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

GameStop Corp (NY: GME )

21.09 +1.58 (+8.10%)
Streaming Delayed Price Updated: 12:45 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 (%)
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%)
Aug 02, 2010 4.584 4.795 4.584 4.784 20,144,874 +0.24(+5.29%)
Jul 30, 2010 4.543 4.548 4.396 4.543 10,460,976 +0.07(+1.57%)
Jul 29, 2010 4.541 4.571 4.407 4.473 15,480,938 -0.06(-1.35%)
Jul 28, 2010 4.534 4.686 4.528 4.534 538 -0.06(-1.38%)
Jul 27, 2010 4.598 4.761 4.589 4.598 719 -0.14(-2.87%)
Jul 26, 2010 4.632 4.734 4.602 4.734 8,388,351 +0.09(+1.90%)
Jul 23, 2010 4.514 4.645 4.485 4.645 13,810,967 +0.12(+2.55%)
Jul 22, 2010 4.498 4.557 4.469 4.530 14,487,023 +0.07(+1.68%)
Jul 21, 2010 4.496 4.541 4.444 4.455 18,231,242 -0.03(-0.71%)
Jul 20, 2010 4.487 4.490 4.324 4.487 12,563,423 +0.09(+2.06%)
Jul 19, 2010 4.294 4.407 4.303 4.396 17,084,794 +0.10(+2.37%)
Jul 16, 2010 4.294 4.407 4.267 4.294 19,225,472 -0.09(-1.97%)
Jul 15, 2010 4.417 4.444 4.346 4.380 14,868,909 -0.04(-0.92%)
Jul 14, 2010 4.419 4.500 4.346 4.421 17,408,682 +0.00(+0.00%)
Jul 13, 2010 4.419 4.466 4.371 4.421 14,012,554 +0.04(+0.98%)
Jul 12, 2010 4.306 4.405 4.303 4.378 16,707,388 +0.07(+1.52%)
Jul 09, 2010 4.312 4.328 4.208 4.312 11,385,339 +0.04(+0.95%)
Jul 08, 2010 4.272 4.349 4.240 4.272 18,750,626 +0.02(+0.53%)
Jul 07, 2010 4.190 4.269 4.165 4.249 18,009,366 +0.08(+1.90%)
Jul 06, 2010 4.170 4.268 4.136 4.170 962 +0.03(+0.71%)
Jul 02, 2010 4.140 4.346 4.132 4.140 25,229,844 -0.18(-4.19%)
Jul 01, 2010 4.233 4.380 4.226 4.321 43,186,612 +0.06(+1.49%)
Jun 30, 2010 4.158 4.278 4.133 4.258 1,165 +0.11(+2.57%)
Jun 29, 2010 4.206 4.206 4.070 4.151 30,271,958 -0.04(-1.03%)
Jun 25, 2010 4.194 4.244 4.113 4.194 28,058,676 +0.03(+0.76%)
Jun 24, 2010 4.262 4.294 4.140 4.163 2,868 -0.12(-2.75%)
Jun 23, 2010 4.251 4.312 4.199 4.281 16,127,794 +0.01(+0.32%)
Jun 22, 2010 4.274 4.351 4.247 4.267 21,191,616 -0.01(-0.16%)
Jun 21, 2010 4.423 4.423 4.247 4.274 21,461,498 -0.08(-1.82%)
Jun 18, 2010 4.353 4.414 4.328 4.353 26,818,940 -0.03(-0.77%)
Jun 17, 2010 4.453 4.487 4.351 4.387 29,218,262 -0.06(-1.43%)
Jun 16, 2010 4.661 4.666 4.414 4.451 44,239,984 -0.24(-5.17%)
Jun 15, 2010 4.969 5.022 4.487 4.693 14,297 -0.27(-5.35%)
Jun 14, 2010 4.917 5.024 4.897 4.958 18,955,392 +0.05(+1.02%)
