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: 4:10 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 (%)
Nov 28, 2008 4.985 5.099 4.829 4.951 3,852,884 -0.03(-0.68%)
Nov 26, 2008 4.591 5.022 4.489 4.985 16,702,097 +0.30(+6.43%)
Nov 25, 2008 4.670 4.906 4.491 4.684 15,065,911 +0.10(+2.28%)
Nov 24, 2008 4.154 4.659 4.022 4.580 19,235,304 +0.51(+12.40%)
Nov 21, 2008 4.231 4.231 3.846 4.074 26,347,776 +0.11(+2.74%)
Nov 20, 2008 4.333 4.530 3.832 3.966 37,582,632 -0.69(-14.88%)
Nov 19, 2008 5.008 5.092 4.602 4.659 15,550,804 -0.37(-7.43%)
Nov 18, 2008 5.153 5.278 4.865 5.033 12,130,996 -0.12(-2.37%)
Nov 17, 2008 5.271 5.495 5.144 5.155 11,914,886 -0.12(-2.28%)
Nov 14, 2008 5.516 5.921 5.275 5.275 19,573,298 -0.35(-6.24%)
Nov 13, 2008 4.942 5.643 4.804 5.627 13,127,210 +0.63(+12.66%)
Nov 12, 2008 4.969 5.058 4.795 4.994 13,264,792 -0.31(-5.85%)
Nov 11, 2008 5.468 5.516 5.235 5.305 8,010,842 -0.24(-4.37%)
Nov 10, 2008 5.831 5.996 5.452 5.547 7,293,931 -0.14(-2.47%)
Nov 07, 2008 5.452 5.731 5.429 5.688 12,935,084 +0.29(+5.42%)
Nov 06, 2008 5.676 5.774 5.332 5.396 13,758,541 -0.33(-5.81%)
Nov 05, 2008 6.198 6.198 5.706 5.729 10,178,319 -0.56(-8.90%)
Nov 04, 2008 6.234 6.345 6.157 6.288 11,798,561 +0.18(+2.89%)
Nov 03, 2008 6.295 6.295 6.012 6.112 14,246,126 -0.10(-1.53%)
Oct 31, 2008 6.309 6.549 6.008 6.207 20,078,380 -0.46(-6.93%)
Oct 30, 2008 6.902 7.131 6.637 6.669 9,859,710 +0.00(+0.00%)
Oct 29, 2008 6.454 7.093 6.277 6.669 13,566,089 +0.12(+1.80%)
Oct 28, 2008 5.885 6.551 5.554 6.551 11,487,842 +0.84(+14.68%)
Oct 27, 2008 5.731 6.046 5.665 5.713 8,109,621 -0.12(-2.02%)
Oct 24, 2008 5.502 5.991 5.459 5.831 11,150,778 -0.30(-4.95%)
Oct 23, 2008 6.343 6.501 5.713 6.134 15,116,232 -0.26(-4.11%)
Oct 22, 2008 6.882 6.891 6.087 6.397 12,293,612 -0.51(-7.32%)
Oct 21, 2008 7.523 7.596 6.848 6.902 12,725,739 -0.62(-8.23%)
Oct 20, 2008 7.301 7.693 7.125 7.521 10,130,469 +0.31(+4.24%)
Oct 17, 2008 6.816 7.487 6.773 7.215 16,556,457 +0.23(+3.34%)
Oct 16, 2008 6.420 7.081 6.168 6.982 21,518,200 +0.70(+11.11%)
Oct 15, 2008 6.834 6.837 6.277 6.284 11,536,676 -0.60(-8.66%)
Oct 14, 2008 7.929 8.348 6.680 6.880 19,187,612 -0.72(-9.43%)
Oct 13, 2008 7.163 7.609 6.882 7.596 13,120,343 +1.00(+15.19%)
Oct 10, 2008 6.114 6.837 5.980 6.594 18,829,516 +0.00(+0.03%)
