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

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Nov 02, 2009 5.541 5.584 5.396 5.482 17,948,026 -0.02(-0.41%)
Oct 30, 2009 5.541 5.554 5.441 5.504 28,892,494 -0.06(-1.06%)
Oct 29, 2009 5.534 5.609 5.488 5.563 15,510,028 +0.07(+1.32%)
Oct 28, 2009 5.597 5.611 5.479 5.491 21,901,768 -0.08(-1.50%)
Oct 27, 2009 5.470 5.593 5.432 5.575 30,914,066 +0.12(+2.16%)
Oct 26, 2009 5.645 5.716 5.418 5.457 27,478,468 -0.16(-2.79%)
Oct 23, 2009 5.636 5.661 5.565 5.613 21,328,602 -0.11(-1.86%)
Oct 22, 2009 5.756 5.837 5.640 5.720 24,421,430 -0.02(-0.39%)
Oct 21, 2009 5.815 5.926 5.731 5.742 33,062,708 -0.07(-1.21%)
Oct 20, 2009 5.899 5.912 5.772 5.812 55,360,180 -0.57(-8.91%)
Oct 19, 2009 6.322 6.413 6.295 6.381 10,795,696 +0.10(+1.55%)
Oct 16, 2009 6.270 6.359 6.193 6.284 16,824,992 -0.02(-0.40%)
Oct 15, 2009 6.359 6.485 6.284 6.309 26,228,710 -0.07(-1.14%)
Oct 14, 2009 6.252 6.402 6.252 6.381 22,036,904 +0.19(+3.00%)
Oct 13, 2009 6.080 6.238 6.032 6.195 19,183,196 +0.11(+1.79%)
Oct 12, 2009 6.150 6.218 6.041 6.087 11,268,361 -0.02(-0.37%)
Oct 09, 2009 6.200 6.200 6.065 6.109 17,039,320 -0.09(-1.50%)
Oct 08, 2009 6.130 6.266 6.046 6.202 32,284,930 +0.26(+4.31%)
Oct 07, 2009 5.969 6.035 5.914 5.946 17,687,618 -0.09(-1.43%)
Oct 06, 2009 5.957 6.073 5.781 6.032 11,245,939 +0.13(+2.27%)
Oct 05, 2009 5.808 5.914 5.758 5.899 14,030,051 +0.08(+1.36%)
Oct 02, 2009 5.833 5.937 5.803 5.819 14,249,316 -0.08(-1.31%)
Oct 01, 2009 6.014 6.075 5.876 5.896 19,801,244 -0.10(-1.70%)
Sep 30, 2009 6.098 6.125 5.930 5.998 18,801,004 -0.07(-1.19%)
Sep 29, 2009 5.964 6.132 5.960 6.071 12,858,299 +0.09(+1.52%)
Sep 28, 2009 5.917 6.001 5.860 5.980 11,587,358 +0.08(+1.34%)
Sep 25, 2009 5.908 5.980 5.840 5.901 11,756,995 -0.04(-0.72%)
Sep 24, 2009 6.073 6.109 5.908 5.944 14,811,333 -0.10(-1.61%)
Sep 23, 2009 5.948 6.168 5.894 6.041 20,331,714 +0.10(+1.60%)
Sep 22, 2009 6.001 6.032 5.890 5.946 10,728,708 -0.01(-0.15%)
Sep 21, 2009 6.069 6.134 5.923 5.955 19,393,454 -0.12(-1.90%)
Sep 18, 2009 5.871 6.191 5.819 6.071 39,861,504 +0.22(+3.84%)
Sep 17, 2009 5.851 5.890 5.793 5.846 16,315,343 +0.11(+1.84%)
Sep 16, 2009 5.756 5.887 5.665 5.741 19,739,030 -0.00(-0.02%)
Sep 15, 2009 5.815 5.856 5.726 5.742 15,593,728 -0.06(-0.98%)
Sep 14, 2009 5.554 5.869 5.495 5.799 30,144,588 +0.20(+3.60%)
Sep 11, 2009 5.683 5.683 5.561 5.597 13,880,025 -0.07(-1.28%)
Sep 10, 2009 5.697 5.708 5.531 5.670 15,949,463 -0.01(-0.12%)
Sep 09, 2009 5.692 5.756 5.620 5.676 16,537,552 +0.03(+0.48%)
Sep 08, 2009 5.541 5.671 5.500 5.649 20,939,030 +0.20(+3.62%)
Sep 04, 2009 5.420 5.470 5.312 5.452 13,532,873 +0.02(+0.46%)
