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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 5.284 5.373 5.235 5.343 15,205,293 +0.00(+0.08%)
Jul 28, 2011 5.303 5.420 5.281 5.339 17,862,992 +0.01(+0.26%)
Jul 27, 2011 5.341 5.384 5.282 5.325 17,720,098 -0.06(-1.09%)
Jul 26, 2011 5.359 5.429 5.321 5.384 10,677,390 +0.03(+0.55%)
Jul 25, 2011 5.257 5.396 5.255 5.355 14,590,210 +0.04(+0.68%)
Jul 22, 2011 5.269 5.358 5.266 5.318 12,816,540 +0.03(+0.64%)
Jul 21, 2011 5.298 5.325 5.260 5.284 18,857,628 +0.01(+0.17%)
Jul 20, 2011 5.436 5.452 5.264 5.275 15,720,759 -0.10(-1.81%)
Jul 19, 2011 5.346 5.432 5.321 5.373 14,449,420 +0.07(+1.24%)
Jul 18, 2011 5.359 5.373 5.253 5.307 25,346,322 -0.04(-0.72%)
Jul 15, 2011 5.405 5.434 5.303 5.346 18,398,802 -0.05(-1.01%)
Jul 14, 2011 5.520 5.534 5.386 5.400 30,506,846 -0.09(-1.65%)
Jul 13, 2011 5.627 5.663 5.482 5.491 31,540,578 -0.13(-2.34%)
Jul 12, 2011 5.754 5.760 5.594 5.622 36,094,244 -0.26(-4.39%)
Jul 11, 2011 6.019 6.062 5.853 5.880 15,847,277 -0.20(-3.35%)
Jul 08, 2011 6.105 6.130 6.025 6.084 9,612,228 -0.08(-1.36%)
Jul 07, 2011 6.220 6.300 6.168 6.168 17,942,540 -0.02(-0.33%)
Jul 06, 2011 6.184 6.220 6.134 6.189 8,527,111 -0.02(-0.33%)
Jul 05, 2011 6.193 6.220 6.112 6.209 17,925,432 +0.11(+1.75%)
Jul 01, 2011 6.053 6.123 6.007 6.103 13,420,634 +0.06(+0.97%)
Jun 30, 2011 5.917 6.050 5.890 6.044 13,764,326 +0.15(+2.62%)
Jun 29, 2011 6.005 6.069 5.885 5.890 15,268,036 -0.08(-1.37%)
Jun 28, 2011 5.885 5.989 5.844 5.971 12,022,345 +0.13(+2.17%)
Jun 27, 2011 5.905 5.937 5.824 5.844 17,149,550 -0.07(-1.26%)
Jun 24, 2011 5.964 5.973 5.867 5.919 14,069,988 -0.03(-0.53%)
Jun 23, 2011 5.962 6.007 5.867 5.951 16,475,568 -0.06(-1.06%)
Jun 22, 2011 6.191 6.205 6.005 6.014 16,590,295 -0.22(-3.53%)
Jun 21, 2011 6.114 6.241 6.080 6.234 8,639,628 +0.16(+2.65%)
Jun 20, 2011 6.049 6.073 6.030 6.073 9,329,708 +0.08(+1.36%)
Jun 17, 2011 5.969 6.021 5.951 5.991 13,324,251 +0.05(+0.92%)
Jun 16, 2011 5.928 5.973 5.892 5.937 14,626,211 +0.02(+0.31%)
Jun 15, 2011 5.937 5.989 5.883 5.919 14,610,038 -0.07(-1.17%)
Jun 14, 2011 5.994 6.010 5.885 5.989 13,399,549 +0.04(+0.69%)
Jun 13, 2011 5.978 6.005 5.896 5.948 8,860,146 -0.00(-0.04%)
Jun 10, 2011 5.987 6.012 5.908 5.951 16,291,845 -0.05(-0.91%)
Jun 09, 2011 5.939 6.039 5.896 6.005 11,193,456 +0.05(+0.88%)
