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 (%)
Sep 29, 2017 4.455 4.466 4.395 4.425 7,310,602 -0.03(-0.63%)
Sep 28, 2017 4.457 4.483 4.414 4.453 8,035,204 -0.01(-0.29%)
Sep 27, 2017 4.451 4.491 4.391 4.466 9,564,073 +0.04(+0.97%)
Sep 26, 2017 4.401 4.448 4.356 4.423 9,946,420 +0.04(+1.03%)
Sep 25, 2017 4.290 4.384 4.286 4.378 5,410,420 +0.09(+2.15%)
Sep 22, 2017 4.256 4.291 4.253 4.286 4,674,117 +0.03(+0.60%)
Sep 21, 2017 4.283 4.324 4.256 4.260 6,610,256 -0.04(-1.04%)
Sep 20, 2017 4.311 4.323 4.285 4.305 5,673,178 -0.02(-0.45%)
Sep 19, 2017 4.320 4.339 4.266 4.324 6,352,662 +0.00(+0.10%)
Sep 18, 2017 4.367 4.418 4.305 4.320 9,785,822 -0.03(-0.59%)
Sep 15, 2017 4.298 4.378 4.283 4.346 11,697,813 +0.04(+1.05%)
Sep 14, 2017 4.296 4.348 4.260 4.301 8,972,741 +0.01(+0.30%)
Sep 13, 2017 4.198 4.292 4.187 4.288 8,198,268 +0.10(+2.51%)
Sep 12, 2017 4.125 4.271 4.114 4.183 15,628,759 +0.07(+1.72%)
Sep 11, 2017 4.114 4.166 4.097 4.112 10,293,689 +0.01(+0.26%)
Sep 08, 2017 4.037 4.110 4.014 4.101 10,361,601 +0.06(+1.59%)
Sep 07, 2017 4.074 4.142 4.029 4.037 13,087,537 -0.02(-0.58%)
Sep 06, 2017 3.989 4.063 3.987 4.061 13,910,905 +0.08(+2.11%)
Sep 05, 2017 3.924 3.981 3.896 3.977 12,635,989 +0.06(+1.45%)
Sep 01, 2017 3.905 3.956 3.905 3.920 11,166,780 +0.04(+0.92%)
Aug 31, 2017 3.954 3.962 3.878 3.884 12,523,728 -0.06(-1.54%)
Aug 30, 2017 3.937 3.983 3.922 3.945 10,525,948 +0.01(+0.21%)
Aug 29, 2017 3.975 4.004 3.914 3.937 22,230,906 -0.08(-2.09%)
Aug 28, 2017 4.075 4.136 3.981 4.021 24,858,864 -0.05(-1.29%)
Aug 25, 2017 4.178 4.187 3.931 4.073 97,638,368 -0.50(-10.93%)
Aug 24, 2017 4.567 4.644 4.546 4.573 20,118,596 +0.06(+1.40%)
Aug 23, 2017 4.533 4.581 4.453 4.510 11,581,014 -0.03(-0.74%)
Aug 22, 2017 4.434 4.554 4.428 4.544 11,779,951 +0.14(+3.15%)
Aug 21, 2017 4.443 4.485 4.403 4.405 7,780,150 -0.05(-1.13%)
Aug 18, 2017 4.420 4.479 4.403 4.455 10,113,343 +0.03(+0.57%)
Aug 17, 2017 4.487 4.548 4.409 4.430 9,237,715 -0.06(-1.36%)
Aug 16, 2017 4.434 4.512 4.426 4.491 11,618,172 +0.10(+2.20%)
Aug 15, 2017 4.556 4.571 4.363 4.395 18,518,122 -0.19(-4.21%)
Aug 14, 2017 4.609 4.617 4.559 4.588 7,305,516 +0.02(+0.41%)
Aug 11, 2017 4.460 4.584 4.424 4.569 7,711,996 +0.06(+1.35%)
