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

GameStop Corp (NY: GME )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2007 6.130 6.292 6.162 6.225 25,471,254 +0.09(+1.54%)
May 30, 2007 6.009 6.151 5.967 6.130 10,303,749 +0.07(+1.11%)
May 29, 2007 6.085 6.103 5.989 6.063 12,881,107 +0.04(+0.64%)
May 25, 2007 5.930 6.040 5.901 6.024 9,761,470 +0.10(+1.65%)
May 24, 2007 6.102 6.102 5.856 5.927 18,934,318 -0.11(-1.79%)
May 23, 2007 6.109 6.287 5.996 6.034 33,032,760 -0.31(-4.86%)
May 22, 2007 6.287 6.346 6.093 6.342 19,716,988 +0.10(+1.56%)
May 21, 2007 6.026 6.374 6.026 6.245 28,971,694 +0.25(+4.24%)
May 18, 2007 5.976 6.026 5.861 5.991 17,049,928 -0.00(-0.03%)
May 17, 2007 5.928 6.228 5.928 5.992 20,460,174 +0.06(+0.99%)
May 16, 2007 5.787 5.954 5.763 5.933 15,503,337 +0.16(+2.86%)
May 15, 2007 5.551 5.940 5.551 5.769 23,177,684 +0.22(+3.91%)
May 14, 2007 5.536 5.602 5.496 5.551 11,527,696 +0.06(+1.04%)
May 11, 2007 5.570 5.587 5.439 5.494 12,002,907 -0.05(-0.85%)
May 10, 2007 5.641 5.701 5.501 5.541 8,451,285 -0.10(-1.73%)
May 09, 2007 5.612 5.664 5.568 5.639 7,484,328 +0.01(+0.12%)
May 08, 2007 5.597 5.668 5.509 5.632 10,562,718 +0.03(+0.45%)
May 07, 2007 5.597 5.637 5.546 5.607 17,640,132 +0.01(+0.18%)
May 04, 2007 5.673 5.674 5.563 5.597 9,958,054 -0.06(-1.01%)
May 03, 2007 5.546 5.698 5.563 5.654 13,887,416 -0.04(-0.62%)
May 02, 2007 5.641 5.728 5.629 5.689 10,728,593 +0.05(+0.90%)
May 01, 2007 5.622 5.652 5.447 5.639 13,191,738 +0.06(+0.99%)
Apr 30, 2007 5.689 5.733 5.572 5.583 8,964,887 -0.07(-1.31%)
Apr 27, 2007 5.730 5.737 5.634 5.657 14,669,153 -0.07(-1.23%)
Apr 26, 2007 5.710 5.770 5.662 5.728 11,619,839 +0.04(+0.62%)
Apr 25, 2007 5.753 5.807 5.659 5.693 11,908,507 -0.06(-0.97%)
Apr 24, 2007 5.891 5.891 5.725 5.748 10,973,411 -0.13(-2.29%)
Apr 23, 2007 5.740 6.034 5.740 5.883 13,799,990 +0.15(+2.64%)
Apr 20, 2007 5.681 5.774 5.637 5.731 10,275,179 +0.17(+3.09%)
Apr 19, 2007 5.577 5.614 5.491 5.560 10,801,470 -0.08(-1.46%)
Apr 18, 2007 5.711 5.738 5.630 5.642 6,182,086 -0.07(-1.27%)
Apr 17, 2007 5.711 5.807 5.666 5.715 11,466,505 +0.02(+0.35%)
Apr 16, 2007 5.708 5.774 5.585 5.694 9,524,601 +0.01(+0.12%)
Apr 13, 2007 5.716 5.747 5.597 5.688 7,552,251 -0.02(-0.35%)