Jun 08, 2011 5.930 5.973 5.812 5.953 14,867,325 +0.02(+0.34%)
Jun 07, 2011 6.037 6.050 5.933 5.933 12,964,143 -0.09(-1.47%)
Jun 06, 2011 6.057 6.123 6.007 6.021 9,657,840 -0.04(-0.60%)
Jun 03, 2011 6.112 6.157 5.960 6.057 14,200,814 -0.20(-3.22%)
May 24, 2011 6.286 6.495 6.254 6.259 26,492,052 -0.01(-0.14%)
May 23, 2011 6.263 6.356 6.211 6.268 18,176,006 -0.05(-0.79%)
May 20, 2011 6.220 6.395 6.166 6.318 34,176,492 +0.13(+2.05%)
May 19, 2011 5.767 6.214 5.563 6.191 61,259,700 +0.15(+2.40%)
May 18, 2011 6.003 6.073 5.964 6.046 16,159,285 +0.07(+1.25%)
May 17, 2011 5.933 6.023 5.896 5.971 13,151,146 -0.03(-0.49%)
May 16, 2011 6.053 6.057 5.923 6.001 19,193,318 -0.05(-0.90%)
May 13, 2011 6.021 6.275 6.007 6.055 24,445,348 +0.18(+3.05%)
May 12, 2011 5.842 5.890 5.785 5.876 11,563,316 +0.03(+0.50%)
May 11, 2011 5.826 5.863 5.758 5.846 9,863,920 +0.00(+0.08%)
May 10, 2011 5.797 5.867 5.767 5.842 10,201,292 +0.07(+1.18%)
May 09, 2011 5.776 5.806 5.729 5.774 8,775,369 +0.00(+0.08%)
May 06, 2011 5.908 5.930 5.747 5.769 14,148,154 -0.09(-1.58%)
May 05, 2011 5.806 5.923 5.799 5.862 14,679,219 +0.04(+0.74%)
May 04, 2011 5.844 5.917 5.767 5.819 14,180,090 -0.04(-0.70%)
May 03, 2011 5.822 5.923 5.822 5.860 14,164,222 +0.02(+0.31%)
May 02, 2011 5.839 5.856 5.824 5.842 17,629,474 +0.02(+0.39%)
Apr 29, 2011 5.867 5.910 5.803 5.819 23,811,894 -0.12(-1.98%)
Apr 28, 2011 5.917 6.003 5.917 5.937 12,985,250 -0.00(-0.08%)
Apr 27, 2011 5.982 6.028 5.921 5.942 19,465,552 -0.02(-0.27%)
Apr 26, 2011 5.996 6.032 5.933 5.957 16,207,165 -0.05(-0.76%)
Apr 25, 2011 5.946 6.020 5.912 6.003 19,181,756 -0.01(-0.19%)
Apr 21, 2011 5.951 6.093 5.892 6.014 23,829,348 +0.04(+0.72%)
Apr 20, 2011 6.073 6.105 5.962 5.971 22,979,708 -0.05(-0.79%)
Apr 19, 2011 5.919 6.024 5.910 6.019 18,989,420 +0.10(+1.61%)
Apr 18, 2011 5.939 6.037 5.808 5.923 42,953,964 -0.06(-0.98%)
Apr 15, 2011 5.722 6.001 5.665 5.982 48,409,532 +0.22(+3.90%)
Apr 14, 2011 5.726 5.937 5.699 5.758 46,362,332 +0.01(+0.20%)
Apr 13, 2011 5.427 5.812 5.420 5.747 71,415,664 +0.35(+6.55%)
Apr 12, 2011 5.355 5.473 5.337 5.393 17,223,022 +0.01(+0.21%)
Apr 11, 2011 5.380 5.454 5.359 5.382 17,149,634 -0.01(-0.25%)
Apr 08, 2011 5.443 5.479 5.334 5.396 17,410,482 -0.05(-0.92%)
Apr 07, 2011 5.425 5.531 5.411 5.445 21,650,110 +0.03(+0.54%)
Apr 06, 2011 5.343 5.488 5.337 5.416 21,402,960 +0.07(+1.36%)