Jun 11, 2010 4.768 4.992 4.725 4.908 22,362,102 +0.10(+2.03%)
Jun 10, 2010 4.838 4.906 4.770 4.811 15,591,632 +0.05(+1.14%)
Jun 09, 2010 4.777 4.856 4.732 4.756 16,920,802 +0.00(+0.00%)
Jun 08, 2010 4.788 4.811 4.645 4.756 27,737,054 -0.03(-0.71%)
Jun 07, 2010 4.936 4.994 4.781 4.790 19,636,778 -0.14(-2.89%)
Jun 04, 2010 4.933 5.101 4.883 4.933 18,738,064 -0.15(-3.03%)
Jun 03, 2010 5.024 5.152 4.992 5.087 14,961,801 +0.07(+1.45%)
Jun 02, 2010 4.969 5.040 4.915 5.015 23,957 +0.06(+1.24%)
Jun 01, 2010 5.121 5.137 4.954 4.954 18,709,680 -0.21(-4.08%)
May 28, 2010 5.164 5.246 5.049 5.164 17,405,342 -0.04(-0.83%)
May 27, 2010 5.117 5.216 5.099 5.207 21,599,282 +0.30(+6.09%)
May 26, 2010 5.003 5.031 4.897 4.908 23,067,318 -0.06(-1.14%)
May 25, 2010 4.711 4.985 4.682 4.965 2,206 +0.14(+2.96%)
May 24, 2010 4.831 4.888 4.759 4.822 21,368,686 -0.00(-0.09%)
May 21, 2010 4.639 4.895 4.596 4.827 26,556,000 +0.15(+3.30%)
May 20, 2010 4.793 4.906 4.670 4.673 64,589,400 -0.15(-3.06%)
May 19, 2010 4.838 4.872 4.691 4.820 28,475,134 -0.03(-0.65%)
May 18, 2010 5.026 5.078 4.829 4.852 18,786,508 -0.14(-2.81%)
May 17, 2010 4.947 4.997 4.824 4.992 22,517,604 +0.04(+0.82%)
May 14, 2010 4.951 5.053 4.729 4.951 41,783,692 -0.19(-3.66%)
May 13, 2010 5.237 5.314 5.133 5.139 15,882,347 -0.01(-0.26%)
May 12, 2010 5.164 5.264 5.049 5.153 22,841,142 -0.05(-0.87%)
May 11, 2010 5.262 5.266 5.185 5.198 882 -0.08(-1.55%)
May 10, 2010 5.247 5.282 5.201 5.280 21,447,932 +0.16(+3.19%)
May 07, 2010 5.214 5.291 4.967 5.117 31,126,906 -0.14(-2.59%)
May 06, 2010 5.502 5.536 5.006 5.253 29,276,556 -0.24(-4.45%)
May 05, 2010 5.527 5.638 5.488 5.497 19,104,090 -0.11(-1.94%)
May 04, 2010 5.733 5.733 5.547 5.606 21,599,454 -0.09(-1.59%)
May 03, 2010 5.575 5.735 5.509 5.697 14,568,053 +0.19(+3.41%)
Apr 30, 2010 5.679 5.697 5.486 5.509 18,478,808 -0.15(-2.72%)
Apr 29, 2010 5.663 5.726 5.595 5.663 14,785,054 +0.06(+1.09%)
Apr 28, 2010 5.572 5.681 5.534 5.602 16,077,672 +0.04(+0.73%)
Apr 27, 2010 5.740 5.835 5.538 5.561 27,039,740 -0.21(-3.61%)
Apr 26, 2010 5.697 5.788 5.654 5.769 23,291,380 +0.05(+0.95%)
Apr 23, 2010 5.663 5.726 5.636 5.715 28,727,314 +0.04(+0.76%)
Apr 22, 2010 5.665 5.704 5.620 5.672 44,252,692 -0.02(-0.44%)
Apr 21, 2010 5.747 5.747 5.613 5.697 31,221,564 -0.06(-1.02%)
Apr 20, 2010 5.774 5.790 5.696 5.756 30,272,532 +0.02(+0.40%)
Apr 19, 2010 5.676 5.817 5.658 5.733 52,568,532 +0.11(+1.97%)
