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

GameStop Corp (NY: GME )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2016 7.493 7.625 7.446 7.460 8,906,390 -0.01(-0.09%)
Mar 30, 2016 7.422 7.516 7.288 7.467 10,727,244 +0.06(+0.79%)
Mar 29, 2016 7.096 7.507 7.053 7.408 16,173,159 +0.33(+4.72%)
Mar 28, 2016 6.806 7.277 6.677 7.074 35,077,688 -0.04(-0.59%)
Mar 24, 2016 7.133 7.117 7.117 7.117 19,089,274 -0.02(-0.33%)
Mar 23, 2016 7.096 7.244 7.065 7.140 8,375,530 +0.04(+0.63%)
Mar 22, 2016 7.230 7.239 7.056 7.096 9,250,784 -0.16(-2.17%)
Mar 21, 2016 7.270 7.444 7.065 7.253 14,285,443 +0.00(+0.06%)
Mar 18, 2016 7.425 7.592 7.239 7.248 23,574,814 -0.12(-1.69%)
Mar 17, 2016 7.566 7.575 7.291 7.373 12,973,599 -0.13(-1.72%)
Mar 16, 2016 7.324 7.525 7.246 7.502 6,645,403 +0.27(+3.67%)
Mar 15, 2016 7.408 7.460 7.046 7.237 8,625,140 -0.21(-2.78%)
Mar 14, 2016 7.232 7.531 7.223 7.444 7,359,904 +0.21(+2.96%)
Mar 11, 2016 7.180 7.310 7.157 7.230 6,888,475 +0.07(+1.02%)
Mar 10, 2016 7.366 7.366 7.039 7.157 8,717,198 -0.20(-2.72%)
Mar 09, 2016 7.143 7.422 7.091 7.357 11,035,707 +0.28(+3.88%)
Mar 08, 2016 7.263 7.286 7.009 7.082 9,903,863 -0.15(-2.02%)
Mar 07, 2016 7.295 7.453 7.143 7.227 12,038,250 -0.12(-1.57%)
Mar 04, 2016 7.587 7.655 7.333 7.343 10,763,848 -0.33(-4.25%)
Mar 03, 2016 7.352 7.725 7.333 7.669 15,137,764 +0.33(+4.54%)
Mar 02, 2016 7.240 7.427 6.836 7.336 17,544,026 +0.08(+1.13%)
Mar 01, 2016 7.280 7.324 7.148 7.254 9,085,541 +0.03(+0.39%)
Feb 29, 2016 7.137 7.289 7.038 7.226 10,024,908 +0.07(+0.92%)
Feb 26, 2016 7.059 7.176 7.017 7.160 7,226,637 +0.14(+1.94%)
Feb 25, 2016 6.940 7.047 6.872 7.024 6,521,256 +0.02(+0.23%)
Feb 24, 2016 6.897 7.010 6.625 7.008 6,843,662 +0.11(+1.53%)
Feb 23, 2016 6.940 7.001 6.794 6.902 5,394,430 +0.05(+0.79%)
Feb 22, 2016 6.689 6.947 6.665 6.848 7,169,029 +0.24(+3.62%)
Feb 19, 2016 6.851 6.851 6.513 6.609 9,095,885 -0.25(-3.59%)
Feb 18, 2016 6.752 6.987 6.722 6.855 11,781,110 +0.12(+1.74%)
Feb 17, 2016 6.616 6.799 6.555 6.738 7,133,209 +0.17(+2.64%)
Feb 16, 2016 6.407 6.574 6.304 6.564 6,125,276 +0.24(+3.78%)
Feb 12, 2016 6.276 6.325 6.325 6.325 11,012,333 +0.07(+1.16%)
Feb 11, 2016 6.201 6.318 6.128 6.253 6,311,485 +0.00(+0.08%)