Oct 09, 2008 6.927 7.238 6.531 6.592 13,655,036 -0.25(-3.71%)
Oct 08, 2008 6.701 7.086 6.635 6.846 24,952,632 -0.12(-1.76%)
Oct 07, 2008 7.707 7.909 6.959 6.968 16,724,250 -0.76(-9.85%)
Oct 06, 2008 7.682 7.816 7.081 7.730 18,513,874 -0.27(-3.32%)
Oct 03, 2008 8.260 8.706 7.927 7.995 18,072,290 -0.12(-1.48%)
Oct 02, 2008 8.158 8.214 7.929 8.115 16,179,240 -0.05(-0.64%)
Oct 01, 2008 7.675 8.212 7.675 8.167 15,961,797 +0.41(+5.35%)
Sep 30, 2008 7.918 7.931 7.632 7.752 11,950,343 +0.00(+0.03%)
Sep 29, 2008 8.244 8.303 7.433 7.750 18,762,648 -0.44(-5.42%)
Sep 26, 2008 7.988 8.214 7.909 8.194 0 +0.03(+0.33%)
Sep 25, 2008 7.938 8.384 7.880 8.167 14,168,273 +0.33(+4.16%)
Sep 24, 2008 7.938 7.938 7.544 7.841 20,339,260 -0.08(-0.97%)
Sep 23, 2008 8.269 8.355 7.822 7.918 15,397,948 -0.30(-3.69%)
Sep 22, 2008 8.595 8.595 8.176 8.221 13,252,771 -0.32(-3.77%)
Sep 19, 2008 9.203 9.429 8.384 8.543 0 -0.18(-2.05%)
Sep 18, 2008 8.659 8.833 7.936 8.722 28,278,316 +0.20(+2.37%)
Sep 17, 2008 8.958 9.060 8.486 8.520 21,738,110 -0.56(-6.19%)
Sep 16, 2008 8.616 9.207 8.529 9.082 15,480,228 +0.27(+3.03%)
Sep 15, 2008 8.908 9.440 8.668 8.815 18,637,890 -0.52(-5.61%)
Sep 12, 2008 9.536 9.536 9.157 9.338 14,597,783 -0.34(-3.49%)
Sep 11, 2008 9.529 9.721 9.411 9.676 10,501,517 -0.01(-0.14%)
Sep 10, 2008 9.869 10.03 9.604 9.690 10,807,752 -0.18(-1.81%)
Sep 09, 2008 10.09 10.24 9.758 9.869 12,504,029 -0.17(-1.65%)
Sep 08, 2008 10.03 10.51 9.789 10.03 16,088,117 +0.15(+1.49%)
Sep 05, 2008 9.860 9.993 9.604 9.887 0 -0.07(-0.68%)
Sep 04, 2008 9.857 10.10 9.796 9.955 13,158,590 +0.01(+0.07%)
Sep 03, 2008 10.30 10.31 9.889 9.948 10,012,927 -0.34(-3.26%)
Sep 02, 2008 10.05 10.48 10.05 10.28 16,709,144 +0.34(+3.44%)
Aug 29, 2008 9.971 10.14 9.889 9.941 7,430,163 -0.05(-0.50%)
Aug 28, 2008 9.803 10.04 9.803 9.991 7,548,857 +0.22(+2.30%)
Aug 27, 2008 9.767 9.891 9.706 9.767 7,833,412 -0.00(-0.02%)
Aug 26, 2008 9.769 9.796 9.540 9.769 14,149,279 -0.03(-0.35%)
Aug 25, 2008 9.896 10.00 9.699 9.803 9,529,155 -0.20(-2.04%)
Aug 22, 2008 9.968 10.14 9.812 10.01 11,832,924 +0.15(+1.56%)
Aug 21, 2008 9.420 9.939 9.042 9.853 50,533,000 -0.01(-0.09%)
Aug 20, 2008 10.08 10.08 9.690 9.862 12,252,766 -0.12(-1.18%)
Aug 19, 2008 9.959 10.20 9.803 9.980 13,921,021 -0.03(-0.32%)