Aug 10, 2017 4.600 4.600 4.506 4.508 7,245,364 -0.13(-2.76%)
Aug 09, 2017 4.567 4.644 4.539 4.636 7,160,593 +0.03(+0.64%)
Aug 08, 2017 4.661 4.697 4.598 4.607 6,778,426 -0.05(-1.04%)
Aug 07, 2017 4.607 4.673 4.583 4.655 6,084,761 +0.05(+1.09%)
Aug 04, 2017 4.573 4.642 4.554 4.605 5,414,467 +0.06(+1.25%)
Aug 03, 2017 4.476 4.581 4.476 4.548 4,992,913 +0.06(+1.31%)
Aug 02, 2017 4.476 4.539 4.466 4.489 5,315,451 +0.00(+0.09%)
Aug 01, 2017 4.554 4.554 4.439 4.485 14,571,560 -0.07(-1.52%)
Jul 31, 2017 4.525 4.569 4.495 4.554 6,532,420 +0.04(+0.88%)
Jul 28, 2017 4.544 4.562 4.493 4.514 5,880,266 -0.04(-0.92%)
Jul 27, 2017 4.428 4.568 4.416 4.556 18,281,132 +0.14(+3.14%)
Jul 26, 2017 4.468 4.478 4.399 4.418 8,431,585 -0.05(-1.03%)
Jul 25, 2017 4.407 4.487 4.397 4.464 10,027,695 +0.10(+2.21%)
Jul 24, 2017 4.346 4.408 4.336 4.367 7,545,588 +0.00(+0.10%)
Jul 21, 2017 4.439 4.447 4.351 4.363 17,030,816 -0.07(-1.52%)
Jul 20, 2017 4.472 4.481 4.430 4.430 8,837,255 -0.05(-1.17%)
Jul 19, 2017 4.441 4.508 4.422 4.483 4,633,388 +0.05(+1.23%)
Jul 18, 2017 4.489 4.491 4.405 4.428 5,254,170 -0.04(-0.89%)
Jul 17, 2017 4.416 4.531 4.405 4.468 8,235,891 +0.05(+1.24%)
Jul 14, 2017 4.462 4.477 4.403 4.413 5,857,448 -0.03(-0.66%)
Jul 13, 2017 4.460 4.500 4.418 4.443 8,332,002 +0.04(+0.81%)
Jul 12, 2017 4.441 4.464 4.405 4.407 5,179,481 +0.01(+0.14%)
Jul 11, 2017 4.401 4.423 4.369 4.401 5,561,162 +0.01(+0.34%)
Jul 10, 2017 4.386 4.413 4.365 4.386 7,841,889 -0.00(-0.10%)
Jul 07, 2017 4.441 4.468 4.380 4.390 8,839,189 -0.04(-0.99%)
Jul 06, 2017 4.487 4.523 4.424 4.434 7,184,601 -0.08(-1.81%)
Jul 05, 2017 4.527 4.558 4.489 4.516 12,783,832 -0.02(-0.42%)
Jul 03, 2017 4.571 4.619 4.527 4.535 6,712,458 -0.00(-0.05%)
Jun 30, 2017 4.567 4.577 4.490 4.537 5,482,454 +0.00(+0.00%)
Jun 29, 2017 4.527 4.573 4.468 4.537 8,254,475 +0.02(+0.46%)
Jun 28, 2017 4.514 4.569 4.500 4.516 15,056,900 +0.03(+0.61%)
Jun 27, 2017 4.424 4.513 4.418 4.489 8,323,295 +0.05(+1.18%)
Jun 26, 2017 4.340 4.445 4.338 4.437 10,988,313 +0.10(+2.32%)
Jun 23, 2017 4.298 4.338 4.254 4.336 8,324,210 +0.02(+0.54%)
Jun 22, 2017 4.302 4.364 4.292 4.313 20,057,734 +0.02(+0.39%)
Jun 21, 2017 4.338 4.399 4.260 4.296 10,450,283 -0.04(-0.87%)