Feb 10, 2016 6.377 6.398 6.241 6.248 5,843,322 -0.11(-1.73%)
Feb 09, 2016 6.482 6.536 6.262 6.358 14,019,602 -0.18(-2.76%)
Feb 08, 2016 6.225 6.555 6.213 6.539 12,560,670 +0.25(+3.95%)
Feb 05, 2016 6.332 6.372 6.196 6.290 6,593,277 -0.04(-0.67%)
Feb 04, 2016 6.110 6.375 5.950 6.332 8,531,572 +0.20(+3.21%)
Feb 03, 2016 6.121 6.161 5.803 6.135 9,483,833 +0.06(+0.96%)
Feb 02, 2016 6.243 6.262 5.999 6.077 7,850,712 -0.21(-3.32%)
Feb 01, 2016 6.142 6.297 6.065 6.285 11,888,683 +0.14(+2.29%)
Jan 29, 2016 6.039 6.153 6.004 6.145 9,886,279 +0.12(+1.94%)
Jan 28, 2016 6.210 6.239 6.018 6.028 5,969,385 -0.10(-1.68%)
Jan 27, 2016 6.152 6.278 6.053 6.131 8,542,999 +0.02(+0.35%)
Jan 26, 2016 5.943 6.208 5.894 6.110 11,810,891 +0.23(+3.99%)
Jan 25, 2016 6.002 6.087 5.839 5.875 6,164,313 -0.14(-2.38%)
Jan 22, 2016 6.032 6.103 5.962 6.018 7,522,308 +0.09(+1.50%)
Jan 21, 2016 5.906 6.082 5.896 5.929 9,036,293 +0.02(+0.40%)
Jan 20, 2016 5.910 5.967 5.704 5.906 9,537,312 -0.08(-1.25%)
Jan 19, 2016 6.086 6.086 5.873 5.981 11,876,889 -0.03(-0.51%)
Jan 15, 2016 5.875 6.011 6.011 6.011 13,596,720 +0.01(+0.23%)
Jan 14, 2016 6.429 6.429 5.903 5.997 19,575,664 -0.32(-5.05%)
Jan 13, 2016 6.497 6.521 6.208 6.316 12,460,916 -0.22(-3.37%)
Jan 12, 2016 6.787 6.851 6.167 6.536 34,503,992 -0.35(-5.11%)
Jan 11, 2016 6.642 6.928 6.562 6.888 13,886,028 +0.24(+3.56%)
Jan 08, 2016 6.729 6.750 6.574 6.651 11,513,211 -0.02(-0.28%)
Jan 07, 2016 6.593 6.745 6.504 6.670 11,353,677 +0.02(+0.28%)
Jan 06, 2016 6.618 6.738 6.433 6.651 16,022,492 -0.09(-1.39%)
Jan 05, 2016 6.703 6.801 6.600 6.745 14,573,260 +0.11(+1.62%)
Jan 04, 2016 6.339 6.672 6.332 6.637 18,470,950 +0.06(+0.96%)
Dec 31, 2015 6.665 6.574 6.574 6.574 7,234,067 -0.10(-1.54%)
Dec 30, 2015 6.651 6.785 6.621 6.677 6,135,300 +0.01(+0.18%)
Dec 29, 2015 6.710 6.752 6.641 6.665 8,705,859 -0.01(-0.14%)
Dec 28, 2015 6.651 6.785 6.597 6.675 9,918,841 +0.02(+0.35%)
Dec 24, 2015 6.710 6.651 6.651 6.651 3,706,606 -0.09(-1.32%)
Dec 23, 2015 6.752 6.783 6.625 6.740 11,851,856 +0.04(+0.52%)
Dec 22, 2015 6.776 6.776 6.602 6.705 13,080,346 -0.04(-0.52%)
Dec 21, 2015 6.689 6.815 6.576 6.740 14,580,379 -0.00(-0.03%)
Dec 18, 2015 6.780 6.785 6.541 6.743 23,896,842 -0.07(-1.00%)
