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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing 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 (%)
Jul 31, 2007 9.468 9.563 9.110 9.144 8,546,519 -0.08(-0.91%)
Jul 30, 2007 9.164 9.311 9.008 9.227 9,677,111 +0.07(+0.79%)
Jul 27, 2007 9.246 9.511 9.128 9.155 7,892,002 -0.15(-1.61%)
Jul 26, 2007 9.404 9.644 9.128 9.304 9,666,631 -0.22(-2.26%)
Jul 25, 2007 9.495 9.601 9.357 9.520 7,675,407 +0.09(+0.96%)
Jul 24, 2007 9.348 9.755 9.298 9.429 8,637,964 +0.12(+1.27%)
Jul 23, 2007 9.563 9.601 9.307 9.311 5,393,923 -0.19(-2.00%)
Jul 20, 2007 9.427 9.565 9.295 9.502 5,022,795 +0.06(+0.62%)
Jul 19, 2007 9.615 9.665 9.420 9.443 5,595,417 -0.10(-1.02%)
Jul 18, 2007 9.361 9.579 9.214 9.540 10,961,274 +0.11(+1.18%)
Jul 17, 2007 9.531 9.604 9.422 9.429 3,223,750 -0.10(-1.09%)
Jul 16, 2007 9.472 9.615 9.436 9.533 5,179,896 +0.02(+0.17%)
Jul 13, 2007 9.619 9.681 9.486 9.517 7,345,320 -0.10(-0.99%)
Jul 12, 2007 9.565 9.649 9.406 9.613 9,201,398 +0.15(+1.60%)
Jul 11, 2007 9.542 9.629 9.422 9.461 8,098,607 -0.09(-0.90%)
Jul 10, 2007 9.971 9.971 9.540 9.547 9,611,835 -0.25(-2.59%)
Jul 09, 2007 9.481 9.808 9.434 9.801 15,528,214 +0.39(+4.09%)
Jul 06, 2007 9.404 9.470 9.316 9.416 7,658,196 +0.01(+0.10%)
Jul 05, 2007 9.166 9.416 9.044 9.406 11,091,896 +0.24(+2.62%)
Jul 03, 2007 9.119 9.266 9.082 9.166 4,376,742 +0.06(+0.62%)
Jul 02, 2007 8.874 9.110 8.863 9.110 5,564,262 +0.25(+2.81%)
Jun 29, 2007 9.046 9.153 8.817 8.860 8,020,498 -0.19(-2.05%)
Jun 28, 2007 9.144 9.178 8.899 9.046 10,023,354 -0.10(-1.14%)
Jun 27, 2007 8.906 9.157 8.894 9.150 8,851,863 +0.20(+2.20%)
Jun 26, 2007 9.076 9.096 8.917 8.953 12,021,701 -0.11(-1.18%)
Jun 25, 2007 9.078 9.182 9.012 9.060 9,511,627 -0.02(-0.20%)
Jun 22, 2007 9.071 9.155 8.917 9.078 8,380,593 +0.00(+0.02%)
Jun 21, 2007 8.937 9.098 8.817 9.076 9,498,225 +0.10(+1.11%)
Jun 20, 2007 9.116 9.175 8.976 8.976 7,369,149 -0.10(-1.10%)
Jun 19, 2007 9.103 9.196 8.978 9.076 10,068,097 -0.03(-0.32%)
Jun 18, 2007 9.178 9.329 9.035 9.105 15,988,924 +0.22(+2.47%)
Jun 15, 2007 8.602 9.035 8.579 8.885 14,614,737 +0.44(+5.23%)
Jun 14, 2007 8.371 8.532 8.364 8.443 7,761,018 +0.05(+0.65%)
Jun 13, 2007 8.303 8.464 8.285 8.389 5,916,855 +0.15(+1.82%)
Jun 12, 2007 8.328 8.355 8.205 8.239 6,167,068 -0.12(-1.49%)
Jun 11, 2007 8.407 8.441 8.285 8.364 4,321,581 -0.08(-0.97%)