Jun 20, 2017 4.351 4.362 4.298 4.334 8,554,643 -0.03(-0.77%)
Jun 19, 2017 4.336 4.403 4.273 4.367 10,162,160 +0.04(+1.02%)
Jun 16, 2017 4.434 4.445 4.304 4.323 17,540,908 -0.13(-2.97%)
Jun 15, 2017 4.518 4.546 4.439 4.455 11,054,819 -0.09(-1.90%)
Jun 14, 2017 4.611 4.611 4.462 4.542 11,816,895 -0.07(-1.59%)
Jun 13, 2017 4.573 4.655 4.529 4.615 9,136,518 +0.06(+1.24%)
Jun 12, 2017 4.607 4.651 4.533 4.558 15,631,722 -0.06(-1.36%)
Jun 09, 2017 4.479 4.637 4.472 4.621 14,077,228 +0.13(+2.99%)
Jun 08, 2017 4.651 4.710 4.479 4.487 17,235,034 -0.14(-3.04%)
Jun 07, 2017 4.611 4.663 4.584 4.628 10,263,443 +0.03(+0.64%)
Jun 06, 2017 4.672 4.695 4.596 4.598 14,789,943 -0.12(-2.58%)
Jun 05, 2017 4.672 4.739 4.611 4.720 9,315,547 +0.04(+0.85%)
Jun 02, 2017 4.693 4.703 4.614 4.680 11,385,751 -0.02(-0.48%)
Jun 01, 2017 4.573 4.740 4.565 4.703 17,878,852 +0.13(+2.89%)
May 31, 2017 4.674 4.685 4.519 4.571 26,188,164 -0.09(-1.91%)
May 30, 2017 4.579 4.734 4.577 4.660 27,511,660 +0.07(+1.58%)
May 26, 2017 4.567 4.626 4.387 4.587 68,841,072 -0.29(-5.93%)
May 25, 2017 4.872 4.887 4.693 4.876 37,384,660 +0.19(+4.01%)
May 24, 2017 4.668 4.721 4.631 4.688 11,862,426 +0.01(+0.22%)
May 23, 2017 5.031 5.031 4.672 4.678 27,294,276 -0.29(-5.78%)
May 22, 2017 5.027 5.078 4.963 4.965 11,895,941 -0.04(-0.70%)
May 19, 2017 4.913 5.018 4.868 5.000 12,932,292 +0.09(+1.85%)
May 18, 2017 4.942 4.965 4.856 4.909 8,463,162 -0.01(-0.25%)
May 17, 2017 5.052 5.033 4.903 4.922 10,693,871 -0.13(-2.57%)
May 16, 2017 5.023 5.060 4.934 5.052 9,855,892 +0.02(+0.45%)
May 15, 2017 4.984 5.095 4.975 5.029 10,362,904 +0.07(+1.37%)
May 12, 2017 5.013 5.027 4.909 4.961 8,817,109 -0.07(-1.31%)
May 11, 2017 5.184 5.225 5.004 5.027 14,762,655 -0.12(-2.40%)
May 10, 2017 5.066 5.188 5.046 5.151 11,670,192 +0.09(+1.88%)
May 09, 2017 5.023 5.107 4.973 5.056 9,447,737 +0.02(+0.45%)
May 08, 2017 4.955 5.052 4.922 5.033 10,732,550 +0.08(+1.58%)
May 05, 2017 4.893 4.957 4.868 4.955 5,672,477 +0.09(+1.82%)
May 04, 2017 4.951 4.984 4.858 4.866 7,091,189 -0.08(-1.67%)
May 03, 2017 4.843 4.955 4.827 4.949 15,150,780 +0.11(+2.26%)
May 02, 2017 4.713 4.862 4.695 4.839 8,661,582 +0.14(+2.90%)
May 01, 2017 4.701 4.798 4.657 4.703 13,295,587 +0.02(+0.40%)
