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, 2010 3.863 3.870 3.828 3.851 9,399,456 -0.01(-0.30%)
Dec 30, 2010 3.792 3.871 3.784 3.863 18,302,564 +0.07(+1.95%)
Dec 29, 2010 3.796 3.811 3.770 3.789 11,818,669 -0.00(-0.04%)
Dec 28, 2010 3.744 3.796 3.720 3.791 11,786,517 +0.05(+1.21%)
Dec 27, 2010 3.725 3.776 3.717 3.745 11,319,759 +0.01(+0.14%)
Dec 23, 2010 3.656 3.755 3.649 3.740 18,548,986 +0.09(+2.40%)
Dec 22, 2010 3.648 3.673 3.612 3.653 8,708,733 +0.01(+0.28%)
Dec 21, 2010 3.597 3.648 3.585 3.643 10,686,056 +0.06(+1.79%)
Dec 20, 2010 3.668 3.675 3.574 3.579 20,212,244 -0.07(-1.89%)
Dec 17, 2010 3.644 3.676 3.621 3.648 14,597,934 -0.01(-0.18%)
Dec 16, 2010 3.639 3.664 3.585 3.654 14,049,050 +0.03(+0.70%)
Dec 15, 2010 3.653 3.701 3.622 3.629 22,543,946 -0.03(-0.83%)
Dec 14, 2010 3.658 3.681 3.585 3.659 23,807,716 -0.03(-0.82%)
Dec 13, 2010 3.764 3.764 3.663 3.690 20,922,026 -0.05(-1.44%)
Dec 10, 2010 3.659 3.749 3.659 3.744 21,780,346 +0.10(+2.77%)
Dec 09, 2010 3.616 3.659 3.602 3.643 14,885,241 +0.05(+1.50%)
Dec 08, 2010 3.617 3.639 3.570 3.589 16,268,945 -0.02(-0.56%)
Dec 07, 2010 3.604 3.629 3.595 3.609 18,743,746 +0.02(+0.68%)
Dec 06, 2010 3.589 3.600 3.538 3.584 13,317,691 -0.01(-0.16%)
Dec 03, 2010 3.557 3.603 3.537 3.590 22,377,928 +0.03(+0.85%)
Dec 02, 2010 3.420 3.574 3.400 3.560 32,107,544 +0.15(+4.34%)
Dec 01, 2010 3.404 3.451 3.350 3.412 25,673,660 +0.06(+1.76%)
Nov 30, 2010 3.366 3.410 3.348 3.353 18,930,070 -0.03(-0.99%)
Nov 29, 2010 3.430 3.444 3.380 3.387 15,342,618 -0.06(-1.85%)
Nov 26, 2010 3.422 3.489 3.409 3.451 7,084,323 +0.03(+0.74%)
Nov 24, 2010 3.425 3.425 3.425 3.425 11,101,960 +0.02(+0.69%)
Nov 23, 2010 3.409 3.442 3.383 3.402 12,795,178 -0.03(-0.83%)
Nov 22, 2010 3.385 3.476 3.373 3.430 19,811,828 +0.04(+1.29%)
Nov 19, 2010 3.427 3.434 3.350 3.387 21,272,020 -0.05(-1.37%)
Nov 18, 2010 3.451 3.648 3.377 3.434 66,374,608 -0.10(-2.86%)
Nov 17, 2010 3.607 3.724 3.531 3.535 69,175,576 +0.03(+0.72%)
Nov 16, 2010 3.467 3.570 3.459 3.510 34,669,176 -0.03(-0.71%)
Nov 15, 2010 3.526 3.542 3.483 3.535 12,928,967 +0.03(+0.82%)
Nov 12, 2010 3.537 3.568 3.474 3.506 19,981,708 -0.05(-1.28%)
Nov 11, 2010 3.366 3.560 3.335 3.552 43,403,908 +0.16(+4.77%)
Nov 10, 2010 3.404 3.429 3.375 3.390 24,026,846 -0.01(-0.25%)