Sep 03, 2009 5.296 5.439 5.241 5.427 13,167,976 +0.11(+2.09%)
Sep 02, 2009 5.278 5.375 5.198 5.316 19,276,092 +0.03(+0.60%)
Sep 01, 2009 5.359 5.479 5.275 5.284 19,566,528 -0.11(-2.02%)
Aug 31, 2009 5.509 5.538 5.364 5.393 33,603,628 +0.07(+1.41%)
Aug 28, 2009 5.264 5.341 5.216 5.318 23,324,248 +0.10(+1.95%)
Aug 27, 2009 5.099 5.273 5.053 5.216 22,980,746 +0.10(+2.04%)
Aug 26, 2009 5.085 5.198 4.999 5.112 22,464,632 +0.03(+0.58%)
Aug 25, 2009 5.137 5.176 5.058 5.083 30,151,958 -0.03(-0.58%)
Aug 24, 2009 5.260 5.269 5.053 5.112 32,543,368 -0.13(-2.46%)
Aug 21, 2009 5.350 5.400 5.216 5.241 32,670,646 -0.06(-1.20%)
Aug 20, 2009 5.266 5.461 5.214 5.305 74,415,728 -0.40(-7.03%)
Aug 19, 2009 5.491 5.758 5.473 5.706 29,051,594 +0.15(+2.61%)
Aug 18, 2009 5.713 5.728 5.461 5.561 32,891,478 -0.19(-3.31%)
Aug 17, 2009 5.724 5.856 5.672 5.751 21,090,830 -0.24(-4.01%)
Aug 14, 2009 5.851 6.041 5.837 5.991 34,516,460 +0.02(+0.42%)
Aug 13, 2009 5.849 5.996 5.724 5.967 28,719,632 +0.16(+2.69%)
Aug 12, 2009 5.577 5.876 5.559 5.810 25,605,780 +0.21(+3.81%)
Aug 11, 2009 5.473 5.633 5.450 5.597 17,415,668 +0.12(+2.24%)
Aug 10, 2009 5.738 5.781 5.411 5.475 19,950,640 -0.23(-3.97%)
Aug 07, 2009 5.584 5.747 5.518 5.701 16,284,449 +0.15(+2.61%)
Aug 06, 2009 5.550 5.629 5.466 5.556 17,759,836 +0.08(+1.53%)
Aug 05, 2009 5.536 5.631 5.434 5.473 23,331,154 -0.03(-0.63%)
Aug 04, 2009 5.303 5.572 5.235 5.507 37,704,544 +0.34(+6.49%)
Aug 03, 2009 4.994 5.207 4.994 5.171 19,694,310 +0.21(+4.25%)
Jul 31, 2009 4.870 5.062 4.870 4.960 21,556,610 +0.09(+1.91%)
Jul 30, 2009 5.006 5.130 4.863 4.868 26,784,408 -0.09(-1.78%)
Jul 29, 2009 5.135 5.187 4.951 4.956 30,061,162 -0.21(-4.08%)
Jul 28, 2009 5.284 5.328 5.144 5.167 25,444,426 -0.13(-2.52%)
Jul 27, 2009 5.443 5.448 5.246 5.300 24,602,986 -0.17(-3.15%)
Jul 24, 2009 5.316 5.495 5.287 5.473 23,641,458 +0.06(+1.05%)
Jul 23, 2009 5.355 5.484 5.244 5.416 26,303,372 +0.06(+1.19%)
Jul 22, 2009 5.169 5.391 5.149 5.352 22,180,598 +0.16(+3.05%)
Jul 21, 2009 5.083 5.203 4.988 5.194 21,541,130 +0.13(+2.60%)
Jul 20, 2009 4.999 5.103 4.988 5.062 14,559,470 +0.09(+1.73%)
Jul 17, 2009 4.947 5.024 4.856 4.976 19,015,456 -0.04(-0.86%)
Jul 16, 2009 4.854 5.037 4.781 5.019 19,517,184 +0.12(+2.36%)
Jul 15, 2009 4.954 4.976 4.838 4.904 16,233,117 +0.00(+0.05%)
Jul 14, 2009 4.763 4.911 4.675 4.902 17,674,512 +0.14(+2.85%)
Jul 13, 2009 4.648 4.768 4.625 4.766 14,021,379 +0.13(+2.89%)
Jul 10, 2009 4.648 4.718 4.589 4.632 12,920,398 -0.06(-1.21%)
Jul 09, 2009 4.763 4.804 4.602 4.689 15,039,354 -0.06(-1.19%)
Jul 08, 2009 4.636 4.761 4.582 4.745 17,424,626 +0.11(+2.35%)
Jul 07, 2009 4.770 4.788 4.621 4.636 13,330,686 -0.13(-2.76%)