Aug 18, 2008 9.853 10.05 9.624 10.01 16,303,102 +0.22(+2.24%)
Aug 15, 2008 10.14 10.23 9.751 9.792 0 -0.28(-2.75%)
Aug 14, 2008 10.04 10.20 9.821 10.07 10,414,163 +0.05(+0.50%)
Aug 13, 2008 10.20 10.20 9.835 10.02 11,496,377 -0.21(-2.08%)
Aug 12, 2008 10.33 10.33 10.13 10.23 13,446,366 -0.14(-1.35%)
Aug 11, 2008 9.907 10.81 9.851 10.37 23,082,372 +0.35(+3.50%)
Aug 08, 2008 9.341 10.07 9.334 10.02 12,157,447 +0.63(+6.76%)
Aug 07, 2008 9.610 9.610 9.354 9.386 9,428,540 -0.31(-3.18%)
Aug 06, 2008 9.653 9.857 9.445 9.694 9,714,586 -0.03(-0.28%)
Aug 05, 2008 9.014 9.758 9.014 9.721 10,408,594 +0.79(+8.80%)
Aug 04, 2008 9.008 9.067 8.797 8.935 8,204,927 -0.09(-1.00%)
Aug 01, 2008 9.266 9.266 8.854 9.026 7,887,505 -0.15(-1.68%)
Jul 31, 2008 9.180 9.511 9.150 9.180 7,908,665 -0.12(-1.24%)
Jul 30, 2008 9.454 9.585 8.980 9.295 14,645,946 -0.11(-1.16%)
Jul 29, 2008 9.404 9.517 9.028 9.404 11,452,225 +0.21(+2.27%)
Jul 28, 2008 9.395 9.416 8.949 9.196 16,731,831 -0.22(-2.31%)
Jul 25, 2008 9.721 9.817 9.368 9.413 12,604,865 -0.23(-2.40%)
Jul 24, 2008 9.912 10.07 9.604 9.644 8,906,923 -0.38(-3.78%)
Jul 23, 2008 9.835 10.32 9.706 10.02 18,355,560 +0.18(+1.82%)
Jul 22, 2008 9.667 9.957 9.445 9.844 13,352,119 +0.09(+0.91%)
Jul 21, 2008 10.26 10.38 9.706 9.755 11,100,683 -0.50(-4.86%)
Jul 18, 2008 10.16 10.30 9.778 10.25 19,449,030 +0.44(+4.43%)
Jul 17, 2008 9.687 10.14 9.493 9.819 11,917,847 +0.13(+1.36%)
Jul 16, 2008 9.370 9.717 9.182 9.687 11,725,359 +0.35(+3.74%)
Jul 15, 2008 9.087 9.663 8.754 9.338 21,526,920 +0.21(+2.33%)
Jul 14, 2008 9.076 9.291 9.010 9.125 15,428,720 +0.22(+2.52%)
Jul 11, 2008 8.722 9.180 8.525 8.901 17,999,696 +0.08(+0.92%)
Jul 10, 2008 8.908 9.123 8.727 8.820 11,582,835 -0.10(-1.17%)
Jul 09, 2008 9.268 9.395 8.903 8.924 15,046,498 -0.30(-3.27%)
Jul 08, 2008 8.840 9.250 8.636 9.225 16,682,543 +0.31(+3.43%)
Jul 07, 2008 8.842 9.035 8.781 8.919 16,189,050 +0.13(+1.50%)
Jul 04, 2008 9.164 9.289 8.684 8.788 9,713,377 +0.00(+0.00%)
Jul 03, 2008 9.164 9.289 8.684 8.788 9,713,377 -0.37(-4.03%)
Jul 02, 2008 9.291 9.610 9.135 9.157 17,436,196 -0.08(-0.83%)
Jul 01, 2008 9.076 9.259 8.894 9.234 22,914,936 +0.08(+0.87%)
Jun 30, 2008 9.633 9.780 9.125 9.155 22,236,122 -0.55(-5.67%)
Jun 27, 2008 9.864 9.964 9.678 9.706 16,704,281 -0.16(-1.61%)