Apr 12, 2007 5.780 5.788 5.656 5.708 8,746,844 -0.07(-1.25%)
Apr 11, 2007 5.816 5.849 5.646 5.780 14,444,968 +0.05(+0.82%)
Apr 10, 2007 5.590 5.762 5.529 5.733 11,025,691 +0.16(+2.90%)
Apr 09, 2007 5.622 5.630 5.508 5.572 6,731,030 -0.04(-0.66%)
Apr 05, 2007 5.538 5.624 5.533 5.609 6,224,860 +0.06(+1.03%)
Apr 04, 2007 5.561 5.619 5.524 5.551 7,741,010 -0.04(-0.63%)
Apr 03, 2007 5.553 5.634 5.540 5.587 8,925,392 +0.04(+0.79%)
Apr 02, 2007 5.496 5.622 5.482 5.543 11,363,133 +0.06(+1.11%)
Mar 30, 2007 5.445 5.540 5.378 5.482 11,431,073 +0.03(+0.46%)
Mar 29, 2007 5.487 5.487 5.351 5.457 18,054,258 -0.03(-0.55%)
Mar 28, 2007 5.238 5.551 5.206 5.487 30,900,926 +0.24(+4.62%)
Mar 27, 2007 5.161 5.290 5.092 5.245 54,888,616 +0.54(+11.41%)
Mar 26, 2007 4.634 4.733 4.570 4.708 11,281,743 +0.11(+2.34%)
Mar 23, 2007 4.612 4.659 4.541 4.600 8,502,002 +0.00(+0.04%)
Mar 22, 2007 4.671 4.696 4.545 4.599 8,207,334 -0.05(-1.12%)
Mar 21, 2007 4.642 4.668 4.592 4.651 7,197,384 -0.00(-0.07%)
Mar 20, 2007 4.580 4.664 4.572 4.654 9,546,410 +0.07(+1.62%)
Mar 19, 2007 4.516 4.582 4.498 4.580 8,648,742 +2.33(+103.63%)
Mar 16, 2007 2.285 2.298 2.230 2.249 8,697,458 -0.03(-1.31%)
Mar 15, 2007 2.242 2.284 2.237 2.279 7,197,978 +0.04(+1.67%)
Mar 14, 2007 2.266 2.267 2.195 2.242 7,801,572 -0.03(-1.21%)
Mar 13, 2007 2.307 2.296 2.262 2.269 6,678,744 -0.04(-1.66%)
Mar 12, 2007 2.288 2.313 2.266 2.307 6,574,185 +0.03(+1.16%)
Mar 09, 2007 2.262 2.285 2.257 2.281 10,244,464 +0.02(+0.82%)
Mar 08, 2007 2.203 2.277 2.193 2.262 11,646,514 +0.08(+3.78%)
Mar 07, 2007 2.182 2.213 2.171 2.180 8,984,996 +0.00(+0.02%)
Mar 06, 2007 2.163 2.196 2.157 2.179 7,069,654 +0.03(+1.29%)
Mar 05, 2007 2.142 2.188 2.100 2.152 9,435,316 -0.01(-0.31%)
Mar 02, 2007 2.192 2.220 2.154 2.158 8,480,021 -0.04(-1.69%)
Mar 01, 2007 2.159 2.226 2.134 2.195 12,219,203 -0.01(-0.40%)
Feb 28, 2007 2.199 2.232 2.150 2.204 10,770,827 +0.01(+0.46%)
Feb 27, 2007 2.203 2.236 2.179 2.194 10,568,837 -0.05(-2.32%)
Feb 26, 2007 2.273 2.279 2.245 2.246 8,015,444 -0.02(-0.84%)
Feb 23, 2007 2.281 2.290 2.243 2.265 9,959,302 -0.02(-0.88%)
Feb 22, 2007 2.328 2.329 2.223 2.285 18,687,652 -0.04(-1.83%)
Feb 21, 2007 2.265 2.364 2.265 2.328 18,495,168 +0.06(+2.58%)