Jul 06, 2009 4.693 4.829 4.684 4.768 14,723,163 -0.01(-0.14%)
Jul 02, 2009 5.033 5.033 4.732 4.775 25,912,466 -0.31(-6.19%)
Jul 01, 2009 5.044 5.111 5.008 5.090 15,684,034 +0.10(+2.04%)
Jun 30, 2009 5.037 5.130 4.942 4.988 16,443,084 -0.04(-0.72%)
Jun 29, 2009 5.035 5.146 4.926 5.024 14,360,372 +0.00(+0.00%)
Jun 26, 2009 5.013 5.105 4.958 5.024 12,830,449 -0.01(-0.18%)
Jun 25, 2009 5.074 5.128 4.979 5.033 18,226,094 +0.09(+1.74%)
Jun 24, 2009 4.999 5.101 4.913 4.947 19,602,414 -0.01(-0.14%)
Jun 23, 2009 4.870 4.985 4.632 4.954 59,276,956 -0.02(-0.46%)
Jun 22, 2009 5.185 5.185 4.972 4.976 18,668,534 -0.22(-4.31%)
Jun 19, 2009 5.203 5.264 5.133 5.201 18,097,170 +0.03(+0.66%)
Jun 18, 2009 5.269 5.359 5.142 5.167 14,365,160 -0.10(-1.89%)
Jun 17, 2009 5.192 5.357 5.139 5.266 14,605,409 +0.06(+1.09%)
Jun 16, 2009 5.364 5.373 5.167 5.210 19,251,358 -0.15(-2.87%)
Jun 15, 2009 5.420 5.420 5.257 5.364 19,093,948 -0.10(-1.87%)
Jun 12, 2009 5.552 5.581 5.332 5.466 28,436,688 -0.11(-1.99%)
Jun 11, 2009 5.656 5.776 5.547 5.577 17,129,162 -0.08(-1.36%)
Jun 10, 2009 5.704 5.740 5.547 5.654 19,153,894 -0.01(-0.20%)
Jun 09, 2009 5.538 5.704 5.538 5.665 14,892,408 +0.15(+2.75%)
Jun 08, 2009 5.407 5.547 5.395 5.513 17,009,198 +0.10(+1.84%)
Jun 05, 2009 5.595 5.658 5.341 5.414 24,786,608 -0.13(-2.29%)
Jun 04, 2009 5.520 5.550 5.291 5.541 28,737,288 +0.06(+1.16%)
Jun 03, 2009 5.538 5.581 5.429 5.477 19,647,766 -0.03(-0.62%)
Jun 02, 2009 5.794 5.851 5.420 5.511 31,604,496 -0.34(-5.74%)
Jun 01, 2009 5.704 6.005 5.665 5.846 24,861,422 +0.19(+3.41%)
May 29, 2009 5.371 5.654 5.350 5.654 31,908,594 +0.32(+6.03%)
May 28, 2009 5.058 5.352 5.058 5.332 31,087,018 +0.34(+6.91%)
May 27, 2009 5.303 5.303 4.981 4.988 34,938,936 -0.31(-5.78%)
May 26, 2009 5.096 5.357 5.047 5.294 29,616,202 +0.18(+3.59%)
May 22, 2009 5.201 5.273 5.071 5.110 32,715,552 +0.04(+0.76%)
May 21, 2009 5.300 5.346 4.951 5.071 102,910,272 -0.93(-15.45%)
May 20, 2009 5.883 6.147 5.860 5.998 24,960,880 +0.15(+2.52%)
May 19, 2009 5.930 5.946 5.810 5.851 17,631,256 -0.10(-1.75%)
May 18, 2009 6.082 6.082 5.797 5.955 19,835,992 -0.04(-0.72%)
May 15, 2009 5.867 6.159 5.865 5.998 18,740,584 +0.11(+1.93%)
May 14, 2009 5.817 6.091 5.726 5.885 20,963,238 +0.07(+1.21%)
May 13, 2009 5.842 5.874 5.688 5.815 15,296,879 -0.13(-2.25%)
May 12, 2009 6.107 6.118 5.792 5.948 13,971,434 -0.09(-1.54%)
May 11, 2009 5.935 6.089 5.722 6.041 17,603,570 +0.12(+2.03%)
May 08, 2009 6.171 6.241 5.867 5.921 21,237,904 -0.18(-2.90%)
May 07, 2009 6.272 6.343 5.873 6.098 26,068,772 -0.14(-2.18%)
May 06, 2009 6.594 6.594 6.123 6.234 30,848,600 -0.36(-5.43%)
May 05, 2009 6.683 6.710 6.467 6.592 14,367,653 -0.06(-0.85%)