Dec 17, 2015 7.165 7.200 6.811 6.811 9,722,331 -0.35(-4.94%)
Dec 16, 2015 7.226 7.268 7.062 7.165 9,320,009 +0.00(+0.07%)
Dec 15, 2015 7.207 7.303 7.127 7.160 10,826,921 +0.06(+0.89%)
Dec 14, 2015 7.033 7.187 6.968 7.097 12,534,485 +0.06(+0.90%)
Dec 11, 2015 7.084 7.350 7.019 7.033 28,121,530 -0.47(-6.28%)
Dec 10, 2015 7.631 7.713 7.378 7.505 17,402,472 -0.10(-1.33%)
Dec 09, 2015 7.763 7.978 7.596 7.605 11,014,636 -0.30(-3.85%)
Dec 08, 2015 7.643 7.945 7.566 7.910 11,955,043 +0.16(+2.03%)
Dec 07, 2015 7.784 7.828 7.620 7.753 12,573,603 -0.05(-0.69%)
Dec 04, 2015 7.683 7.819 7.559 7.807 15,049,467 +0.12(+1.59%)
Dec 03, 2015 7.936 7.936 7.547 7.685 15,853,762 -0.26(-3.22%)
Dec 02, 2015 8.135 8.168 7.938 7.941 12,231,960 -0.19(-2.39%)
Dec 01, 2015 8.217 8.245 8.030 8.135 9,304,244 -0.06(-0.69%)
Nov 30, 2015 8.315 8.379 8.161 8.192 13,783,111 -0.23(-2.72%)
Nov 27, 2015 8.624 8.639 8.372 8.421 5,101,937 -0.15(-1.72%)
Nov 25, 2015 8.837 8.568 8.568 8.568 8,800,314 -0.30(-3.35%)
Nov 24, 2015 8.416 8.940 8.402 8.865 22,936,096 +0.07(+0.80%)
Nov 23, 2015 7.750 8.814 7.717 8.795 72,384,648 -0.39(-4.20%)
Nov 20, 2015 9.143 9.300 9.019 9.181 11,948,982 +0.19(+2.08%)
Nov 19, 2015 8.804 9.111 8.769 8.994 8,786,403 +0.15(+1.72%)
Nov 18, 2015 8.786 8.900 8.706 8.842 9,768,139 +0.15(+1.75%)
Nov 17, 2015 8.956 8.956 8.629 8.690 11,112,591 -0.22(-2.44%)
Nov 16, 2015 8.652 8.931 8.641 8.907 10,990,142 +0.21(+2.45%)
Nov 13, 2015 9.340 9.377 8.669 8.694 40,690,584 -1.72(-16.51%)
Nov 12, 2015 10.40 10.48 10.26 10.41 8,065,563 -0.01(-0.11%)
Nov 11, 2015 10.78 10.83 10.39 10.42 8,068,005 -0.32(-2.96%)
Nov 10, 2015 10.63 10.81 10.58 10.74 6,492,270 +0.10(+0.97%)
Nov 09, 2015 10.94 10.95 10.62 10.64 6,514,079 -0.31(-2.82%)
Nov 06, 2015 10.93 11.10 10.84 10.95 8,208,089 -0.03(-0.26%)
Nov 05, 2015 10.98 11.03 10.83 10.98 4,224,612 +0.02(+0.19%)
Nov 04, 2015 10.93 11.02 10.90 10.96 5,599,692 +0.02(+0.21%)
Nov 03, 2015 10.83 10.94 10.77 10.93 6,107,706 +0.13(+1.23%)
Nov 02, 2015 10.76 10.87 10.66 10.80 4,085,002 +0.03(+0.24%)
Oct 30, 2015 10.74 10.89 10.66 10.77 5,218,023 +0.08(+0.79%)
Oct 29, 2015 10.67 10.80 10.61 10.69 3,190,713 +0.04(+0.35%)
Oct 28, 2015 10.40 10.68 10.36 10.65 3,883,102 +0.30(+2.94%)