Apr 05, 2011 5.115 5.436 5.105 5.343 29,718,022 +0.23(+4.47%)
Apr 04, 2011 5.194 5.244 5.092 5.115 11,523,547 -0.08(-1.53%)
Apr 01, 2011 5.139 5.219 5.112 5.194 23,623,436 +0.09(+1.78%)
Mar 31, 2011 5.115 5.133 5.047 5.103 12,395,833 -0.02(-0.49%)
Mar 30, 2011 5.103 5.162 5.042 5.128 15,659,790 +0.07(+1.39%)
Mar 29, 2011 4.972 5.090 4.965 5.058 17,631,306 +0.08(+1.59%)
Mar 28, 2011 4.940 4.994 4.940 4.979 12,514,775 +0.06(+1.15%)
Mar 25, 2011 4.949 4.997 4.917 4.922 22,534,268 -0.00(-0.05%)
Mar 24, 2011 5.035 5.076 4.874 4.924 40,412,824 +0.14(+2.94%)
Mar 23, 2011 4.750 4.800 4.689 4.784 17,276,814 +0.02(+0.43%)
Mar 22, 2011 4.806 4.827 4.756 4.763 11,591,714 -0.04(-0.80%)
Mar 21, 2011 4.793 4.802 4.756 4.802 15,915,311 +0.05(+1.10%)
Mar 18, 2011 4.795 4.797 4.670 4.750 24,962,000 -0.00(-0.10%)
Mar 17, 2011 4.711 4.829 4.691 4.754 19,763,668 +0.10(+2.14%)
Mar 16, 2011 4.634 4.725 4.605 4.655 23,699,836 +0.00(+0.05%)
Mar 15, 2011 4.609 4.689 4.491 4.652 28,944,770 +0.16(+3.58%)
Mar 14, 2011 4.453 4.557 4.439 4.491 17,906,064 +0.01(+0.25%)
Mar 11, 2011 4.407 4.512 4.407 4.480 14,604,257 +0.04(+0.97%)
Mar 10, 2011 4.457 4.482 4.419 4.437 22,124,752 -0.04(-0.91%)
Mar 09, 2011 4.491 4.507 4.464 4.478 16,706,779 -0.01(-0.30%)
Mar 08, 2011 4.464 4.539 4.410 4.491 10,437,631 +0.02(+0.56%)
Mar 07, 2011 4.559 4.596 4.461 4.466 15,752,624 -0.08(-1.70%)
Mar 04, 2011 4.537 4.564 4.514 4.543 10,814,990 -0.02(-0.40%)
Mar 03, 2011 4.491 4.571 4.451 4.562 14,365,297 +0.10(+2.18%)
Mar 02, 2011 4.455 4.515 4.444 4.464 12,311,453 -0.00(-0.10%)
Mar 01, 2011 4.521 4.543 4.455 4.469 17,005,658 -0.05(-1.15%)
Feb 28, 2011 4.532 4.534 4.478 4.521 9,837,177 +0.02(+0.50%)
Feb 25, 2011 4.446 4.504 4.417 4.498 10,906,470 +0.08(+1.74%)
Feb 24, 2011 4.457 4.469 4.407 4.421 16,460,657 -0.04(-0.86%)
Feb 23, 2011 4.464 4.509 4.428 4.460 17,860,464 +0.00(+0.00%)
Feb 22, 2011 4.530 4.539 4.432 4.460 23,925,612 -0.06(-1.35%)
Feb 18, 2011 4.571 4.613 4.500 4.521 16,042,391 -0.04(-0.80%)
Feb 17, 2011 4.573 4.664 4.546 4.557 13,917,190 -0.04(-0.79%)
Feb 16, 2011 4.562 4.602 4.528 4.593 19,041,854 +0.05(+1.15%)
Feb 15, 2011 4.482 4.566 4.482 4.541 19,653,088 +0.04(+0.86%)
Feb 14, 2011 4.457 4.532 4.431 4.503 21,067,980 -0.09(-2.02%)
Feb 11, 2011 4.593 4.623 4.548 4.596 18,416,700 -0.02(-0.44%)