Feb 20, 2007 2.261 2.285 2.253 2.269 8,812,711 +0.01(+0.35%)
Feb 16, 2007 2.261 2.275 2.247 2.261 11,905,536 +0.00(+0.02%)
Feb 15, 2007 2.304 2.304 2.259 2.261 7,915,637 -0.01(-0.35%)
Feb 14, 2007 2.261 2.279 2.258 2.269 11,564,803 +0.01(+0.56%)
Feb 13, 2007 2.241 2.269 2.235 2.256 9,331,707 +0.02(+1.09%)
Feb 12, 2007 2.268 2.272 2.222 2.232 10,857,255 -0.02(-0.92%)
Feb 09, 2007 2.236 2.266 2.231 2.253 13,734,141 +0.01(+0.53%)
Feb 08, 2007 2.253 2.261 2.229 2.241 6,616,959 -0.02(-0.86%)
Feb 07, 2007 2.224 2.272 2.213 2.260 11,140,350 +0.04(+1.84%)
Feb 06, 2007 2.235 2.239 2.200 2.219 9,853,554 -0.01(-0.49%)
Feb 05, 2007 2.268 2.274 2.227 2.230 7,072,031 -0.04(-1.67%)
Feb 02, 2007 2.276 2.301 2.258 2.268 11,930,488 +0.00(+0.11%)
Feb 01, 2007 2.259 2.283 2.251 2.266 19,388,676 +0.02(+0.77%)
Jan 31, 2007 2.219 2.259 2.210 2.248 11,471,852 +0.03(+1.31%)
Jan 30, 2007 2.237 2.255 2.209 2.219 14,075,148 -0.01(-0.64%)
Jan 29, 2007 2.199 2.246 2.190 2.234 14,072,772 +0.03(+1.59%)
Jan 26, 2007 2.268 2.269 2.151 2.199 35,205,692 -0.06(-2.63%)
Jan 25, 2007 2.353 2.354 2.232 2.258 22,256,936 -0.09(-3.77%)
Jan 24, 2007 2.322 2.370 2.322 2.346 9,043,217 +0.04(+1.53%)
Jan 23, 2007 2.314 2.340 2.308 2.311 9,907,022 -0.01(-0.24%)
Jan 22, 2007 2.353 2.360 2.293 2.317 19,249,660 -0.04(-1.75%)
Jan 19, 2007 2.387 2.387 2.338 2.358 9,101,438 -0.03(-1.44%)
Jan 18, 2007 2.420 2.432 2.387 2.392 8,551,312 -0.03(-1.23%)
Jan 17, 2007 2.422 2.451 2.417 2.422 6,799,938 -0.01(-0.23%)
Jan 16, 2007 2.432 2.458 2.418 2.428 7,370,263 +0.00(+0.09%)
Jan 12, 2007 2.442 2.450 2.410 2.426 8,231,692 -0.02(-0.65%)
Jan 11, 2007 2.400 2.444 2.394 2.442 12,256,049 +0.06(+2.44%)
Jan 10, 2007 2.367 2.387 2.351 2.383 9,980,689 +0.01(+0.51%)
Jan 09, 2007 2.296 2.384 2.294 2.371 19,116,584 +0.08(+3.39%)
Jan 08, 2007 2.336 2.343 2.277 2.293 15,528,289 -0.04(-1.78%)
Jan 05, 2007 2.332 2.359 2.328 2.335 15,967,914 +0.00(+0.14%)
Jan 04, 2007 2.324 2.361 2.307 2.332 28,822,804 +0.02(+0.93%)
Jan 03, 2007 2.319 2.320 2.245 2.310 23,655,422 -0.01(-0.38%)
Dec 29, 2006 2.340 2.356 2.315 2.319 8,054,653 -0.03(-1.22%)
Dec 28, 2006 2.344 2.367 2.329 2.348 6,664,486 +0.00(+0.14%)
Dec 27, 2006 2.323 2.361 2.320 2.344 8,571,511 +0.03(+1.25%)
Dec 26, 2006 2.310 2.320 2.289 2.315 4,573,294 -0.01(-0.42%)