Apr 28, 2017 4.767 4.767 4.639 4.684 15,036,934 -0.08(-1.77%)
Apr 27, 2017 4.887 4.895 4.757 4.769 14,387,982 -0.11(-2.33%)
Apr 26, 2017 4.835 4.950 4.812 4.882 10,712,942 +0.05(+1.07%)
Apr 25, 2017 4.814 4.849 4.769 4.831 6,984,668 +0.04(+0.78%)
Apr 24, 2017 4.831 4.849 4.740 4.794 13,157,963 +0.01(+0.13%)
Apr 21, 2017 4.798 4.804 4.736 4.787 8,558,393 +0.00(+0.00%)
Apr 20, 2017 4.738 4.836 4.738 4.787 9,235,314 +0.08(+1.80%)
Apr 19, 2017 4.732 4.775 4.699 4.703 8,139,979 -0.01(-0.26%)
Apr 18, 2017 4.715 4.744 4.668 4.715 9,621,269 -0.01(-0.22%)
Apr 17, 2017 4.635 4.738 4.624 4.726 17,217,306 +0.11(+2.28%)
Apr 13, 2017 4.554 4.633 4.538 4.620 17,746,044 +0.06(+1.40%)
Apr 12, 2017 4.579 4.579 4.515 4.556 9,121,546 -0.01(-0.18%)
Apr 11, 2017 4.501 4.573 4.476 4.565 13,167,394 +0.05(+1.05%)
Apr 10, 2017 4.459 4.567 4.451 4.517 11,360,156 +0.05(+1.02%)
Apr 07, 2017 4.505 4.546 4.459 4.472 18,186,516 -0.04(-0.82%)
Apr 06, 2017 4.534 4.577 4.488 4.509 15,966,289 +0.02(+0.37%)
Apr 05, 2017 4.581 4.602 4.488 4.492 10,505,978 -0.05(-1.00%)
Apr 04, 2017 4.529 4.585 4.488 4.538 10,835,090 -0.00(-0.09%)
Apr 03, 2017 4.649 4.670 4.524 4.542 13,122,632 -0.11(-2.44%)
Mar 31, 2017 4.637 4.695 4.618 4.655 14,212,784 +0.02(+0.40%)
Mar 30, 2017 4.521 4.643 4.513 4.637 10,764,728 +0.11(+2.32%)
Mar 29, 2017 4.496 4.571 4.453 4.532 15,782,813 +0.05(+1.06%)
Mar 28, 2017 4.311 4.496 4.280 4.484 20,724,912 +0.18(+4.17%)
Mar 27, 2017 4.197 4.354 4.178 4.304 33,723,024 +0.03(+0.72%)
Mar 24, 2017 4.412 4.451 4.265 4.273 77,233,416 -0.67(-13.61%)
Mar 23, 2017 4.986 5.046 4.913 4.946 22,488,678 -0.03(-0.54%)
Mar 22, 2017 4.959 4.977 4.905 4.973 9,893,616 +0.02(+0.33%)
Mar 21, 2017 4.961 4.984 4.833 4.957 13,809,745 +0.03(+0.54%)
Mar 20, 2017 5.091 5.128 4.904 4.930 19,938,292 -0.16(-3.08%)
Mar 17, 2017 5.015 5.093 4.996 5.087 26,297,916 +0.08(+1.57%)
Mar 16, 2017 5.077 5.079 4.963 5.008 15,181,044 -0.08(-1.66%)
Mar 15, 2017 5.091 5.116 5.017 5.093 14,030,494 +0.02(+0.45%)
Mar 14, 2017 4.992 5.086 4.955 5.070 8,961,422 +0.08(+1.53%)
Mar 13, 2017 5.114 5.120 4.977 4.994 19,085,234 -0.20(-3.93%)
Mar 10, 2017 5.099 5.223 5.085 5.198 14,770,720 +0.12(+2.27%)