Jun 08, 2007 8.221 8.461 8.208 8.446 5,957,454 +0.19(+2.33%)
Jun 07, 2007 8.586 8.586 8.208 8.253 7,219,331 -0.22(-2.62%)
Jun 06, 2007 8.577 8.609 8.407 8.475 6,030,236 -0.17(-1.94%)
Jun 05, 2007 8.670 8.688 8.554 8.643 7,767,637 -0.03(-0.31%)
Jun 04, 2007 8.611 8.699 8.498 8.670 9,045,180 +0.13(+1.54%)
Jun 01, 2007 8.384 8.566 8.416 8.539 9,048,622 +0.16(+1.89%)
May 31, 2007 8.253 8.471 8.296 8.380 18,920,212 +0.13(+1.54%)
May 30, 2007 8.090 8.280 8.034 8.253 7,653,691 +0.09(+1.11%)
May 29, 2007 8.192 8.217 8.063 8.162 9,568,170 +0.05(+0.64%)
May 25, 2007 7.983 8.131 7.945 8.110 7,250,883 +0.13(+1.65%)
May 24, 2007 8.214 8.214 7.884 7.979 14,064,534 -0.15(-1.79%)
May 23, 2007 8.224 8.464 8.072 8.124 24,536,948 -0.41(-4.86%)
May 22, 2007 8.464 8.543 8.203 8.539 14,645,906 +0.13(+1.56%)
May 21, 2007 8.113 8.582 8.113 8.407 21,520,362 +0.34(+4.24%)
May 18, 2007 8.045 8.113 7.890 8.065 12,664,797 -0.00(-0.03%)
May 17, 2007 7.981 8.384 7.981 8.067 15,197,950 +0.08(+0.99%)
May 16, 2007 7.791 8.015 7.759 7.988 11,515,979 +0.22(+2.86%)
May 15, 2007 7.473 7.997 7.473 7.766 17,216,534 +0.29(+3.91%)
May 14, 2007 7.453 7.541 7.399 7.473 8,562,847 +0.08(+1.04%)
May 11, 2007 7.498 7.521 7.322 7.396 8,915,837 -0.06(-0.85%)
May 10, 2007 7.594 7.675 7.406 7.460 6,277,669 -0.13(-1.73%)
May 09, 2007 7.555 7.625 7.496 7.591 5,559,407 +0.01(+0.12%)
May 08, 2007 7.535 7.630 7.417 7.582 7,846,055 +0.03(+0.45%)
May 07, 2007 7.535 7.589 7.467 7.548 13,103,203 +0.01(+0.18%)
May 04, 2007 7.637 7.639 7.489 7.535 7,396,907 -0.08(-1.01%)
May 03, 2007 7.467 7.671 7.489 7.612 10,315,662 -0.05(-0.62%)
May 02, 2007 7.594 7.711 7.578 7.659 7,969,268 +0.07(+0.90%)
May 01, 2007 7.569 7.609 7.333 7.591 9,798,908 +0.07(+0.99%)
Apr 30, 2007 7.659 7.718 7.501 7.517 6,659,175 -0.10(-1.31%)
Apr 27, 2007 7.714 7.723 7.585 7.616 10,896,342 -0.10(-1.23%)
Apr 26, 2007 7.686 7.768 7.623 7.711 8,631,292 +0.05(+0.62%)
Apr 25, 2007 7.745 7.818 7.619 7.664 8,845,716 -0.07(-0.97%)
Apr 24, 2007 7.931 7.931 7.707 7.739 8,151,120 -0.18(-2.29%)
Apr 23, 2007 7.727 8.124 7.727 7.920 10,250,722 +0.20(+2.64%)
Apr 20, 2007 7.648 7.773 7.589 7.716 7,632,469 +0.23(+3.09%)
Apr 19, 2007 7.507 7.557 7.392 7.485 8,023,401 -0.11(-1.46%)
Apr 18, 2007 7.689 7.725 7.580 7.596 4,592,093 -0.10(-1.27%)
Apr 17, 2007 7.689 7.818 7.628 7.693 8,517,394 +0.03(+0.35%)