Apr 16, 2010 5.778 5.790 5.568 5.622 48,660,704 +0.09(+1.60%)
Apr 15, 2010 5.439 5.640 5.414 5.534 31,852,546 +0.11(+1.96%)
Apr 14, 2010 5.382 5.441 5.357 5.427 22,837,616 +0.07(+1.23%)
Apr 13, 2010 5.312 5.368 5.262 5.362 20,736,004 +0.04(+0.81%)
Apr 12, 2010 5.296 5.355 5.255 5.318 19,618,138 +0.04(+0.73%)
Apr 09, 2010 5.260 5.298 5.164 5.280 15,596,045 +0.04(+0.78%)
Apr 08, 2010 5.130 5.262 5.096 5.239 19,816,922 +0.10(+1.94%)
Apr 07, 2010 5.074 5.142 5.060 5.139 19,391,694 +0.05(+0.89%)
Apr 06, 2010 5.115 5.130 5.062 5.094 11,650,189 +0.02(+0.31%)
Apr 05, 2010 5.090 5.135 5.065 5.078 14,283,971 +0.00(+0.04%)
Apr 01, 2010 4.967 5.076 5.076 5.076 17,651,274 +0.11(+2.24%)
Mar 31, 2010 4.908 4.990 4.908 4.965 19,324,042 +0.02(+0.41%)
Mar 30, 2010 4.933 4.997 4.908 4.945 12,532,903 +0.01(+0.23%)
Mar 29, 2010 5.017 5.053 4.924 4.933 15,299,575 -0.05(-1.05%)
Mar 26, 2010 4.945 4.985 4.888 4.985 12,734,194 +0.05(+1.01%)
Mar 25, 2010 4.985 5.031 4.921 4.936 19,322,976 +0.02(+0.32%)
Mar 24, 2010 4.999 4.999 4.877 4.920 24,850,076 -0.11(-2.21%)
Mar 23, 2010 4.883 5.053 4.861 5.031 32,775,550 +0.14(+2.78%)
Mar 22, 2010 4.904 4.988 4.849 4.895 35,892,612 +0.11(+2.32%)
Mar 19, 2010 4.806 4.844 4.736 4.784 34,697,472 -0.01(-0.24%)
Mar 18, 2010 4.879 5.010 4.766 4.795 82,993,440 +0.29(+6.55%)
Mar 17, 2010 4.394 4.512 4.367 4.500 32,181,226 +0.10(+2.32%)
Mar 16, 2010 4.417 4.417 4.327 4.398 15,470,241 +0.00(+0.05%)
Mar 15, 2010 4.353 4.407 4.330 4.396 18,518,582 +0.04(+0.99%)
Mar 12, 2010 4.426 4.496 4.333 4.353 21,393,910 -0.03(-0.72%)
Mar 11, 2010 4.133 4.469 4.111 4.385 78,138,872 +0.24(+5.85%)
Mar 10, 2010 4.086 4.158 4.065 4.142 16,905,590 +0.05(+1.22%)
Mar 09, 2010 4.174 4.210 4.052 4.093 22,826,994 -0.09(-2.22%)
Mar 08, 2010 4.108 4.217 4.099 4.185 15,891,199 +0.09(+2.16%)
Mar 05, 2010 4.045 4.113 4.022 4.097 19,449,922 +0.07(+1.63%)
Mar 04, 2010 4.045 4.117 3.997 4.031 21,614,578 -0.01(-0.34%)
Mar 03, 2010 3.979 4.065 3.959 4.045 20,540,750 +0.08(+2.06%)
Mar 02, 2010 3.984 4.018 3.934 3.963 14,944,436 +0.00(+0.00%)
Mar 01, 2010 3.918 3.983 3.911 3.963 20,691,178 +0.07(+1.69%)
Feb 26, 2010 3.986 4.027 3.882 3.898 30,820,468 -0.07(-1.77%)
Feb 25, 2010 3.961 3.972 3.880 3.968 72,492,872 -0.31(-7.16%)
Feb 24, 2010 4.292 4.301 4.247 4.274 16,703,513 -0.00(-0.05%)
Feb 23, 2010 4.308 4.337 4.264 4.276 15,845,287 -0.05(-1.10%)