Mar 09, 2017 5.083 5.132 5.046 5.083 11,795,942 +0.00(+0.00%)
Mar 08, 2017 5.032 5.116 5.003 5.083 11,708,375 +0.07(+1.34%)
Mar 07, 2017 5.040 5.056 4.965 5.016 11,384,552 -0.05(-0.96%)
Mar 06, 2017 5.140 5.144 5.024 5.064 11,192,647 -0.08(-1.46%)
Mar 03, 2017 5.095 5.148 5.085 5.140 9,006,275 +0.06(+1.20%)
Mar 02, 2017 4.975 5.103 4.971 5.079 12,175,429 +0.10(+2.04%)
Mar 01, 2017 4.995 5.068 4.936 4.977 16,434,568 +0.01(+0.16%)
Feb 28, 2017 5.353 5.353 4.792 4.969 38,155,336 -0.42(-7.84%)
Feb 27, 2017 5.329 5.424 5.221 5.392 11,319,582 +0.05(+0.91%)
Feb 24, 2017 5.195 5.388 5.174 5.343 9,796,876 +0.15(+2.82%)
Feb 23, 2017 5.351 5.355 5.188 5.197 12,110,597 -0.14(-2.67%)
Feb 22, 2017 5.327 5.347 5.290 5.339 6,778,463 +0.01(+0.15%)
Feb 21, 2017 5.253 5.337 5.235 5.331 13,380,121 +0.13(+2.54%)
Feb 17, 2017 5.199 5.199 5.199 0 +0.03(+0.59%)
Feb 16, 2017 5.225 5.262 5.144 5.168 8,833,055 -0.07(-1.40%)
Feb 15, 2017 5.235 5.302 5.192 5.241 10,559,983 +0.01(+0.16%)
Feb 14, 2017 5.138 5.260 5.134 5.233 7,588,547 +0.08(+1.46%)
Feb 13, 2017 5.235 5.255 5.143 5.158 7,234,587 -0.06(-1.13%)
Feb 10, 2017 5.188 5.235 5.142 5.217 7,481,213 +0.05(+1.06%)
Feb 09, 2017 5.040 5.164 5.032 5.162 7,320,388 +0.12(+2.42%)
Feb 08, 2017 4.999 5.053 4.989 5.040 6,828,825 +0.03(+0.65%)
Feb 07, 2017 5.022 5.082 4.983 5.007 10,720,463 -0.01(-0.20%)
Feb 06, 2017 5.030 5.072 4.985 5.018 8,384,092 -0.01(-0.24%)
Feb 03, 2017 4.951 5.062 4.936 5.030 11,030,947 +0.07(+1.48%)
Feb 02, 2017 4.959 4.997 4.934 4.957 8,124,678 +0.02(+0.33%)
Feb 01, 2017 4.979 5.008 4.896 4.940 8,622,090 -0.04(-0.78%)
Jan 31, 2017 4.875 4.989 4.851 4.979 7,854,783 +0.06(+1.28%)
Jan 30, 2017 4.904 4.926 4.853 4.916 8,515,547 -0.03(-0.53%)
Jan 27, 2017 4.936 4.981 4.871 4.942 13,129,654 +0.02(+0.37%)
Jan 26, 2017 4.930 5.020 4.904 4.924 15,544,517 +0.01(+0.21%)
Jan 25, 2017 4.879 4.924 4.865 4.914 9,283,051 +0.06(+1.26%)
Jan 24, 2017 4.867 4.910 4.822 4.853 14,021,039 -0.01(-0.25%)
Jan 23, 2017 4.812 4.879 4.768 4.865 10,752,557 +0.07(+1.48%)
Jan 20, 2017 4.770 4.805 4.743 4.794 12,621,776 +0.05(+1.16%)
Jan 19, 2017 4.784 4.816 4.713 4.739 9,849,088 -0.04(-0.77%)
Jan 18, 2017 4.737 4.801 4.656 4.776 10,730,507 +0.03(+0.64%)