Jun 26, 2008 10.29 10.29 9.844 9.864 11,931,893 -0.56(-5.41%)
Jun 25, 2008 10.41 10.64 10.30 10.43 11,687,845 +0.14(+1.36%)
Jun 24, 2008 10.31 10.56 10.19 10.29 12,060,495 -0.08(-0.74%)
Jun 23, 2008 10.30 10.41 10.11 10.37 15,917,200 +0.07(+0.70%)
Jun 20, 2008 10.76 10.76 10.29 10.29 19,772,388 -0.57(-5.26%)
Jun 19, 2008 10.54 10.88 10.47 10.86 17,393,064 +0.29(+2.77%)
Jun 18, 2008 10.52 10.77 10.38 10.57 15,543,381 -0.05(-0.45%)
Jun 17, 2008 10.92 10.94 10.46 10.62 16,526,167 -0.24(-2.25%)
Jun 16, 2008 10.33 11.00 10.30 10.86 29,664,832 +0.78(+7.71%)
Jun 13, 2008 9.864 10.15 9.862 10.09 20,507,016 +0.36(+3.70%)
Jun 12, 2008 9.764 10.16 9.642 9.726 20,462,178 +0.09(+0.96%)
Jun 11, 2008 10.11 10.12 9.633 9.633 21,746,362 -0.48(-4.75%)
Jun 10, 2008 10.25 10.41 10.05 10.11 17,706,184 -0.27(-2.62%)
Jun 09, 2008 10.31 10.53 10.18 10.39 16,199,645 +0.19(+1.84%)
Jun 06, 2008 10.59 10.73 10.20 10.20 20,610,412 -0.58(-5.38%)
Jun 05, 2008 10.83 10.91 10.64 10.78 17,675,796 +0.04(+0.38%)
Jun 04, 2008 10.96 10.97 10.54 10.74 16,581,319 -0.24(-2.17%)
Jun 03, 2008 11.16 11.21 10.86 10.97 15,513,964 -0.17(-1.48%)
Jun 02, 2008 11.20 11.30 10.89 11.14 13,440,572 -0.10(-0.89%)
May 30, 2008 11.16 11.28 10.94 11.24 12,914,533 +0.09(+0.83%)
May 29, 2008 11.34 11.48 11.10 11.15 18,362,964 -0.25(-2.19%)
May 28, 2008 11.30 11.43 11.16 11.40 13,426,331 +0.18(+1.60%)
May 27, 2008 11.14 11.26 10.94 11.22 17,246,330 +0.03(+0.26%)
May 26, 2008 11.13 11.33 10.82 11.19 0 +0.00(+0.00%)
May 23, 2008 11.13 11.33 10.82 11.19 23,840,504 +0.12(+1.07%)
May 22, 2008 10.59 11.19 9.996 11.07 76,339,200 -0.45(-3.91%)
May 21, 2008 11.74 11.99 11.52 11.52 15,299,624 -0.17(-1.43%)
May 20, 2008 11.70 11.74 11.45 11.69 12,787,829 -0.14(-1.19%)
May 19, 2008 12.16 12.23 11.74 11.83 9,243,594 -0.38(-3.10%)
May 16, 2008 12.49 12.58 11.85 12.21 11,847,006 -0.36(-2.85%)
May 15, 2008 12.49 12.69 12.34 12.57 13,057,975 +0.11(+0.87%)
May 14, 2008 12.50 12.66 12.37 12.46 8,360,139 +0.08(+0.68%)
May 13, 2008 12.33 12.45 12.20 12.37 8,985,561 +0.11(+0.92%)
May 12, 2008 11.72 12.33 11.61 12.26 16,127,759 +0.65(+5.60%)
May 09, 2008 11.50 11.74 11.34 11.61 9,891,099 +0.04(+0.33%)
May 08, 2008 11.89 12.00 11.52 11.57 12,548,542 -0.25(-2.15%)
May 07, 2008 12.17 12.17 11.78 11.82 13,016,970 -0.39(-3.19%)