Feb 10, 2011 4.437 4.686 4.421 4.616 26,837,054 +0.15(+3.40%)
Feb 09, 2011 4.541 4.559 4.448 4.464 16,637,284 -0.07(-1.60%)
Feb 08, 2011 4.564 4.568 4.496 4.537 19,935,494 -0.03(-0.60%)
Feb 07, 2011 4.564 4.593 4.543 4.564 15,988,937 +0.02(+0.45%)
Feb 04, 2011 4.462 4.606 4.462 4.543 26,403,268 +0.12(+2.82%)
Feb 03, 2011 4.485 4.575 4.349 4.419 28,372,216 -0.07(-1.61%)
Feb 02, 2011 4.636 4.636 4.471 4.491 33,533,568 -0.17(-3.55%)
Feb 01, 2011 4.790 4.800 4.650 4.657 18,754,422 -0.12(-2.47%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
Jan 03, 2011 5.228 5.264 5.189 5.192 10,585,601 +0.01(+0.13%)
Dec 31, 2010 5.201 5.210 5.153 5.185 6,981,977 -0.02(-0.30%)
Dec 30, 2010 5.105 5.212 5.094 5.201 13,595,263 +0.10(+1.95%)
Dec 29, 2010 5.110 5.130 5.076 5.101 8,778,983 -0.00(-0.04%)
Dec 28, 2010 5.040 5.110 5.008 5.103 8,755,101 +0.06(+1.21%)
Dec 27, 2010 5.015 5.083 5.003 5.042 8,408,390 +0.01(+0.14%)
Dec 23, 2010 4.922 5.056 4.913 5.035 13,778,307 +0.12(+2.40%)
Dec 22, 2010 4.911 4.945 4.863 4.917 6,468,903 +0.01(+0.28%)
Dec 21, 2010 4.843 4.911 4.827 4.904 7,937,672 +0.09(+1.79%)
Dec 20, 2010 4.938 4.947 4.811 4.818 15,013,785 -0.09(-1.89%)
Dec 17, 2010 4.906 4.949 4.874 4.911 10,843,440 -0.01(-0.18%)
Dec 16, 2010 4.899 4.933 4.827 4.920 10,435,725 +0.03(+0.70%)
Dec 15, 2010 4.917 4.983 4.877 4.886 16,745,789 -0.04(-0.83%)
Dec 14, 2010 4.924 4.956 4.827 4.926 17,684,526 -0.04(-0.82%)
Dec 13, 2010 5.067 5.067 4.931 4.967 15,541,016 -0.07(-1.44%)
Dec 10, 2010 4.926 5.047 4.926 5.040 16,178,582 +0.14(+2.77%)
Dec 09, 2010 4.868 4.926 4.849 4.904 11,056,853 +0.07(+1.50%)
Dec 08, 2010 4.870 4.899 4.806 4.831 12,084,677 -0.03(-0.56%)
Dec 07, 2010 4.852 4.886 4.840 4.858 13,922,976 +0.03(+0.68%)
Dec 06, 2010 4.831 4.847 4.763 4.826 9,892,467 -0.01(-0.16%)
Dec 03, 2010 4.788 4.851 4.761 4.834 16,622,470 +0.04(+0.85%)
Dec 02, 2010 4.605 4.811 4.577 4.793 23,849,692 +0.20(+4.34%)
Dec 01, 2010 4.582 4.645 4.509 4.593 19,070,560 +0.08(+1.76%)
Nov 30, 2010 4.532 4.591 4.507 4.514 14,061,378 -0.05(-0.99%)
Nov 29, 2010 4.618 4.636 4.550 4.559 11,396,596 -0.09(-1.85%)
Nov 26, 2010 4.607 4.698 4.589 4.645 5,262,281 +0.03(+0.74%)
Nov 24, 2010 4.611 4.611 4.611 4.611 8,246,607 +0.03(+0.69%)
Nov 23, 2010 4.589 4.634 4.555 4.580 9,504,341 -0.04(-0.83%)
Nov 22, 2010 4.557 4.679 4.541 4.618 14,716,354 +0.06(+1.29%)