Dec 22, 2006 2.333 2.343 2.319 2.325 3,943,560 -0.01(-0.43%)
Dec 21, 2006 2.319 2.354 2.319 2.335 11,248,474 +0.01(+0.60%)
Dec 20, 2006 2.317 2.357 2.311 2.321 11,481,357 +0.00(+0.20%)
Dec 19, 2006 2.328 2.328 2.267 2.317 26,137,524 -0.02(-0.74%)
Dec 18, 2006 2.392 2.408 2.324 2.334 17,253,522 -0.05(-2.01%)
Dec 15, 2006 2.398 2.421 2.381 2.382 10,764,886 -0.02(-0.68%)
Dec 14, 2006 2.367 2.405 2.365 2.398 10,635,375 +0.03(+1.26%)
Dec 13, 2006 2.379 2.399 2.345 2.368 11,798,600 -0.01(-0.21%)
Dec 12, 2006 2.407 2.426 2.364 2.373 10,953,806 -0.03(-1.45%)
Dec 11, 2006 2.431 2.432 2.391 2.408 6,603,889 -0.02(-0.97%)
Dec 08, 2006 2.412 2.458 2.405 2.432 12,777,658 +0.02(+1.03%)
Dec 07, 2006 2.418 2.441 2.394 2.407 13,042,622 -0.01(-0.47%)
Dec 06, 2006 2.388 2.458 2.385 2.418 15,546,111 +0.03(+1.27%)
Dec 05, 2006 2.370 2.416 2.354 2.388 10,984,699 +0.02(+0.85%)
Dec 04, 2006 2.331 2.390 2.331 2.368 9,221,444 +0.03(+1.24%)
Dec 01, 2006 2.317 2.365 2.295 2.339 18,171,984 -0.02(-0.84%)
Nov 30, 2006 2.323 2.366 2.302 2.359 18,258,720 +0.04(+1.54%)
Nov 29, 2006 2.300 2.344 2.299 2.323 14,606,263 +0.03(+1.47%)
Nov 28, 2006 2.315 2.348 2.279 2.289 16,559,627 -0.03(-1.11%)
Nov 27, 2006 2.384 2.390 2.306 2.315 20,017,222 -0.07(-2.89%)
Nov 24, 2006 2.329 2.407 2.328 2.384 18,938,358 +0.06(+2.37%)
Nov 22, 2006 2.243 2.364 2.243 2.329 27,635,816 +0.10(+4.42%)
Nov 21, 2006 2.134 2.312 2.093 2.230 60,240,588 +0.08(+3.60%)
Nov 20, 2006 2.242 2.242 2.133 2.153 32,935,086 -0.02(-1.12%)
Nov 17, 2006 2.198 2.198 2.156 2.177 20,247,728 -0.02(-1.01%)
Nov 16, 2006 2.228 2.228 2.178 2.200 14,489,822 -0.02(-0.87%)
Nov 15, 2006 2.237 2.266 2.211 2.219 9,724,043 -0.02(-0.70%)
Nov 14, 2006 2.202 2.238 2.163 2.235 18,150,596 +0.03(+1.55%)
Nov 13, 2006 2.205 2.249 2.200 2.200 15,891,871 +0.00(+0.00%)
Nov 10, 2006 2.188 2.206 2.172 2.200 16,043,958 +0.01(+0.58%)
Nov 09, 2006 2.252 2.252 2.184 2.188 16,804,392 -0.05(-2.40%)
Nov 08, 2006 2.226 2.267 2.211 2.242 10,345,459 +0.01(+0.43%)
Nov 07, 2006 2.241 2.293 2.204 2.232 14,657,355 -0.01(-0.41%)
Nov 06, 2006 2.262 2.276 2.230 2.241 10,031,781 -0.01(-0.49%)
Nov 03, 2006 2.188 2.264 2.188 2.252 28,406,942 +0.14(+6.40%)
Nov 02, 2006 2.091 2.136 2.062 2.117 11,045,296 +0.01(+0.42%)