Apr 16, 2007 7.684 7.773 7.519 7.666 7,074,935 +0.01(+0.12%)
Apr 13, 2007 7.696 7.736 7.535 7.657 5,609,860 -0.03(-0.35%)
Apr 12, 2007 7.782 7.792 7.614 7.684 6,497,212 -0.10(-1.25%)
Apr 11, 2007 7.829 7.875 7.600 7.782 10,729,816 +0.06(+0.82%)
Apr 10, 2007 7.526 7.757 7.444 7.718 8,189,954 +0.22(+2.90%)
Apr 09, 2007 7.569 7.580 7.415 7.501 4,999,852 -0.05(-0.66%)
Apr 05, 2007 7.455 7.571 7.449 7.551 4,623,867 +0.08(+1.03%)
Apr 04, 2007 7.487 7.564 7.437 7.473 5,750,072 -0.05(-0.63%)
Apr 03, 2007 7.476 7.585 7.458 7.521 6,629,838 +0.06(+0.79%)
Apr 02, 2007 7.399 7.569 7.381 7.462 8,440,609 +0.08(+1.11%)
Mar 30, 2007 7.331 7.458 7.240 7.381 8,491,075 +0.03(+0.46%)
Mar 29, 2007 7.387 7.387 7.204 7.347 13,410,820 -0.04(-0.55%)
Mar 28, 2007 7.052 7.473 7.009 7.387 22,953,408 +0.33(+4.62%)
Mar 27, 2007 6.948 7.122 6.855 7.061 40,771,620 +0.72(+11.41%)
Mar 26, 2007 6.238 6.372 6.152 6.338 8,380,151 +0.15(+2.34%)
Mar 23, 2007 6.209 6.272 6.114 6.193 6,315,342 +0.00(+0.04%)
Mar 22, 2007 6.288 6.322 6.118 6.191 6,096,461 -0.07(-1.12%)
Mar 21, 2007 6.250 6.284 6.182 6.261 5,346,263 -0.00(-0.07%)
Mar 20, 2007 6.166 6.279 6.155 6.266 7,091,135 +0.10(+1.62%)
Mar 19, 2007 6.080 6.168 6.055 6.166 6,424,341 +3.14(+103.63%)
Mar 16, 2007 3.076 3.093 3.003 3.028 6,460,527 -0.04(-1.31%)
Mar 15, 2007 3.018 3.075 3.012 3.068 5,346,704 +0.05(+1.67%)
Mar 14, 2007 3.051 3.051 2.955 3.018 5,795,058 -0.04(-1.21%)
Mar 13, 2007 3.106 3.091 3.046 3.055 4,961,014 -0.05(-1.66%)
Mar 12, 2007 3.080 3.114 3.051 3.106 4,883,347 +0.04(+1.16%)
Mar 09, 2007 3.046 3.076 3.038 3.071 7,609,654 +0.02(+0.82%)
Mar 08, 2007 2.965 3.065 2.952 3.046 8,651,106 +0.11(+3.78%)
Mar 07, 2007 2.937 2.979 2.923 2.935 6,674,113 +0.00(+0.02%)
Mar 06, 2007 2.912 2.957 2.903 2.934 5,251,385 +0.04(+1.29%)
Mar 05, 2007 2.884 2.945 2.827 2.897 7,008,613 -0.01(-0.31%)
Mar 02, 2007 2.951 2.988 2.899 2.906 6,299,014 -0.05(-1.69%)
Mar 01, 2007 2.906 2.996 2.872 2.956 9,076,503 -0.01(-0.40%)
Feb 28, 2007 2.960 3.004 2.895 2.967 8,000,640 +0.01(+0.46%)
Feb 27, 2007 2.966 3.010 2.934 2.954 7,850,600 -0.07(-2.32%)
Feb 26, 2007 3.060 3.068 3.022 3.024 5,953,923 -0.03(-0.84%)
Feb 23, 2007 3.071 3.084 3.020 3.050 7,397,834 -0.03(-0.88%)
Feb 22, 2007 3.134 3.136 2.992 3.077 13,881,309 -0.06(-1.83%)
Feb 21, 2007 3.049 3.182 3.049 3.134 13,738,330 +0.08(+2.58%)
Feb 20, 2007 3.044 3.077 3.034 3.055 6,546,138 +0.01(+0.35%)