Oct 27, 2015 10.46 10.50 10.18 10.35 4,901,029 -0.10(-0.94%)
Oct 26, 2015 10.61 10.65 10.37 10.45 6,260,868 -0.16(-1.50%)
Oct 23, 2015 11.14 11.14 10.54 10.60 9,844,792 -0.38(-3.47%)
Oct 22, 2015 10.80 11.05 10.66 10.99 6,694,678 +0.22(+2.04%)
Oct 21, 2015 10.59 10.81 10.55 10.77 4,952,132 +0.22(+2.08%)
Oct 20, 2015 10.47 10.67 10.46 10.55 6,569,479 +0.09(+0.85%)
Oct 19, 2015 10.40 10.51 10.29 10.46 3,254,427 +0.06(+0.58%)
Oct 16, 2015 10.35 10.40 10.19 10.40 3,842,751 +0.12(+1.21%)
Oct 15, 2015 10.12 10.28 10.02 10.27 3,765,370 +0.21(+2.04%)
Oct 14, 2015 10.16 10.22 9.992 10.07 3,237,839 -0.11(-1.08%)
Oct 13, 2015 10.22 10.33 10.15 10.18 3,465,909 -0.10(-0.96%)
Oct 12, 2015 10.35 10.44 10.25 10.28 3,198,120 -0.11(-1.06%)
Oct 09, 2015 10.22 10.40 10.16 10.38 4,093,106 +0.10(+0.98%)
Oct 08, 2015 10.06 10.37 10.06 10.28 4,849,790 +0.13(+1.24%)
Oct 07, 2015 10.16 10.24 9.966 10.16 5,422,112 +0.02(+0.23%)
Oct 06, 2015 9.924 10.17 9.917 10.13 8,037,600 +0.20(+2.02%)
Oct 05, 2015 9.728 9.971 9.712 9.934 8,201,555 +0.23(+2.36%)
Oct 02, 2015 9.419 9.716 9.356 9.705 6,378,758 +0.23(+2.42%)
Oct 01, 2015 9.658 9.735 9.309 9.475 8,374,653 -0.16(-1.67%)
Sep 30, 2015 9.590 9.661 9.499 9.637 7,340,896 +0.18(+1.93%)
Sep 29, 2015 9.401 9.567 9.274 9.454 9,014,435 +0.03(+0.32%)
Sep 28, 2015 9.550 9.604 9.340 9.424 7,316,550 -0.16(-1.71%)
Sep 25, 2015 9.660 9.789 9.459 9.588 7,126,261 -0.05(-0.49%)
Sep 24, 2015 9.527 9.702 9.496 9.634 5,833,754 +0.03(+0.29%)
Sep 23, 2015 9.639 9.723 9.506 9.606 3,357,902 -0.06(-0.65%)
Sep 22, 2015 9.648 9.765 9.590 9.669 4,279,516 -0.09(-0.89%)
Sep 21, 2015 9.990 10.02 9.690 9.756 7,077,245 -0.13(-1.30%)
Sep 18, 2015 10.09 10.19 9.875 9.885 8,820,310 -0.31(-3.07%)
Sep 17, 2015 10.29 10.39 10.02 10.20 7,266,004 -0.09(-0.84%)
Sep 16, 2015 10.04 10.32 10.03 10.28 6,584,827 +0.23(+2.28%)
Sep 15, 2015 10.12 10.13 9.999 10.06 4,809,164 -0.04(-0.39%)
Sep 14, 2015 10.02 10.10 9.881 10.10 6,028,512 +0.09(+0.91%)
Sep 11, 2015 9.875 10.02 9.747 10.00 6,480,501 +0.10(+1.01%)
Sep 10, 2015 9.742 10.03 9.705 9.903 6,129,425 +0.13(+1.34%)
Sep 09, 2015 9.828 9.878 9.740 9.772 6,280,680 +0.00(+0.00%)
Sep 08, 2015 9.814 9.814 9.531 9.772 9,309,794 +0.13(+1.31%)
Sep 04, 2015 9.634 9.646 9.646 9.646 6,550,950 -0.09(-0.89%)