Nov 01, 2006 2.155 2.166 2.098 2.108 9,802,462 -0.04(-1.90%)
Oct 31, 2006 2.144 2.157 2.115 2.149 14,849,839 +0.01(+0.33%)
Oct 30, 2006 2.163 2.170 2.123 2.142 15,317,981 -0.03(-1.45%)
Oct 27, 2006 2.170 2.193 2.143 2.173 9,845,237 +0.00(+0.16%)
Oct 26, 2006 2.110 2.177 2.109 2.170 10,882,516 +0.08(+3.78%)
Oct 25, 2006 2.134 2.157 2.078 2.091 11,796,224 -0.05(-2.40%)
Oct 24, 2006 2.177 2.219 2.120 2.142 17,129,952 -0.05(-2.28%)
Oct 23, 2006 2.146 2.200 2.125 2.192 11,148,667 +0.04(+1.64%)
Oct 20, 2006 2.153 2.177 2.118 2.157 10,105,448 -0.00(-0.04%)
Oct 19, 2006 2.145 2.174 2.116 2.158 8,003,562 +0.01(+0.57%)
Oct 18, 2006 2.168 2.185 2.129 2.145 8,775,877 -0.01(-0.33%)
Oct 17, 2006 2.178 2.187 2.136 2.152 7,928,707 -0.03(-1.18%)
Oct 16, 2006 2.190 2.196 2.168 2.178 8,408,731 +0.00(+0.08%)
Oct 13, 2006 2.144 2.216 2.142 2.176 36,803,792 +0.06(+2.88%)
Oct 12, 2006 2.066 2.134 2.058 2.115 19,231,838 +0.05(+2.49%)
Oct 11, 2006 2.019 2.089 2.004 2.064 21,697,306 +0.04(+2.21%)
Oct 10, 2006 2.033 2.035 1.982 2.019 20,721,812 -0.00(-0.12%)
Oct 09, 2006 1.999 2.026 1.976 2.022 6,237,930 +0.02(+0.92%)
Oct 06, 2006 2.030 2.030 1.980 2.003 9,482,843 -0.03(-1.29%)
Oct 05, 2006 2.030 2.051 2.002 2.030 8,059,406 +0.01(+0.52%)
Oct 04, 2006 1.991 2.028 1.981 2.019 8,812,711 +0.03(+1.39%)
Oct 03, 2006 1.938 2.000 1.921 1.991 14,578,935 +0.05(+2.62%)
Oct 02, 2006 1.965 1.968 1.926 1.940 10,808,849 -0.01(-0.37%)
Sep 29, 2006 1.967 1.983 1.945 1.948 8,908,953 -0.02(-0.77%)
Sep 28, 2006 1.988 2.016 1.946 1.963 27,273,422 -0.02(-1.21%)
Sep 27, 2006 2.030 2.047 1.981 1.987 19,294,810 -0.04(-2.16%)
Sep 26, 2006 2.024 2.051 2.000 2.030 14,299,713 +0.01(+0.56%)
Sep 25, 2006 1.999 2.037 1.951 2.019 20,676,660 +0.04(+1.80%)
Sep 22, 2006 2.056 2.056 1.881 1.983 53,028,352 -0.07(-3.52%)
Sep 21, 2006 2.094 2.094 2.043 2.056 21,147,180 +0.02(+0.99%)
Sep 20, 2006 2.003 2.063 2.003 2.035 22,070,392 +0.02(+0.83%)
Sep 19, 2006 2.022 2.024 1.965 2.019 14,766,667 -0.01(-0.37%)
Sep 18, 2006 2.037 2.049 1.993 2.026 16,213,867 +0.02(+1.05%)
Sep 15, 2006 2.005 2.011 1.969 2.005 22,211,786 +0.02(+1.00%)
Sep 14, 2006 2.009 2.012 1.951 1.985 16,420,610 -0.03(-1.61%)
Sep 13, 2006 1.990 2.020 1.952 2.018 12,758,648 +0.03(+1.42%)