Jan 17, 2017 4.623 4.829 4.611 4.745 24,504,054 +0.12(+2.68%)
Jan 13, 2017 4.621 4.621 4.621 0 -0.40(-8.05%)
Jan 12, 2017 5.003 5.071 4.997 5.026 12,999,709 +0.02(+0.45%)
Jan 11, 2017 5.030 5.109 4.981 5.003 12,507,717 -0.01(-0.12%)
Jan 10, 2017 4.985 5.102 4.969 5.010 11,033,037 +0.03(+0.61%)
Jan 09, 2017 5.001 5.014 4.947 4.979 8,099,406 -0.01(-0.12%)
Jan 06, 2017 5.113 5.117 4.981 4.985 11,481,872 -0.10(-1.92%)
Jan 05, 2017 5.197 5.197 5.062 5.083 14,940,926 -0.19(-3.55%)
Jan 04, 2017 5.201 5.296 5.201 5.270 11,035,177 +0.11(+2.17%)
Jan 03, 2017 5.172 5.178 5.086 5.158 9,548,795 +0.02(+0.44%)
Dec 30, 2016 5.136 5.136 5.136 0 -0.02(-0.32%)
Dec 29, 2016 5.132 5.237 5.132 5.152 8,434,690 +0.01(+0.28%)
Dec 28, 2016 5.243 5.276 5.099 5.138 8,441,001 -0.14(-2.62%)
Dec 27, 2016 5.166 5.286 5.164 5.276 7,850,986 +0.11(+2.13%)
Dec 23, 2016 5.166 5.166 5.166 0 +0.07(+1.40%)
Dec 22, 2016 5.361 5.361 5.091 5.095 11,295,461 -0.27(-5.04%)
Dec 21, 2016 5.300 5.396 5.256 5.365 9,244,715 +0.05(+1.03%)
Dec 20, 2016 5.258 5.319 5.253 5.310 5,069,857 +0.04(+0.85%)
Dec 19, 2016 5.166 5.268 5.166 5.266 6,471,368 +0.10(+1.89%)
Dec 16, 2016 5.154 5.221 5.142 5.168 16,641,185 +0.02(+0.32%)
Dec 15, 2016 5.138 5.227 5.103 5.152 9,664,413 +0.01(+0.24%)
Dec 14, 2016 5.355 5.371 5.121 5.140 11,673,360 -0.23(-4.21%)
Dec 13, 2016 5.390 5.458 5.353 5.365 11,801,490 -0.01(-0.11%)
Dec 12, 2016 5.298 5.382 5.239 5.371 10,556,318 +0.08(+1.54%)
Dec 09, 2016 5.266 5.353 5.239 5.290 12,058,853 +0.01(+0.19%)
Dec 08, 2016 5.286 5.322 5.192 5.280 15,248,877 +0.01(+0.12%)
Dec 07, 2016 5.117 5.308 5.115 5.274 13,767,616 +0.21(+4.22%)
Dec 06, 2016 5.012 5.068 4.999 5.060 7,411,791 +0.08(+1.51%)
Dec 05, 2016 4.969 5.058 4.940 4.985 11,486,476 +0.05(+1.03%)
Dec 02, 2016 5.003 5.048 4.906 4.934 7,736,204 -0.08(-1.50%)
Dec 01, 2016 5.014 5.087 4.971 5.010 7,089,507 -0.01(-0.20%)
Nov 30, 2016 4.973 5.050 4.930 5.020 15,696,620 +0.04(+0.82%)
Nov 29, 2016 5.052 5.089 4.951 4.979 11,416,573 -0.06(-1.17%)
Nov 28, 2016 5.208 5.208 4.959 5.038 14,053,372 -0.13(-2.60%)
Nov 25, 2016 5.236 5.305 5.164 5.172 11,548,274 -0.05(-0.92%)
Nov 23, 2016 5.220 5.220 5.220 0 +0.39(+8.09%)
Nov 22, 2016 4.746 4.850 4.727 4.830 18,637,306 +0.13(+2.77%)