Feb 22, 2010 4.385 4.385 4.306 4.324 11,620,009 -0.05(-1.19%)
Feb 19, 2010 4.380 4.405 4.358 4.376 13,180,046 -0.02(-0.57%)
Feb 18, 2010 4.358 4.414 4.330 4.401 10,131,021 +0.03(+0.73%)
Feb 17, 2010 4.296 4.378 4.294 4.369 13,498,271 +0.07(+1.53%)
Feb 16, 2010 4.346 4.362 4.272 4.303 16,681,321 -0.04(-0.94%)
Feb 12, 2010 4.358 4.344 4.344 4.344 21,683,808 -0.04(-0.98%)
Feb 11, 2010 4.349 4.423 4.335 4.387 18,693,514 +0.04(+0.99%)
Feb 10, 2010 4.265 4.374 4.258 4.344 24,802,152 +0.08(+1.86%)
Feb 09, 2010 4.301 4.340 4.140 4.265 48,648,148 -0.26(-5.71%)
Feb 08, 2010 4.564 4.564 4.457 4.523 18,338,252 -0.04(-0.94%)
Feb 05, 2010 4.571 4.602 4.505 4.566 14,482,835 +0.01(+0.25%)
Feb 04, 2010 4.614 4.627 4.530 4.555 22,261,182 -0.09(-2.00%)
Feb 03, 2010 4.593 4.661 4.546 4.648 14,355,226 +0.06(+1.38%)
Feb 02, 2010 4.519 4.600 4.500 4.584 18,967,872 +0.05(+1.15%)
Feb 01, 2010 4.528 4.548 4.455 4.532 25,232,734 +0.05(+1.16%)
Jan 29, 2010 4.519 4.541 4.469 4.480 19,978,118 -0.02(-0.45%)
Jan 28, 2010 4.534 4.534 4.475 4.500 18,967,580 -0.02(-0.40%)
Jan 27, 2010 4.457 4.534 4.419 4.519 28,988,366 +0.07(+1.53%)
Jan 26, 2010 4.494 4.543 4.423 4.451 27,583,202 -0.07(-1.45%)
Jan 25, 2010 4.559 4.598 4.509 4.516 15,474,372 -0.02(-0.50%)
Jan 22, 2010 4.627 4.632 4.528 4.539 14,934,993 -0.09(-1.91%)
Jan 21, 2010 4.630 4.679 4.607 4.627 19,531,538 -0.02(-0.44%)
Jan 20, 2010 4.679 4.707 4.621 4.648 17,979,040 -0.07(-1.44%)
Jan 19, 2010 4.679 4.716 4.623 4.716 18,100,342 +0.07(+1.51%)
Jan 15, 2010 4.643 4.645 4.645 4.645 27,045,958 +0.00(+0.00%)
Jan 14, 2010 4.695 4.720 4.621 4.645 29,883,718 -0.07(-1.39%)
Jan 13, 2010 4.720 4.736 4.673 4.711 19,623,552 +0.00(+0.10%)
Jan 12, 2010 4.682 4.713 4.600 4.707 31,426,292 +0.10(+2.21%)
Jan 11, 2010 4.655 4.666 4.557 4.605 30,649,952 +0.01(+0.15%)
Jan 08, 2010 4.677 4.811 4.584 4.598 52,825,468 -0.04(-0.83%)
Jan 07, 2010 4.534 4.797 4.401 4.636 181,693,040 -0.81(-14.86%)
Jan 06, 2010 5.316 5.461 5.262 5.445 23,687,662 +0.12(+2.17%)
Jan 05, 2010 5.192 5.380 5.189 5.330 23,465,188 +0.14(+2.71%)
Jan 04, 2010 5.001 5.201 4.985 5.189 29,459,318 +0.22(+4.38%)
Dec 31, 2009 5.003 4.972 4.972 4.972 9,451,611 -0.05(-1.04%)
Dec 30, 2009 5.019 5.028 4.994 5.024 6,989,942 +0.00(+0.00%)
Dec 29, 2009 5.060 5.060 5.006 5.024 10,629,580 -0.02(-0.31%)
Dec 28, 2009 5.026 5.087 5.017 5.040 13,925,323 +0.05(+1.04%)