Sep 03, 2015 9.800 9.945 9.693 9.733 8,970,443 -0.02(-0.24%)
Sep 02, 2015 9.726 9.819 9.595 9.756 10,871,995 +0.15(+1.53%)
Sep 01, 2015 9.691 9.835 9.502 9.609 10,019,640 -0.30(-3.06%)
Aug 31, 2015 9.863 9.943 9.695 9.912 10,561,820 -0.00(-0.02%)
Aug 28, 2015 10.42 10.49 9.693 9.915 36,130,892 -0.87(-8.03%)
Aug 27, 2015 10.78 10.97 10.60 10.78 12,510,994 +0.20(+1.85%)
Aug 26, 2015 10.43 10.62 10.27 10.58 16,215,214 +0.34(+3.35%)
Aug 25, 2015 10.29 10.41 10.10 10.24 20,271,520 +0.22(+2.16%)
Aug 24, 2015 9.768 10.30 9.021 10.02 9,935,252 -0.44(-4.17%)
Aug 21, 2015 10.45 10.76 10.42 10.46 8,679,334 -0.09(-0.88%)
Aug 20, 2015 10.65 10.73 10.54 10.55 6,462,605 -0.28(-2.63%)
Aug 19, 2015 10.93 11.01 10.67 10.84 7,516,812 -0.13(-1.15%)
Aug 18, 2015 10.98 11.13 10.94 10.96 6,938,890 +0.01(+0.08%)
Aug 17, 2015 11.07 11.08 10.84 10.96 4,652,585 -0.11(-1.03%)
Aug 14, 2015 10.86 11.16 10.86 11.07 10,443,688 +0.31(+2.91%)
Aug 13, 2015 10.65 10.93 10.64 10.76 4,721,159 +0.11(+1.05%)
Aug 12, 2015 10.58 10.71 10.41 10.64 5,481,472 -0.02(-0.22%)
Aug 11, 2015 10.60 10.69 10.50 10.67 5,346,557 -0.02(-0.20%)
Aug 10, 2015 10.71 10.74 10.58 10.69 5,212,122 +0.15(+1.42%)
Aug 07, 2015 10.58 10.60 10.42 10.54 4,059,457 -0.04(-0.40%)
Aug 06, 2015 10.78 10.81 10.48 10.58 4,764,932 -0.24(-2.24%)
Aug 05, 2015 10.66 10.88 10.65 10.82 5,322,356 +0.19(+1.80%)
Aug 04, 2015 10.43 10.65 10.39 10.63 7,731,410 +0.14(+1.38%)
Aug 03, 2015 10.73 10.78 10.46 10.49 5,167,239 -0.21(-1.96%)
Jul 31, 2015 10.79 10.84 10.65 10.70 4,696,015 -0.07(-0.67%)
Jul 30, 2015 10.68 10.84 10.60 10.77 4,001,370 +0.07(+0.63%)
Jul 29, 2015 10.60 10.71 10.54 10.70 4,290,952 +0.14(+1.30%)
Jul 28, 2015 10.62 10.67 10.44 10.57 5,281,647 -0.01(-0.09%)
Jul 27, 2015 10.59 10.69 10.48 10.57 6,744,795 -0.04(-0.37%)
Jul 24, 2015 10.97 10.99 10.58 10.61 8,702,922 -0.34(-3.09%)
Jul 23, 2015 11.02 11.11 10.87 10.95 4,123,681 -0.06(-0.55%)
Jul 22, 2015 10.91 11.09 10.83 11.01 6,971,542 +0.06(+0.55%)
Jul 21, 2015 10.90 10.96 10.79 10.95 5,470,766 +0.03(+0.23%)
Jul 20, 2015 10.85 10.96 10.77 10.93 5,649,626 +0.04(+0.34%)
Jul 17, 2015 11.02 11.10 10.82 10.89 5,696,811 -0.13(-1.19%)
Jul 16, 2015 10.85 11.14 10.78 11.02 11,198,447 +0.19(+1.74%)