Nov 21, 2016 4.713 4.721 4.639 4.699 11,162,276 +0.00(+0.00%)
Nov 18, 2016 4.681 4.715 4.612 4.699 8,381,775 +0.00(+0.00%)
Nov 17, 2016 4.669 4.707 4.613 4.699 5,710,515 +0.08(+1.73%)
Nov 16, 2016 4.513 4.643 4.495 4.619 8,519,407 +0.08(+1.81%)
Nov 15, 2016 4.593 4.605 4.445 4.537 11,064,611 -0.07(-1.48%)
Nov 14, 2016 4.495 4.665 4.487 4.605 10,361,098 +0.13(+3.00%)
Nov 11, 2016 4.369 4.481 4.307 4.471 10,969,353 +0.09(+2.06%)
Nov 10, 2016 4.359 4.511 4.349 4.381 12,599,101 +0.07(+1.58%)
Nov 09, 2016 4.125 4.329 4.107 4.313 8,690,171 +0.12(+2.97%)
Nov 08, 2016 4.235 4.257 4.179 4.189 9,406,024 -0.07(-1.55%)
Nov 07, 2016 4.207 4.313 4.157 4.255 14,388,540 +0.10(+2.46%)
Nov 04, 2016 4.165 4.251 4.128 4.153 15,357,507 -0.02(-0.48%)
Nov 03, 2016 4.161 4.191 4.111 4.173 27,751,768 -0.02(-0.48%)
Nov 02, 2016 4.125 4.315 4.026 4.193 68,151,800 -0.53(-11.16%)
Nov 01, 2016 4.810 4.810 4.670 4.719 12,476,181 -0.10(-2.04%)
Oct 31, 2016 4.798 4.844 4.760 4.818 10,740,865 +0.03(+0.63%)
Oct 28, 2016 4.806 4.852 4.746 4.788 9,340,498 -0.02(-0.38%)
Oct 27, 2016 4.976 4.989 4.786 4.806 13,499,107 -0.16(-3.15%)
Oct 26, 2016 4.954 5.046 4.878 4.962 16,593,161 +0.00(+0.08%)
Oct 25, 2016 5.012 5.038 4.939 4.958 9,534,525 -0.08(-1.55%)
Oct 24, 2016 5.082 5.082 4.978 5.036 9,354,701 +0.03(+0.52%)
Oct 21, 2016 5.026 5.026 4.952 5.010 8,752,347 -0.02(-0.40%)
Oct 20, 2016 4.998 5.048 4.990 5.030 11,312,668 +0.02(+0.44%)
Oct 19, 2016 4.984 5.010 4.898 5.008 11,646,403 +0.04(+0.73%)
Oct 18, 2016 5.002 5.030 4.963 4.972 10,330,487 +0.02(+0.49%)
Oct 17, 2016 5.072 5.122 4.938 4.948 27,363,964 -0.14(-2.68%)
Oct 14, 2016 5.124 5.146 5.032 5.084 15,655,674 -0.02(-0.35%)
Oct 13, 2016 5.208 5.236 5.078 5.102 13,380,066 -0.13(-2.49%)
Oct 12, 2016 5.236 5.300 5.208 5.232 12,216,203 +0.01(+0.27%)
Oct 11, 2016 5.373 5.381 5.210 5.218 10,693,141 -0.16(-2.91%)
Oct 10, 2016 5.377 5.437 5.338 5.375 7,985,279 +0.03(+0.56%)
Oct 07, 2016 5.369 5.395 5.302 5.344 10,709,954 +0.00(+0.00%)
Oct 06, 2016 5.425 5.429 5.268 5.344 18,705,098 -0.10(-1.91%)
Oct 05, 2016 5.463 5.505 5.399 5.449 9,690,178 +0.01(+0.26%)
Oct 04, 2016 5.565 5.577 5.415 5.435 11,709,987 -0.13(-2.34%)
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.