May 06, 2008 11.86 12.32 11.81 12.21 10,758,217 +0.26(+2.18%)
May 05, 2008 12.28 12.29 11.91 11.95 11,327,759 -0.28(-2.30%)
May 02, 2008 12.83 12.87 12.09 12.23 14,405,238 -0.54(-4.26%)
May 01, 2008 12.52 12.96 12.41 12.78 11,621,285 +0.31(+2.45%)
Apr 30, 2008 12.44 12.69 12.28 12.47 11,051,006 +0.09(+0.75%)
Apr 29, 2008 12.55 12.76 12.33 12.38 9,075,797 -0.11(-0.89%)
Apr 28, 2008 12.74 12.74 12.43 12.49 11,106,433 -0.24(-1.89%)
Apr 25, 2008 12.77 12.79 12.58 12.73 9,671,662 +0.05(+0.38%)
Apr 24, 2008 12.50 12.86 12.49 12.68 8,090,632 +0.18(+1.47%)
Apr 23, 2008 12.24 12.62 12.24 12.50 8,460,842 +0.07(+0.56%)
Apr 22, 2008 12.52 12.56 12.29 12.43 8,539,405 -0.16(-1.30%)
Apr 21, 2008 12.30 12.64 12.20 12.59 13,587,011 -0.24(-1.89%)
Apr 18, 2008 13.17 13.40 12.70 12.84 20,443,166 -0.09(-0.70%)
Apr 17, 2008 12.89 13.22 12.79 12.93 9,528,943 +0.09(+0.67%)
Apr 16, 2008 12.74 12.91 12.66 12.84 9,964,274 +0.18(+1.45%)
Apr 15, 2008 12.57 12.67 12.41 12.66 9,554,993 +0.22(+1.75%)
Apr 14, 2008 12.33 12.63 12.16 12.44 7,682,741 +0.08(+0.64%)
Apr 11, 2008 12.31 12.56 12.27 12.36 6,865,528 -0.15(-1.18%)
Apr 10, 2008 12.14 12.59 12.14 12.51 13,300,788 +0.34(+2.79%)
Apr 09, 2008 12.45 12.61 12.00 12.17 15,001,610 -0.38(-3.00%)
Apr 08, 2008 12.52 12.66 12.31 12.54 8,811,229 -0.16(-1.27%)
Apr 07, 2008 12.93 12.93 12.59 12.70 7,250,473 -0.08(-0.64%)
Apr 04, 2008 12.69 12.90 12.55 12.79 6,675,000 +0.00(+0.04%)
Apr 03, 2008 12.56 12.87 12.38 12.78 9,409,370 +0.17(+1.31%)
Apr 02, 2008 12.65 12.88 12.40 12.62 14,487,601 +0.00(+0.00%)
Apr 01, 2008 11.95 12.66 11.95 12.62 19,758,522 +0.90(+7.66%)
Mar 31, 2008 11.67 11.89 11.53 11.72 15,279,731 -0.04(-0.35%)
Mar 28, 2008 12.19 12.19 11.66 11.76 12,505,093 -0.48(-3.91%)
Mar 27, 2008 12.06 12.35 12.06 12.24 11,072,811 +0.23(+1.93%)
Mar 26, 2008 12.13 12.20 11.84 12.01 10,191,377 -0.20(-1.62%)
Mar 25, 2008 12.29 12.29 11.95 12.20 14,642,181 -0.03(-0.26%)
Mar 24, 2008 11.44 12.41 11.44 12.23 23,942,896 +0.86(+7.59%)
Mar 21, 2008 10.65 11.37 10.65 11.37 18,932,148 +0.00(+0.00%)
Mar 20, 2008 10.65 11.37 10.65 11.37 18,932,148 +0.73(+6.81%)
Mar 19, 2008 11.07 11.33 10.64 10.65 17,248,162 -0.36(-3.23%)
Mar 18, 2008 11.10 11.22 10.13 11.00 38,956,632 +0.35(+3.30%)
Mar 17, 2008 10.45 11.02 10.20 10.65 17,771,204 -0.46(-4.18%)