Feb 16, 2007 3.044 3.063 3.025 3.044 8,843,509 +0.00(+0.02%)
Feb 15, 2007 3.102 3.102 3.041 3.044 5,879,786 -0.01(-0.35%)
Feb 14, 2007 3.043 3.068 3.039 3.055 8,590,410 +0.02(+0.56%)
Feb 13, 2007 3.017 3.055 3.009 3.038 6,931,652 +0.03(+1.09%)
Feb 12, 2007 3.054 3.059 2.991 3.005 8,064,839 -0.03(-0.92%)
Feb 09, 2007 3.010 3.051 3.004 3.033 10,201,809 +0.02(+0.53%)
Feb 08, 2007 3.034 3.043 3.001 3.017 4,915,120 -0.03(-0.86%)
Feb 07, 2007 2.995 3.059 2.980 3.043 8,275,124 +0.05(+1.84%)
Feb 06, 2007 3.009 3.014 2.962 2.988 7,319,283 -0.01(-0.49%)
Feb 05, 2007 3.054 3.061 2.998 3.003 5,253,150 -0.05(-1.67%)
Feb 02, 2007 3.064 3.098 3.040 3.054 8,862,044 +0.00(+0.11%)
Feb 01, 2007 3.041 3.073 3.031 3.050 14,402,034 +0.02(+0.77%)
Jan 31, 2007 2.988 3.041 2.975 3.027 8,521,365 +0.04(+1.31%)
Jan 30, 2007 3.011 3.035 2.974 2.988 10,455,111 -0.02(-0.64%)
Jan 29, 2007 2.960 3.023 2.948 3.007 10,453,346 +0.05(+1.59%)
Jan 26, 2007 3.054 3.055 2.895 2.960 26,151,016 -0.08(-2.63%)
Jan 25, 2007 3.167 3.170 3.005 3.040 16,532,596 -0.12(-3.77%)
Jan 24, 2007 3.125 3.191 3.125 3.159 6,717,360 +0.05(+1.53%)
Jan 23, 2007 3.116 3.150 3.107 3.111 7,359,000 -0.01(-0.24%)
Jan 22, 2007 3.168 3.176 3.088 3.119 14,298,772 -0.06(-1.75%)
Jan 19, 2007 3.213 3.213 3.148 3.174 6,760,607 -0.05(-1.44%)
Jan 18, 2007 3.257 3.274 3.213 3.221 6,351,969 -0.04(-1.23%)
Jan 17, 2007 3.260 3.299 3.254 3.261 5,051,038 -0.01(-0.23%)
Jan 16, 2007 3.274 3.309 3.255 3.268 5,474,679 +0.00(+0.09%)
Jan 12, 2007 3.288 3.298 3.244 3.265 6,114,554 -0.02(-0.66%)
Jan 11, 2007 3.231 3.290 3.222 3.287 9,103,872 +0.08(+2.44%)
Jan 10, 2007 3.186 3.213 3.165 3.209 7,413,720 +0.02(+0.51%)
Jan 09, 2007 3.090 3.209 3.089 3.192 14,199,922 +0.10(+3.39%)
Jan 08, 2007 3.144 3.154 3.066 3.088 11,534,513 -0.06(-1.78%)
Jan 05, 2007 3.139 3.176 3.133 3.144 11,861,070 +0.00(+0.14%)
Jan 04, 2007 3.129 3.178 3.106 3.139 21,409,766 +0.03(+0.93%)
Jan 03, 2007 3.122 3.124 3.022 3.110 17,571,400 -0.01(-0.38%)
Dec 29, 2006 3.150 3.171 3.117 3.122 5,983,049 -0.04(-1.22%)
Dec 28, 2006 3.155 3.186 3.135 3.161 4,950,423 +0.00(+0.14%)
Dec 27, 2006 3.127 3.178 3.123 3.156 6,366,973 +0.04(+1.25%)
Dec 26, 2006 3.110 3.124 3.082 3.117 3,397,072 -0.01(-0.42%)
Dec 22, 2006 3.140 3.154 3.122 3.130 2,929,302 -0.01(-0.43%)
Dec 21, 2006 3.122 3.170 3.122 3.144 8,355,439 +0.02(+0.60%)