Jul 15, 2015 10.93 10.97 10.82 10.83 5,767,570 -0.07(-0.66%)
Jul 14, 2015 11.02 11.07 10.79 10.90 11,368,547 -0.14(-1.31%)
Jul 13, 2015 11.02 11.12 10.93 11.05 7,078,781 +0.09(+0.83%)
Jul 10, 2015 11.03 11.05 10.83 10.96 6,392,163 +0.01(+0.13%)
Jul 09, 2015 10.83 10.99 10.71 10.94 11,637,858 +0.27(+2.54%)
Jul 08, 2015 10.68 10.79 10.61 10.67 10,485,001 -0.07(-0.63%)
Jul 07, 2015 10.33 10.75 10.27 10.74 10,328,649 +0.40(+3.86%)
Jul 06, 2015 10.06 10.35 10.03 10.34 6,457,107 +0.18(+1.74%)
Jul 02, 2015 10.22 10.16 10.16 10.16 5,162,439 -0.13(-1.27%)
Jul 01, 2015 10.09 10.36 10.07 10.29 7,421,333 +0.27(+2.70%)
Jun 30, 2015 10.05 10.08 9.980 10.02 4,789,904 +0.04(+0.44%)
Jun 29, 2015 10.20 10.25 9.978 9.980 4,777,009 -0.30(-2.88%)
Jun 26, 2015 10.22 10.30 10.12 10.28 8,146,552 +0.09(+0.87%)
Jun 25, 2015 10.40 10.44 10.19 10.19 6,930,456 -0.21(-2.00%)
Jun 24, 2015 10.31 10.62 10.30 10.40 10,382,575 +0.04(+0.43%)
Jun 23, 2015 10.27 10.39 10.23 10.35 7,536,869 +0.11(+1.07%)
Jun 22, 2015 10.09 10.29 10.04 10.24 10,889,206 +0.19(+1.86%)
Jun 19, 2015 10.13 10.22 10.03 10.05 10,025,421 -0.02(-0.23%)
Jun 18, 2015 10.08 10.12 10.00 10.08 8,660,743 +0.04(+0.37%)
Jun 17, 2015 9.922 10.09 9.842 10.04 9,280,857 +0.12(+1.22%)
Jun 16, 2015 9.898 9.952 9.793 9.919 5,926,870 -0.00(-0.02%)
Jun 15, 2015 10.00 10.10 9.875 9.922 7,967,945 -0.10(-1.02%)
Jun 12, 2015 10.01 10.10 9.961 10.02 5,722,297 -0.01(-0.09%)
Jun 11, 2015 10.08 10.20 9.975 10.03 7,747,944 +0.04(+0.35%)
Jun 10, 2015 10.07 10.15 9.964 9.999 7,648,449 -0.01(-0.12%)
Jun 09, 2015 10.06 10.14 10.01 10.01 5,503,667 -0.03(-0.35%)
Jun 08, 2015 10.27 10.33 10.04 10.05 6,329,919 -0.23(-2.27%)
Jun 05, 2015 10.27 10.30 10.15 10.28 6,410,870 +0.03(+0.27%)
Jun 04, 2015 10.28 10.35 10.22 10.25 8,020,783 +0.07(+0.69%)
Jun 03, 2015 10.24 10.32 10.15 10.18 8,537,459 -0.06(-0.57%)
Jun 02, 2015 10.10 10.34 9.960 10.24 9,910,594 +0.12(+1.15%)
Jun 01, 2015 10.19 10.27 9.876 10.12 14,140,595 +0.01(+0.14%)
May 29, 2015 10.24 10.36 10.04 10.11 37,287,232 +0.58(+6.08%)
May 28, 2015 9.214 9.622 9.200 9.529 16,519,640 +0.34(+3.67%)
May 27, 2015 9.443 9.459 9.175 9.191 7,728,650 -0.17(-1.77%)
May 26, 2015 9.475 9.543 9.296 9.356 5,312,746 -0.14(-1.52%)