Sep 12, 2006 1.919 2.012 1.908 1.990 18,330,010 +0.07(+3.68%)
Sep 11, 2006 1.884 1.929 1.857 1.919 15,515,219 +0.04(+1.90%)
Sep 08, 2006 1.875 1.900 1.856 1.883 19,060,740 +0.04(+2.43%)
Sep 07, 2006 1.829 1.855 1.785 1.839 12,529,329 +0.00(+0.07%)
Sep 06, 2006 1.834 1.865 1.822 1.837 16,535,863 -0.02(-1.18%)
Sep 05, 2006 1.821 1.867 1.816 1.859 9,229,761 +0.04(+2.13%)
Sep 01, 2006 1.842 1.851 1.807 1.820 9,405,611 -0.02(-0.96%)
Aug 31, 2006 1.844 1.847 1.824 1.838 4,928,559 +0.00(+0.18%)
Aug 30, 2006 1.814 1.837 1.783 1.835 16,553,686 +0.02(+1.14%)
Aug 29, 2006 1.794 1.823 1.764 1.814 8,929,152 +0.02(+1.27%)
Aug 28, 2006 1.761 1.800 1.761 1.791 9,926,033 +0.03(+1.70%)
Aug 25, 2006 1.767 1.775 1.737 1.762 20,000,588 -0.02(-0.88%)
Aug 24, 2006 1.843 1.844 1.767 1.777 16,775,875 -0.06(-3.23%)
Aug 23, 2006 1.860 1.867 1.820 1.836 15,445,116 +0.00(+0.07%)
Aug 22, 2006 1.809 1.844 1.806 1.835 13,420,462 +0.02(+1.25%)
Aug 21, 2006 1.850 1.855 1.807 1.812 18,693,592 -0.06(-3.06%)
Aug 18, 2006 1.902 1.910 1.855 1.870 17,769,192 -0.03(-1.73%)
Aug 17, 2006 1.814 1.974 1.809 1.902 58,602,092 -0.08(-3.81%)
Aug 16, 2006 1.962 1.990 1.944 1.978 23,454,620 +0.03(+1.49%)
Aug 15, 2006 1.924 1.980 1.914 1.949 11,685,723 +0.01(+0.43%)
Aug 14, 2006 1.972 1.977 1.926 1.940 7,506,904 -0.01(-0.73%)
Aug 11, 2006 1.906 1.978 1.892 1.955 21,694,928 +0.08(+4.24%)
Aug 10, 2006 1.833 1.887 1.833 1.875 8,614,285 +0.03(+1.76%)
Aug 09, 2006 1.883 1.886 1.843 1.843 10,221,889 -0.02(-1.26%)
Aug 08, 2006 1.897 1.906 1.859 1.866 11,383,926 -0.01(-0.78%)
Aug 07, 2006 1.860 1.888 1.813 1.881 10,155,351 +0.02(+0.90%)
Aug 04, 2006 1.897 1.929 1.835 1.864 18,042,472 -0.00(-0.25%)
Aug 03, 2006 1.801 1.875 1.783 1.869 16,787,756 +0.06(+3.50%)
Aug 02, 2006 1.727 1.822 1.725 1.806 21,321,842 +0.10(+6.03%)
Aug 01, 2006 1.746 1.747 1.687 1.703 14,059,702 -0.05(-2.74%)
Jul 31, 2006 1.777 1.778 1.750 1.751 8,660,624 -0.03(-1.44%)
Jul 28, 2006 1.723 1.789 1.722 1.777 10,324,072 +0.06(+3.35%)
Jul 27, 2006 1.730 1.779 1.707 1.719 17,532,744 -0.00(-0.02%)
Jul 26, 2006 1.695 1.723 1.681 1.719 13,621,264 +0.02(+1.47%)
Jul 25, 2006 1.645 1.695 1.639 1.695 17,628,986 +0.05(+3.04%)
Jul 24, 2006 1.599 1.651 1.599 1.645 10,037,722 +0.05(+3.20%)
