976,965 -0.25(-2.82%)
Nov 06, 2015 8.927 9.067 8.851 8.941 10,051,404 -0.02(-0.26%)
Nov 05, 2015 8.966 9.006 8.841 8.964 5,173,346 +0.02(+0.19%)
Nov 04, 2015 8.924 8.996 8.903 8.946 6,857,231 +0.02(+0.21%)
Nov 03, 2015 8.841 8.937 8.798 8.927 7,479,331 +0.11(+1.23%)
Nov 02, 2015 8.790 8.878 8.702 8.819 5,002,383 +0.02(+0.24%)
Oct 30, 2015 8.769 8.889 8.703 8.798 6,389,849 +0.07(+0.79%)
Oct 29, 2015 8.715 8.819 8.664 8.729 3,907,261 +0.03(+0.35%)
Oct 28, 2015 8.490 8.725 8.458 8.698 4,755,142 +0.25(+2.94%)
Oct 27, 2015 8.540 8.576 8.316 8.450 6,001,668 -0.08(-0.94%)
Oct 26, 2015 8.664 8.694 8.469 8.530 7,666,889 -0.13(-1.50%)
Oct 23, 2015 9.094 9.094 8.610 8.660 12,055,666 -0.31(-3.47%)
Oct 22, 2015 8.819 9.027 8.706 8.971 8,198,122 +0.18(+2.04%)
Oct 21, 2015 8.647 8.824 8.618 8.792 6,064,246 +0.18(+2.08%)
Oct 20, 2015 8.551 8.712 8.542 8.612 8,044,807 +0.07(+0.85%)
Oct 19, 2015 8.490 8.582 8.404 8.540 3,985,283 +0.05(+0.58%)
Oct 16, 2015 8.456 8.496 8.324 8.490 4,705,728 +0.10(+1.21%)
Oct 15, 2015 8.261 8.396 8.183 8.389 4,610,970 +0.17(+2.04%)
Oct 14, 2015 8.299 8.349 8.160 8.221 3,964,969 -0.09(-1.08%)
Oct 13, 2015 8.347 8.433 8.288 8.311 4,244,259 -0.08(-0.96%)
Oct 12, 2015 8.456 8.524 8.372 8.391 3,916,331 -0.09(-1.06%)
Oct 09, 2015 8.349 8.490 8.299 8.481 5,012,306 +0.08(+0.98%)
Oct 08, 2015 8.219 8.467 8.219 8.398 5,938,921 +0.10(+1.24%)
Oct 07, 2015 8.293 8.366 8.139 8.295 6,639,771 +0.02(+0.23%)
Oct 06, 2015 8.104 8.303 8.099 8.276 9,842,627 +0.16(+2.02%)
Oct 05, 2015 7.944 8.143 7.931 8.112 10,043,402 +0.19(+2.36%)
Oct 02, 2015 7.692 7.934 7.640 7.925 7,811,255 +0.19(+2.42%)
Oct 01, 2015 7.887 7.950 7.602 7.738 10,255,374 -0.13(-1.67%)
Sep 30, 2015 7.831 7.889 7.757 7.869 8,989,462 +0.15(+1.93%)
Sep 29, 2015 7.677 7.812 7.573 7.721 11,038,833 +0.02(+0.32%)
Sep 28, 2015 7.799 7.843 7.627 7.696 8,959,650 -0.13(-1.71%)
Sep 25, 2015 7.889 7.994 7.724 7.829 8,726,627 -0.04(-0.49%)
Sep 24, 2015 7.780 7.923 7.755 7.868 7,143,857 +0.02(+0.29%)
Sep 23, 2015 7.871 7.940 7.763 7.845 4,111,995 -0.05(-0.65%)
Sep 22, 2015 7.879 7.974 7.831 7.896 5,240,580 -0.07(-0.89%)
Sep 21, 2015 8.158 8.179 7.913 7.967 8,666,603 -0.11(-1.30%)
Sep 18, 2015 8.240 8.321 8.064 8.072 10,801,113 -0.26(-3.07%)
Sep 17, 2015 8.400 8.484 8.186 8.328 8,897,752 -0.07(-0.84%)
Sep 16, 2015 8.202 8.431 8.192 8.398 8,063,601 +0.19(+2.28%)
Sep 15, 2015 8.261 8.272 8.165 8.211 5,889,172 -0.03(-0.39%)
Sep 14, 2015 8.181 8.249 8.069 8.244 7,382,352 +0.07(+0.91%)
Sep 11, 2015 8.064 8.186 7.959 8.169 7,935,846 +0.08(+1.02%)
Sep 10, 2015 7.955 8.190 7.925 8.087 7,505,928 +0.11(+1.34%)
Sep 09, 2015 8.026 8.066 7.953 7.980 7,691,151 +0.00(+0.00%)
Sep 08, 2015 8.015 8.015 7.784 7.980 11,400,522 +0.10(+1.31%)
Sep 04, 2015 7.868 7.877 7.877 7.877 8,022,116 -0.02(-0.24%)
Sep 03, 2015 7.951 8.068 7.864 7.896 11,056,688 -0.02(-0.24%)
Sep 02, 2015 7.891 7.966 7.784 7.915 13,400,482 +0.12(+1.53%)
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.