Nov 19, 2010 4.614 4.623 4.509 4.559 15,800,995 -0.06(-1.37%)
Nov 18, 2010 4.645 4.911 4.546 4.623 49,303,488 -0.14(-2.86%)
Nov 17, 2010 4.856 5.014 4.754 4.759 51,384,064 +0.03(+0.72%)
Nov 16, 2010 4.668 4.806 4.657 4.725 25,752,488 -0.03(-0.71%)
Nov 15, 2010 4.747 4.768 4.689 4.759 9,603,720 +0.04(+0.82%)
Nov 12, 2010 4.761 4.804 4.677 4.720 14,842,542 -0.06(-1.28%)
Nov 11, 2010 4.532 4.793 4.489 4.781 32,240,704 +0.22(+4.77%)
Nov 10, 2010 4.582 4.616 4.543 4.564 17,847,296 -0.01(-0.25%)
Nov 09, 2010 4.666 4.686 4.568 4.575 17,115,240 +0.09(+2.07%)
Nov 08, 2010 4.534 4.704 4.478 4.482 15,755,608 -0.05(-1.05%)
Nov 05, 2010 4.503 4.614 4.498 4.530 15,993,350 +0.01(+0.20%)
Nov 04, 2010 4.451 4.525 4.451 4.521 12,213,072 +0.09(+2.05%)
Nov 03, 2010 4.448 4.498 4.387 4.430 11,134,221 -0.01(-0.15%)
Nov 02, 2010 4.401 4.469 4.367 4.437 7,760,298 +0.06(+1.40%)
Nov 01, 2010 4.473 4.491 4.342 4.376 10,913,010 -0.08(-1.73%)
Oct 29, 2010 4.387 4.455 4.349 4.453 10,520,409 +0.05(+1.24%)
Oct 28, 2010 4.421 4.439 4.367 4.398 9,126,307 +0.01(+0.15%)
Oct 27, 2010 4.374 4.396 4.312 4.392 14,358,982 +0.03(+0.78%)
Oct 25, 2010 4.362 4.396 4.310 4.358 14,074,908 +0.02(+0.52%)
Oct 22, 2010 4.324 4.342 4.287 4.335 10,696,595 +0.02(+0.47%)
Oct 21, 2010 4.303 4.330 4.285 4.315 14,375,296 +0.02(+0.42%)
Oct 20, 2010 4.188 4.335 4.149 4.296 25,090,184 +0.12(+2.93%)
Oct 19, 2010 4.099 4.231 4.093 4.174 31,173,206 +0.03(+0.82%)
Oct 18, 2010 4.176 4.224 4.063 4.140 27,598,130 -0.01(-0.27%)
Oct 15, 2010 4.267 4.292 4.124 4.151 33,749,612 -0.11(-2.66%)
Oct 14, 2010 4.362 4.396 4.226 4.265 25,343,146 -0.10(-2.23%)
Oct 13, 2010 4.505 4.505 4.358 4.362 22,396,332 -0.12(-2.78%)
Oct 12, 2010 4.571 4.577 4.419 4.487 23,665,090 -0.13(-2.80%)
Oct 11, 2010 4.550 4.621 4.530 4.616 10,995,893 +0.07(+1.44%)
Oct 08, 2010 4.550 4.577 4.496 4.550 8,932,209 +0.04(+0.80%)
Oct 07, 2010 4.591 4.614 4.498 4.514 9,248,307 -0.07(-1.43%)
Oct 06, 2010 4.580 4.611 4.548 4.580 10,563,073 -0.01(-0.15%)
Oct 05, 2010 4.550 4.666 4.543 4.587 13,574,270 +0.08(+1.76%)
Oct 04, 2010 4.503 4.532 4.446 4.507 9,737,299 -0.02(-0.55%)
Oct 01, 2010 4.532 4.543 4.421 4.532 13,000,722 +0.07(+1.49%)
Sep 30, 2010 4.467 4.525 4.387 4.466 11,914 +0.00(+0.03%)
Sep 29, 2010 4.491 4.520 4.453 4.464 6,739,800 -0.04(-0.91%)
Sep 28, 2010 4.516 4.534 4.421 4.505 11,573,095 +0.01(+0.30%)