May 04, 2009 6.714 6.864 6.578 6.649 16,036,513 +0.00(+0.00%)
May 01, 2009 6.821 6.832 6.576 6.649 11,824,032 -0.19(-2.72%)
Apr 30, 2009 6.968 7.043 6.787 6.834 14,369,957 +0.02(+0.23%)
Apr 29, 2009 6.787 6.984 6.742 6.819 12,136,269 +0.10(+1.42%)
Apr 28, 2009 6.821 6.930 6.644 6.723 10,581,484 -0.18(-2.66%)
Apr 27, 2009 6.959 7.068 6.825 6.907 10,409,106 -0.19(-2.65%)
Apr 24, 2009 6.984 7.179 6.821 7.095 11,429,388 +0.18(+2.66%)
Apr 23, 2009 6.766 6.941 6.717 6.912 13,577,293 +0.15(+2.14%)
Apr 22, 2009 6.692 6.991 6.542 6.766 18,235,214 +0.02(+0.37%)
Apr 21, 2009 6.433 6.798 6.354 6.742 13,942,957 +0.31(+4.75%)
Apr 20, 2009 6.418 6.476 6.304 6.436 12,746,312 -0.10(-1.49%)
Apr 17, 2009 6.855 6.921 6.313 6.533 38,055,120 -0.20(-2.93%)
Apr 16, 2009 7.369 7.369 6.649 6.730 40,568,248 -0.50(-6.90%)
Apr 15, 2009 7.136 7.260 7.047 7.229 9,095,284 +0.09(+1.30%)
Apr 14, 2009 7.263 7.315 7.109 7.136 13,581,883 -0.18(-2.48%)
Apr 13, 2009 7.315 7.437 7.213 7.317 16,993,042 -0.03(-0.40%)
Apr 09, 2009 7.027 7.356 6.848 7.347 15,127,511 +0.47(+6.86%)
Apr 08, 2009 6.649 6.875 6.635 6.875 11,914,793 +0.25(+3.73%)
Apr 07, 2009 6.372 6.692 6.241 6.628 16,756,879 +0.14(+2.20%)
Apr 06, 2009 6.508 6.651 6.345 6.485 26,894,908 -0.26(-3.90%)
Apr 03, 2009 6.810 7.091 6.608 6.748 31,078,868 -0.07(-1.06%)
Apr 02, 2009 6.506 6.914 6.458 6.821 19,015,694 +0.43(+6.74%)
Apr 01, 2009 6.467 6.467 6.250 6.390 17,683,858 +0.04(+0.64%)
Mar 31, 2009 6.191 6.563 6.155 6.350 23,864,974 +0.22(+3.51%)
Mar 30, 2009 6.159 6.205 5.964 6.134 14,740,519 +0.19(+3.28%)
Mar 26, 2009 6.388 6.447 5.844 5.939 48,501,156 -0.14(-2.35%)
Mar 25, 2009 6.202 6.202 5.778 6.082 28,467,866 -0.05(-0.78%)
Mar 24, 2009 5.951 6.327 5.846 6.130 27,718,854 +0.10(+1.62%)
Mar 23, 2009 5.951 6.032 5.942 6.032 24,213,644 +0.40(+7.12%)
Mar 20, 2009 5.849 5.876 5.552 5.631 16,436,959 -0.13(-2.24%)
Mar 19, 2009 5.692 5.862 5.491 5.760 16,191,839 +0.13(+2.39%)
Mar 18, 2009 5.620 5.812 5.516 5.626 20,694,800 -0.03(-0.49%)
Mar 17, 2009 5.520 5.667 5.411 5.654 13,987,471 +0.12(+2.21%)
Mar 16, 2009 5.892 5.892 5.497 5.531 12,050,892 -0.28(-4.87%)
Mar 13, 2009 5.778 5.914 5.686 5.815 0 +0.06(+1.02%)
Mar 12, 2009 5.722 5.774 5.443 5.756 13,795,817 +0.03(+0.55%)
Mar 11, 2009 5.695 5.921 5.586 5.724 14,605,960 +0.01(+0.20%)
Mar 10, 2009 5.321 5.754 5.269 5.713 17,924,844 +0.52(+10.09%)
Mar 09, 2009 5.026 5.226 4.942 5.189 20,478,024 +0.12(+2.32%)
Mar 06, 2009 5.393 5.482 4.945 5.071 0 -0.24(-4.60%)
Mar 05, 2009 6.044 6.096 5.062 5.316 66,236,228 -0.87(-14.07%)
Mar 04, 2009 6.014 6.282 6.005 6.186 12,574,627 +0.27(+4.64%)
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.