May 22, 2015 9.492 9.501 9.501 9.501 4,891,706 +0.01(+0.07%)
May 21, 2015 9.415 9.529 9.373 9.494 5,528,946 +0.15(+1.57%)
May 20, 2015 9.361 9.391 9.240 9.347 4,322,694 -0.04(-0.42%)
May 19, 2015 9.403 9.415 9.322 9.387 4,302,562 +0.02(+0.17%)
May 18, 2015 9.338 9.387 9.245 9.370 4,984,996 +0.04(+0.45%)
May 15, 2015 9.121 9.335 9.105 9.329 5,954,826 +0.21(+2.27%)
May 14, 2015 9.170 9.170 9.023 9.121 3,208,750 -0.01(-0.08%)
May 13, 2015 9.098 9.170 8.970 9.128 6,741,308 +0.03(+0.38%)
May 12, 2015 9.198 9.273 9.086 9.093 5,728,857 -0.17(-1.79%)
May 11, 2015 9.335 9.429 9.255 9.259 4,375,614 -0.10(-1.07%)
May 08, 2015 9.277 9.431 9.249 9.359 4,536,781 +0.16(+1.72%)
May 07, 2015 9.114 9.226 8.958 9.200 7,322,133 +0.09(+0.97%)
May 06, 2015 9.291 9.291 9.023 9.112 6,234,883 -0.21(-2.22%)
May 05, 2015 9.298 9.382 9.254 9.319 4,708,998 -0.02(-0.25%)
May 04, 2015 9.154 9.352 9.105 9.342 3,770,306 +0.22(+2.43%)
May 01, 2015 8.996 9.126 8.956 9.121 3,305,674 +0.15(+1.63%)
Apr 30, 2015 9.135 9.159 8.947 8.975 4,877,294 -0.18(-2.01%)
Apr 29, 2015 9.331 9.440 9.119 9.159 5,356,764 -0.25(-2.62%)
Apr 28, 2015 9.356 9.424 9.212 9.405 4,070,044 +0.03(+0.27%)
Apr 27, 2015 9.485 9.550 9.373 9.380 4,504,067 -0.10(-1.06%)
Apr 24, 2015 9.384 9.494 9.346 9.480 3,743,827 +0.09(+0.97%)
Apr 23, 2015 9.373 9.440 9.326 9.389 3,721,385 +0.02(+0.20%)
Apr 22, 2015 9.315 9.398 9.221 9.370 4,191,759 +0.04(+0.40%)
Apr 21, 2015 9.417 9.429 9.252 9.333 5,913,145 -0.06(-0.60%)
Apr 20, 2015 9.266 9.417 9.259 9.389 5,623,731 +0.15(+1.66%)
Apr 17, 2015 9.480 9.489 9.189 9.235 6,711,170 -0.30(-3.13%)
Apr 16, 2015 9.533 9.617 9.473 9.533 6,257,686 +0.01(+0.12%)
Apr 15, 2015 9.450 9.538 9.305 9.522 9,867,981 +0.11(+1.21%)
Apr 14, 2015 9.373 9.436 9.240 9.408 6,431,182 -0.00(-0.05%)
Apr 13, 2015 9.408 9.501 9.189 9.412 7,918,461 +0.00(+0.05%)
Apr 10, 2015 9.356 9.410 9.212 9.408 5,449,672 +0.10(+1.03%)
Apr 09, 2015 9.026 9.315 8.930 9.312 8,211,169 +0.30(+3.31%)
Apr 08, 2015 8.802 9.030 8.788 9.014 7,085,463 +0.17(+1.92%)
Apr 07, 2015 8.935 8.965 8.829 8.844 5,720,530 -0.09(-1.02%)
Apr 06, 2015 8.849 8.940 8.774 8.935 6,372,199 +0.04(+0.44%)
Apr 02, 2015 8.863 8.895 8.895 8.895 5,035,567 +0.10(+1.11%)
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.