Jul 21, 2006 1.631 1.633 1.578 1.594 10,801,720 -0.04(-2.57%)
Jul 20, 2006 1.722 1.725 1.603 1.636 20,212,084 -0.09(-5.01%)
Jul 19, 2006 1.660 1.739 1.647 1.722 21,394,320 +0.06(+3.75%)
Jul 18, 2006 1.618 1.669 1.607 1.660 15,276,395 +0.07(+4.70%)
Jul 17, 2006 1.637 1.647 1.584 1.585 13,129,359 -0.05(-3.26%)
Jul 14, 2006 1.645 1.682 1.607 1.639 38,318,716 -0.02(-1.02%)
Jul 13, 2006 1.553 1.670 1.552 1.655 40,611,900 +0.10(+6.58%)
Jul 12, 2006 1.568 1.582 1.521 1.553 16,699,831 -0.02(-1.10%)
Jul 11, 2006 1.559 1.574 1.536 1.570 10,156,539 +0.01(+0.84%)
Jul 10, 2006 1.605 1.612 1.547 1.557 13,484,624 -0.05(-2.81%)
Jul 07, 2006 1.644 1.647 1.597 1.602 13,058,068 -0.05(-2.88%)
Jul 06, 2006 1.634 1.670 1.627 1.650 11,299,566 +0.02(+0.95%)
Jul 05, 2006 1.674 1.674 1.616 1.634 12,771,717 -0.04(-2.34%)
Jul 03, 2006 1.703 1.704 1.666 1.674 13,813,749 -0.09(-5.31%)
Jun 30, 2006 1.650 1.767 1.595 1.767 60,746,752 +0.12(+7.25%)
Jun 29, 2006 1.587 1.648 1.571 1.648 14,708,446 +0.08(+5.44%)
Jun 28, 2006 1.552 1.566 1.541 1.563 13,307,585 +0.02(+0.98%)
Jun 27, 2006 1.565 1.578 1.536 1.548 11,628,691 -0.01(-0.94%)
Jun 26, 2006 1.588 1.606 1.525 1.562 12,618,443 -0.02(-1.43%)
Jun 23, 2006 1.559 1.604 1.541 1.585 13,489,377 +0.04(+2.34%)
Jun 22, 2006 1.581 1.609 1.520 1.549 23,372,636 -0.07(-4.19%)
Jun 21, 2006 1.544 1.622 1.532 1.617 25,299,858 +0.07(+4.74%)
Jun 20, 2006 1.593 1.596 1.540 1.544 15,403,530 -0.05(-3.27%)
Jun 19, 2006 1.659 1.661 1.593 1.596 13,683,049 -0.06(-3.83%)
Jun 16, 2006 1.710 1.715 1.651 1.659 28,585,168 -0.08(-4.41%)
Jun 15, 2006 1.692 1.739 1.637 1.736 19,070,246 +0.04(+2.15%)
Jun 14, 2006 1.694 1.741 1.672 1.699 17,172,726 +0.04(+2.20%)
Jun 13, 2006 1.683 1.709 1.509 1.663 51,885,324 -0.02(-1.47%)
Jun 12, 2006 1.743 1.750 1.639 1.687 18,837,362 -0.05(-3.14%)
Jun 09, 2006 1.727 1.762 1.727 1.742 10,978,758 +0.02(+1.10%)
Jun 08, 2006 1.725 1.726 1.641 1.723 21,801,864 -0.01(-0.73%)
Jun 07, 2006 1.767 1.785 1.732 1.736 13,586,807 -0.02(-1.03%)
Jun 06, 2006 1.730 1.756 1.709 1.754 12,714,685 +0.03(+1.73%)
Jun 05, 2006 1.819 1.826 1.720 1.724 14,557,548 -0.10(-5.66%)
Jun 02, 2006 1.852 1.868 1.816 1.828 5,406,206 -0.02(-1.14%)
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.