Nov 09, 2010 3.466 3.481 3.393 3.398 23,041,318 +0.07(+2.07%)
Nov 08, 2010 3.368 3.494 3.326 3.329 21,210,918 -0.04(-1.05%)
Nov 05, 2010 3.345 3.427 3.341 3.365 21,530,978 +0.01(+0.20%)
Nov 04, 2010 3.306 3.361 3.306 3.358 16,441,795 +0.07(+2.05%)
Nov 03, 2010 3.304 3.341 3.259 3.291 14,989,397 -0.01(-0.15%)
Nov 02, 2010 3.269 3.319 3.244 3.296 10,447,268 +0.05(+1.40%)
Nov 01, 2010 3.323 3.336 3.225 3.250 14,691,592 -0.06(-1.73%)
Oct 29, 2010 3.259 3.309 3.230 3.308 14,163,055 +0.04(+1.24%)
Oct 28, 2010 3.284 3.297 3.244 3.267 12,286,252 +0.01(+0.15%)
Oct 27, 2010 3.249 3.266 3.203 3.262 19,330,718 +0.03(+0.78%)
Oct 25, 2010 3.240 3.266 3.202 3.237 18,948,284 +0.02(+0.52%)
Oct 22, 2010 3.212 3.225 3.185 3.220 14,400,245 +0.02(+0.47%)
Oct 21, 2010 3.196 3.217 3.183 3.205 19,352,680 +0.01(+0.42%)
Oct 20, 2010 3.111 3.220 3.082 3.191 33,777,552 +0.09(+2.93%)
Oct 19, 2010 3.045 3.143 3.040 3.101 41,966,796 +0.03(+0.82%)
Oct 18, 2010 3.102 3.138 3.018 3.075 37,153,864 -0.01(-0.27%)
Oct 15, 2010 3.170 3.188 3.064 3.084 45,435,268 -0.08(-2.66%)
Oct 14, 2010 3.240 3.266 3.139 3.168 34,118,100 -0.07(-2.23%)
Oct 13, 2010 3.346 3.346 3.237 3.240 30,150,966 -0.09(-2.78%)
Oct 12, 2010 3.395 3.400 3.282 3.333 31,859,024 -0.10(-2.80%)
Oct 11, 2010 3.380 3.432 3.365 3.429 14,803,174 +0.05(+1.44%)
Oct 08, 2010 3.380 3.400 3.340 3.380 12,024,948 +0.03(+0.80%)
Oct 07, 2010 3.410 3.427 3.341 3.353 12,450,494 -0.05(-1.44%)
Oct 06, 2010 3.402 3.425 3.378 3.402 14,220,492 -0.01(-0.15%)
Oct 05, 2010 3.380 3.466 3.375 3.407 18,274,304 +0.06(+1.76%)
Oct 04, 2010 3.345 3.366 3.303 3.348 13,108,797 -0.02(-0.55%)
Oct 01, 2010 3.366 3.375 3.284 3.366 17,502,166 +0.05(+1.49%)
Sep 30, 2010 3.318 3.361 3.259 3.317 16,040 +0.00(+0.03%)
Sep 29, 2010 3.336 3.357 3.308 3.316 9,073,427 -0.03(-0.91%)
Sep 28, 2010 3.355 3.368 3.284 3.346 15,580,230 +0.01(+0.30%)
Sep 27, 2010 3.373 3.375 3.323 3.336 8,734,683 -0.02(-0.50%)
Sep 24, 2010 3.341 3.373 3.303 3.353 17,345,492 +0.06(+1.94%)
Sep 23, 2010 3.289 3.341 3.249 3.289 16,843,382 +0.01(+0.21%)
Sep 22, 2010 3.271 3.289 3.247 3.282 15,132,447 +0.00(+0.10%)
Sep 21, 2010 3.292 3.324 3.249 3.279 19,623,454 -0.01(-0.41%)
Sep 20, 2010 3.279 3.323 3.263 3.292 23,417,174 +0.03(+0.98%)
Sep 17, 2010 3.260 3.304 3.208 3.260 29,812,824 +0.13(+4.20%)