Mar 14, 2008 10.95 11.16 10.51 11.12 22,162,876 +0.43(+3.99%)
Mar 13, 2008 10.35 10.75 10.08 10.69 10,719,317 +0.21(+1.99%)
Mar 12, 2008 10.62 10.87 10.46 10.48 9,720,936 -0.14(-1.32%)
Mar 11, 2008 10.27 10.63 10.14 10.62 15,116,646 +0.80(+8.17%)
Mar 10, 2008 9.660 9.939 9.613 9.819 13,870,524 +0.15(+1.52%)
Mar 07, 2008 9.724 9.989 9.497 9.672 8,655,501 -0.15(-1.57%)
Mar 06, 2008 10.22 10.31 9.805 9.826 10,643,852 -0.42(-4.13%)
Mar 05, 2008 9.948 10.27 9.842 10.25 16,333,556 +0.37(+3.74%)
Mar 04, 2008 9.576 9.891 9.517 9.880 13,217,900 +0.19(+2.01%)
Mar 03, 2008 9.585 9.706 9.241 9.685 13,799,824 +0.09(+0.90%)
Feb 29, 2008 10.17 10.17 9.579 9.599 18,315,088 -0.61(-5.99%)
Feb 28, 2008 10.65 10.65 10.19 10.21 12,891,476 -0.53(-4.96%)
Feb 27, 2008 10.63 10.84 10.54 10.74 7,459,076 +0.07(+0.64%)
Feb 26, 2008 10.34 10.74 10.28 10.68 10,470,693 +0.24(+2.28%)
Feb 25, 2008 10.50 10.51 10.20 10.44 11,046,439 -0.05(-0.45%)
Feb 22, 2008 10.49 10.55 10.21 10.49 10,808,529 +0.06(+0.61%)
Feb 21, 2008 10.42 10.65 10.32 10.42 10,390,881 +0.06(+0.55%)
Feb 20, 2008 10.56 10.56 10.12 10.37 16,607,488 -0.25(-2.39%)
Feb 19, 2008 10.88 10.91 10.51 10.62 15,124,140 -0.17(-1.62%)
Feb 18, 2008 10.25 10.81 10.03 10.79 0 +0.00(+0.00%)
Feb 15, 2008 10.25 10.81 10.03 10.79 31,336,666 +0.42(+4.09%)
Feb 14, 2008 10.72 10.75 10.17 10.37 23,248,650 -0.35(-3.30%)
Feb 13, 2008 11.19 11.22 10.48 10.72 20,254,324 -0.40(-3.63%)
Feb 12, 2008 11.43 11.45 11.03 11.13 15,286,478 -0.26(-2.27%)
Feb 11, 2008 11.19 11.46 11.05 11.38 11,582,460 +0.00(+0.00%)
Feb 08, 2008 11.10 11.52 10.97 11.38 8,277,966 +0.24(+2.18%)
Feb 07, 2008 11.05 11.27 10.70 11.14 13,218,134 -0.02(-0.22%)
Feb 06, 2008 11.28 11.53 11.11 11.17 11,151,025 -0.02(-0.16%)
Feb 05, 2008 11.56 11.77 11.19 11.19 9,332,223 -0.60(-5.08%)
Feb 04, 2008 12.28 12.46 11.77 11.78 10,988,148 -0.12(-0.99%)
Feb 01, 2008 11.75 12.00 11.62 11.90 9,490,754 +0.22(+1.86%)
Jan 31, 2008 10.97 11.86 10.92 11.68 13,787,309 +0.56(+5.05%)
Jan 30, 2008 11.22 11.35 10.95 11.12 10,456,285 -0.13(-1.19%)
Jan 29, 2008 11.51 11.51 11.12 11.26 10,977,310 -0.17(-1.53%)
Jan 28, 2008 11.23 11.47 10.88 11.43 11,327,856 +0.19(+1.69%)
Jan 25, 2008 12.02 12.13 11.19 11.24 16,191,693 -0.64(-5.38%)
Jan 24, 2008 11.89 12.01 11.56 11.88 16,302,864 +0.08(+0.71%)