Dec 24, 2009 4.985 5.013 4.979 4.988 3,359,756 +0.00(+0.00%)
Dec 23, 2009 5.017 5.047 4.969 4.988 16,538,165 -0.05(-0.94%)
Dec 22, 2009 5.126 5.133 5.019 5.035 13,871,759 -0.09(-1.77%)
Dec 21, 2009 5.094 5.151 5.083 5.126 10,364,187 +0.03(+0.62%)
Dec 18, 2009 5.133 5.155 5.049 5.094 19,619,056 -0.04(-0.75%)
Dec 17, 2009 5.074 5.135 5.013 5.133 17,681,572 +0.07(+1.34%)
Dec 16, 2009 5.074 5.105 5.037 5.065 15,196,935 +0.01(+0.18%)
Dec 15, 2009 5.017 5.060 4.967 5.056 17,609,418 +0.01(+0.13%)
Dec 14, 2009 5.026 5.074 4.999 5.049 19,937,582 +0.13(+2.58%)
Dec 11, 2009 5.067 5.099 4.860 4.922 48,055,700 +0.12(+2.55%)
Dec 10, 2009 4.741 4.806 4.728 4.800 23,351,132 +0.08(+1.73%)
Dec 09, 2009 4.836 4.836 4.689 4.718 28,190,062 -0.12(-2.48%)
Dec 08, 2009 4.793 4.870 4.732 4.838 27,159,462 -0.13(-2.64%)
Dec 07, 2009 4.809 4.985 4.784 4.969 32,166,124 +0.14(+2.81%)
Dec 04, 2009 4.897 4.929 4.754 4.834 31,211,992 -0.00(-0.09%)
Dec 03, 2009 5.022 5.053 4.838 4.838 35,451,156 -0.12(-2.38%)
Dec 02, 2009 5.232 5.294 4.840 4.956 91,419,840 -0.45(-8.26%)
Dec 01, 2009 5.584 5.622 5.375 5.402 26,598,730 -0.13(-2.34%)
Nov 30, 2009 5.735 5.744 5.382 5.531 35,579,368 -0.21(-3.59%)
Nov 27, 2009 5.652 5.769 5.606 5.738 7,737,488 -0.06(-1.09%)
Nov 25, 2009 5.747 5.828 5.687 5.801 13,645,191 +0.07(+1.27%)
Nov 24, 2009 5.833 5.869 5.704 5.729 17,324,068 -0.09(-1.48%)
Nov 23, 2009 5.846 5.903 5.772 5.815 20,813,588 +0.04(+0.67%)
Nov 20, 2009 5.531 5.812 5.531 5.776 26,690,858 +0.22(+4.04%)
Nov 19, 2009 5.552 5.581 5.439 5.552 30,947,688 +0.09(+1.70%)
Nov 18, 2009 5.473 5.484 5.393 5.459 18,044,554 +0.03(+0.50%)
Nov 17, 2009 5.511 5.518 5.323 5.432 15,139,046 -0.10(-1.76%)
Nov 16, 2009 5.389 5.590 5.386 5.529 19,556,882 +0.16(+3.00%)
Nov 13, 2009 5.518 5.543 5.312 5.368 33,602,004 -0.21(-3.78%)
Nov 12, 2009 5.475 5.624 5.473 5.579 19,572,134 +0.04(+0.78%)
Nov 11, 2009 5.695 5.695 5.439 5.536 27,463,770 -0.17(-2.98%)
Nov 10, 2009 5.899 5.899 5.647 5.706 19,076,636 +0.06(+1.12%)
Nov 09, 2009 5.663 5.801 5.631 5.643 13,921,091 +0.06(+1.10%)
Nov 06, 2009 5.448 5.588 5.416 5.581 10,414,168 +0.10(+1.82%)
Nov 05, 2009 5.418 5.552 5.377 5.482 13,290,537 +0.10(+1.90%)
Nov 04, 2009 5.500 5.518 5.368 5.380 15,067,875 -0.05(-1.00%)
Nov 03, 2009 5.452 5.516 5.357 5.434 13,125,996 -0.05(-0.87%)
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.