Sep 15, 2010 3.112 3.148 3.090 3.129 11,921,327 -0.00(-0.11%)
Sep 14, 2010 3.149 3.196 3.129 3.133 18,076,210 -0.01(-0.21%)
Sep 13, 2010 3.106 3.178 3.102 3.139 15,186,391 +0.07(+2.19%)
Sep 10, 2010 3.107 3.119 3.067 3.072 18,203,434 -0.02(-0.71%)
Sep 09, 2010 3.146 3.159 3.082 3.094 12,337,884 -0.03(-1.02%)
Sep 08, 2010 3.143 3.178 3.114 3.126 12,789,986 -0.03(-0.96%)
Sep 07, 2010 3.191 3.193 3.148 3.156 968 -0.04(-1.37%)
Sep 03, 2010 3.146 3.214 3.146 3.200 11,388,222 +0.09(+2.76%)
Sep 02, 2010 3.080 3.143 3.080 3.114 3,130 +0.04(+1.20%)
Sep 01, 2010 3.057 3.109 3.040 3.077 18,519,144 +0.05(+1.73%)
Aug 31, 2010 3.023 3.052 2.979 3.025 74,902 +0.02(+0.73%)
Aug 30, 2010 3.058 3.063 2.989 3.003 17,523,874 -0.08(-2.67%)
Aug 27, 2010 3.085 3.104 3.013 3.085 19,698,880 -0.01(-0.22%)
Aug 26, 2010 3.092 3.134 3.065 3.092 594 -0.01(-0.27%)
Aug 25, 2010 3.053 3.124 3.033 3.101 20,045,264 +0.01(+0.44%)
Aug 24, 2010 3.070 3.119 3.025 3.087 1,205 -0.01(-0.43%)
Aug 23, 2010 3.186 3.196 3.084 3.101 17,417,432 -0.07(-2.07%)
Aug 20, 2010 3.191 3.218 3.124 3.166 23,815,908 -0.04(-1.31%)
Aug 19, 2010 3.260 3.311 3.173 3.208 1,205 -0.29(-8.19%)
Aug 18, 2010 3.351 3.513 3.351 3.494 19,728,490 +0.12(+3.70%)
Aug 17, 2010 3.366 3.402 3.326 3.370 9,470,872 +0.03(+0.96%)
Aug 16, 2010 3.277 3.355 3.223 3.338 12,749,059 +0.04(+1.33%)
Aug 13, 2010 3.294 3.323 3.276 3.294 14,271,565 -0.02(-0.71%)
Aug 12, 2010 3.314 3.390 3.272 3.318 21,841,812 -0.03(-0.76%)
Aug 11, 2010 3.417 3.429 3.328 3.343 968 -0.16(-4.66%)
Aug 10, 2010 3.505 3.523 3.436 3.506 2,970 -0.02(-0.62%)
Aug 09, 2010 3.562 3.602 3.513 3.528 20,399,560 -0.00(-0.05%)
Aug 06, 2010 3.530 3.535 3.440 3.530 16,215,109 -0.03(-0.76%)
Aug 05, 2010 3.568 3.572 3.503 3.557 13,315,659 -0.02(-0.61%)
Aug 04, 2010 3.503 3.617 3.481 3.579 20,801,324 +0.10(+2.90%)
Aug 03, 2010 3.550 3.550 3.451 3.478 594 -0.08(-2.13%)
Aug 02, 2010 3.405 3.562 3.405 3.553 27,119,950 +0.18(+5.29%)
Jul 30, 2010 3.375 3.378 3.266 3.375 14,083,043 +0.05(+1.57%)
Jul 29, 2010 3.373 3.395 3.274 3.323 20,841,146 -0.05(-1.35%)
Jul 28, 2010 3.368 3.481 3.363 3.368 724 -0.05(-1.38%)
Jul 27, 2010 3.415 3.537 3.409 3.415 968 -0.10(-2.87%)
Jul 26, 2010 3.441 3.516 3.419 3.516 11,292,781 +0.07(+1.90%)
Jul 23, 2010 3.353 3.451 3.331 3.451 18,592,954 +0.09(+2.55%)