Jan 23, 2008 11.12 11.81 10.82 11.79 25,483,564 +0.36(+3.13%)
Jan 22, 2008 10.56 11.57 10.14 11.44 27,197,872 +0.26(+2.33%)
Jan 21, 2008 11.35 11.78 11.12 11.18 0 +0.00(+0.00%)
Jan 18, 2008 11.35 11.78 11.12 11.18 17,101,338 -0.09(-0.80%)
Jan 17, 2008 11.64 12.16 11.19 11.27 19,918,186 -0.36(-3.10%)
Jan 16, 2008 11.21 11.75 11.21 11.63 21,934,732 +0.11(+0.98%)
Jan 15, 2008 12.11 12.11 11.40 11.51 17,402,556 -0.66(-5.40%)
Jan 14, 2008 11.86 12.23 11.85 12.17 14,648,571 +0.36(+3.05%)
Jan 11, 2008 11.78 12.12 11.69 11.81 21,894,578 -0.03(-0.29%)
Jan 10, 2008 12.27 12.69 11.39 11.84 44,197,340 -0.64(-5.15%)
Jan 09, 2008 12.68 12.83 12.01 12.49 28,817,192 -0.22(-1.76%)
Jan 08, 2008 12.93 13.39 12.66 12.71 14,216,400 -0.10(-0.74%)
Jan 07, 2008 12.81 13.12 12.66 12.81 14,572,095 -0.12(-0.91%)
Jan 04, 2008 13.36 13.36 12.86 12.93 17,729,074 -0.70(-5.11%)
Jan 03, 2008 13.66 13.92 13.54 13.62 10,858,907 -0.04(-0.32%)
Jan 02, 2008 14.08 14.12 13.42 13.66 10,368,957 -0.41(-2.91%)
Jan 01, 2008 14.03 14.17 14.00 14.07 9,242,968 +0.00(+0.00%)
Dec 31, 2007 14.03 14.17 14.00 14.07 9,242,968 -0.04(-0.30%)
Dec 28, 2007 14.10 14.27 14.03 14.12 7,722,510 +0.02(+0.16%)
Dec 27, 2007 14.17 14.28 13.93 14.09 9,247,151 -0.15(-1.08%)
Dec 26, 2007 14.43 14.43 14.01 14.25 7,568,186 -0.10(-0.66%)
Dec 24, 2007 14.21 14.39 14.03 14.34 5,941,585 +0.42(+3.01%)
Dec 21, 2007 14.17 14.22 13.88 13.93 18,225,258 -0.15(-1.05%)
Dec 20, 2007 13.89 14.09 13.76 14.07 10,008,681 +0.26(+1.85%)
Dec 19, 2007 13.93 14.03 13.65 13.82 11,624,502 +0.00(+0.02%)
Dec 18, 2007 13.30 13.86 13.28 13.81 17,672,898 +0.64(+4.83%)
Dec 17, 2007 13.14 13.37 13.10 13.18 15,447,713 -0.01(-0.10%)
Dec 14, 2007 13.03 13.47 12.89 13.19 15,670,707 +0.15(+1.15%)
Dec 13, 2007 13.20 13.37 12.94 13.04 78,649,424 -0.24(-1.83%)
Dec 12, 2007 13.48 13.61 13.10 13.28 11,725,465 +0.11(+0.86%)
Dec 11, 2007 13.66 13.69 13.05 13.17 11,910,790 -0.43(-3.13%)
Dec 10, 2007 13.80 14.06 13.56 13.60 10,234,076 -0.18(-1.28%)
Dec 07, 2007 13.73 14.45 13.69 13.77 16,496,357 +0.26(+1.89%)
Dec 06, 2007 13.35 13.62 12.93 13.52 31,392,142 +0.40(+3.02%)
Dec 05, 2007 13.15 13.26 12.96 13.12 7,393,354 +0.16(+1.21%)
Dec 04, 2007 12.91 13.07 12.71 12.96 9,165,816 -0.09(-0.68%)
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.