Sep 27, 2010 4.541 4.543 4.473 4.491 6,488,179 -0.02(-0.50%)
Sep 24, 2010 4.498 4.541 4.446 4.514 12,884,344 +0.09(+1.94%)
Sep 23, 2010 4.428 4.498 4.374 4.428 12,511,372 +0.01(+0.21%)
Sep 22, 2010 4.403 4.428 4.371 4.419 11,240,480 +0.00(+0.10%)
Sep 21, 2010 4.432 4.474 4.374 4.414 14,576,429 -0.02(-0.41%)
Sep 20, 2010 4.414 4.473 4.393 4.432 17,394,428 +0.04(+0.98%)
Sep 17, 2010 4.389 4.448 4.319 4.389 22,145,158 +0.18(+4.20%)
Sep 15, 2010 4.190 4.238 4.160 4.213 8,855,239 -0.00(-0.11%)
Sep 14, 2010 4.240 4.303 4.213 4.217 13,427,126 -0.01(-0.21%)
Sep 13, 2010 4.181 4.278 4.176 4.226 11,280,549 +0.09(+2.19%)
Sep 10, 2010 4.183 4.199 4.129 4.136 13,521,629 -0.03(-0.71%)
Sep 09, 2010 4.235 4.252 4.149 4.165 9,164,660 -0.04(-1.02%)
Sep 08, 2010 4.231 4.278 4.192 4.208 9,500,484 -0.04(-0.96%)
Sep 07, 2010 4.296 4.299 4.238 4.249 719 -0.06(-1.37%)
Sep 03, 2010 4.235 4.327 4.235 4.308 8,459,245 +0.12(+2.76%)
Sep 02, 2010 4.147 4.231 4.147 4.192 2,325 +0.05(+1.20%)
Sep 01, 2010 4.115 4.185 4.092 4.142 13,756,140 +0.07(+1.72%)
Aug 31, 2010 4.070 4.108 4.011 4.072 55,638 +0.03(+0.73%)
Aug 30, 2010 4.117 4.123 4.025 4.043 13,016,847 -0.11(-2.67%)
Aug 27, 2010 4.154 4.179 4.056 4.154 14,632,455 -0.01(-0.22%)
Aug 26, 2010 4.163 4.219 4.127 4.163 441 -0.01(-0.27%)
Aug 25, 2010 4.111 4.206 4.083 4.174 14,889,751 +0.02(+0.44%)
Aug 24, 2010 4.133 4.199 4.072 4.156 895 -0.02(-0.43%)
Aug 23, 2010 4.290 4.303 4.151 4.174 12,937,780 -0.09(-2.07%)
Aug 20, 2010 4.296 4.333 4.206 4.262 17,690,610 -0.06(-1.31%)
Aug 19, 2010 4.389 4.457 4.272 4.319 895 -0.39(-8.19%)
Aug 18, 2010 4.512 4.729 4.512 4.704 14,654,449 +0.17(+3.70%)
Aug 17, 2010 4.532 4.580 4.478 4.537 7,035,025 +0.04(+0.96%)
Aug 16, 2010 4.412 4.516 4.340 4.494 9,470,083 +0.06(+1.33%)
Aug 13, 2010 4.435 4.473 4.410 4.435 10,601,011 -0.03(-0.71%)
Aug 12, 2010 4.462 4.564 4.405 4.466 16,224,239 -0.03(-0.76%)
Aug 11, 2010 4.600 4.616 4.480 4.500 719 -0.22(-4.66%)
Aug 10, 2010 4.718 4.743 4.625 4.720 2,206 -0.03(-0.62%)
Aug 09, 2010 4.795 4.849 4.729 4.750 15,152,925 -0.00(-0.05%)
Aug 06, 2010 4.752 4.759 4.631 4.752 12,044,687 -0.04(-0.76%)
Aug 05, 2010 4.804 4.809 4.716 4.788 9,890,958 -0.03(-0.61%)
Aug 04, 2010 4.716 4.870 4.686 4.818 15,451,358 +0.14(+2.90%)
Aug 03, 2010 4.779 4.779 4.647 4.682 441 -0.10(-2.13%)
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.