Jul 22, 2010 3.341 3.385 3.319 3.365 19,503,092 +0.06(+1.68%)
Jul 21, 2010 3.340 3.373 3.301 3.309 24,543,732 -0.02(-0.71%)
Jul 20, 2010 3.333 3.335 3.212 3.333 16,913,454 +0.07(+2.06%)
Jul 19, 2010 3.190 3.274 3.196 3.266 23,000,332 +0.08(+2.37%)
Jul 16, 2010 3.190 3.274 3.170 3.190 25,882,208 -0.06(-1.97%)
Jul 15, 2010 3.281 3.301 3.228 3.254 20,017,204 -0.03(-0.92%)
Jul 14, 2010 3.282 3.343 3.228 3.284 23,436,362 +0.00(+0.00%)
Jul 13, 2010 3.282 3.318 3.247 3.284 18,864,340 +0.03(+0.98%)
Jul 12, 2010 3.198 3.272 3.196 3.252 22,492,250 +0.05(+1.52%)
Jul 09, 2010 3.203 3.215 3.126 3.203 15,327,463 +0.03(+0.95%)
Jul 08, 2010 3.173 3.230 3.149 3.173 25,242,950 +0.02(+0.53%)
Jul 07, 2010 3.112 3.171 3.094 3.156 24,245,030 +0.06(+1.90%)
Jul 06, 2010 3.097 3.170 3.072 3.097 1,295 +0.02(+0.71%)
Jul 02, 2010 3.075 3.228 3.069 3.075 33,965,568 -0.13(-4.20%)
Jul 01, 2010 3.144 3.254 3.139 3.210 58,139,788 +0.05(+1.49%)
Jun 30, 2010 3.089 3.178 3.070 3.163 1,568 +0.08(+2.57%)
Jun 29, 2010 3.124 3.124 3.023 3.084 40,753,496 -0.03(-1.03%)
Jun 25, 2010 3.116 3.153 3.055 3.116 37,773,872 +0.02(+0.76%)
Jun 24, 2010 3.166 3.190 3.075 3.092 3,861 -0.09(-2.75%)
Jun 23, 2010 3.158 3.203 3.119 3.180 21,711,974 +0.01(+0.32%)
Jun 22, 2010 3.175 3.232 3.154 3.170 28,529,122 -0.01(-0.16%)
Jun 21, 2010 3.286 3.286 3.154 3.175 28,892,450 -0.06(-1.82%)
Jun 18, 2010 3.234 3.279 3.215 3.234 36,104,880 -0.03(-0.77%)
Jun 17, 2010 3.308 3.333 3.232 3.259 39,334,960 -0.05(-1.43%)
Jun 16, 2010 3.462 3.466 3.279 3.306 59,557,892 -0.18(-5.17%)
Jun 15, 2010 3.691 3.730 3.333 3.486 19,248 -0.20(-5.35%)
Jun 14, 2010 3.653 3.732 3.638 3.683 25,518,614 +0.04(+1.02%)
Jun 11, 2010 3.542 3.708 3.510 3.646 30,104,884 +0.07(+2.03%)
Jun 10, 2010 3.594 3.644 3.543 3.574 20,990,168 +0.04(+1.14%)
Jun 09, 2010 3.548 3.607 3.515 3.533 22,779,556 +0.00(+0.00%)
Jun 08, 2010 3.557 3.574 3.451 3.533 37,340,888 -0.03(-0.71%)
Jun 07, 2010 3.666 3.710 3.552 3.558 26,435,928 -0.11(-2.89%)
Jun 04, 2010 3.664 3.789 3.627 3.664 25,226,038 -0.11(-3.03%)
Jun 03, 2010 3.732 3.827 3.708 3.779 20,142,260 +0.05(+1.45%)
Jun 02, 2010 3.691 3.744 3.651 3.725 32,253 +0.05(+1.23%)
Jun 01, 2010 3.804 3.816 3.680 3.680 25,187,826 -0.16(-4.08%)
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%)
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.