Dec 20, 2006 3.119 3.173 3.111 3.125 8,528,426 +0.01(+0.20%)
Dec 19, 2006 3.133 3.134 3.052 3.119 19,415,122 -0.02(-0.74%)
Dec 18, 2006 3.221 3.242 3.128 3.142 12,816,028 -0.06(-2.01%)
Dec 15, 2006 3.229 3.260 3.206 3.206 7,996,227 -0.02(-0.68%)
Dec 14, 2006 3.187 3.238 3.183 3.229 7,900,025 +0.04(+1.26%)
Dec 13, 2006 3.203 3.229 3.157 3.188 8,764,077 -0.01(-0.21%)
Dec 12, 2006 3.240 3.265 3.183 3.195 8,136,558 -0.05(-1.45%)
Dec 11, 2006 3.273 3.274 3.220 3.242 4,905,411 -0.03(-0.97%)
Dec 08, 2006 3.247 3.309 3.237 3.274 9,491,327 +0.03(+1.03%)
Dec 07, 2006 3.256 3.286 3.223 3.240 9,688,144 -0.02(-0.47%)
Dec 06, 2006 3.215 3.310 3.210 3.256 11,547,752 +0.04(+1.27%)
Dec 05, 2006 3.191 3.252 3.170 3.215 8,159,505 +0.03(+0.85%)
Dec 04, 2006 3.139 3.217 3.139 3.188 6,849,748 +0.04(+1.24%)
Dec 01, 2006 3.119 3.184 3.090 3.149 13,498,267 -0.03(-0.84%)
Nov 30, 2006 3.127 3.185 3.099 3.175 13,562,695 +0.05(+1.54%)
Nov 29, 2006 3.096 3.155 3.095 3.127 10,849,627 +0.05(+1.47%)
Nov 28, 2006 3.116 3.161 3.068 3.082 12,300,598 -0.03(-1.11%)
Nov 27, 2006 3.209 3.218 3.105 3.116 14,868,922 -0.09(-2.90%)
Nov 24, 2006 3.135 3.240 3.135 3.209 14,067,534 +0.07(+2.37%)
Nov 22, 2006 3.019 3.183 3.019 3.135 20,528,062 +0.13(+4.42%)
Nov 21, 2006 2.872 3.112 2.818 3.003 44,747,096 +0.10(+3.60%)
Nov 20, 2006 3.018 3.018 2.872 2.898 24,464,394 -0.03(-1.12%)
Nov 17, 2006 2.959 2.959 2.903 2.931 15,040,144 -0.03(-1.01%)
Nov 16, 2006 3.000 3.000 2.932 2.961 10,763,133 -0.03(-0.87%)
Nov 15, 2006 3.011 3.050 2.976 2.987 7,223,082 -0.02(-0.70%)
Nov 14, 2006 2.964 3.013 2.911 3.008 13,482,380 +0.05(+1.55%)
Nov 13, 2006 2.969 3.028 2.962 2.962 11,804,584 +0.00(+0.00%)
Nov 10, 2006 2.946 2.970 2.924 2.962 11,917,555 +0.02(+0.58%)
Nov 09, 2006 3.032 3.032 2.940 2.945 12,482,410 -0.07(-2.40%)
Nov 08, 2006 2.997 3.051 2.977 3.018 7,684,674 +0.01(+0.43%)
Nov 07, 2006 3.017 3.086 2.967 3.005 10,887,578 -0.01(-0.41%)
Nov 06, 2006 3.045 3.064 3.003 3.017 7,451,671 -0.01(-0.49%)
Nov 03, 2006 2.945 3.048 2.945 3.032 21,100,860 +0.18(+6.40%)
Nov 02, 2006 2.816 2.876 2.776 2.850 8,204,517 +0.01(+0.42%)
Nov 01, 2006 2.901 2.915 2.824 2.838 7,281,332 -0.05(-1.90%)
Oct 31, 2006 2.886 2.903 2.847 2.893 11,030,557 +0.01(+0.33%)
Oct 30, 2006 2.912 2.922 2.859 2.883 11,378,296 -0.04(-1.45%)
Oct 27, 2006 2.921 2.953 2.885 2.925 7,313,105 +0.00(+0.16%)
Oct 26, 2006 2.840 2.931 2.839 2.921 8,083,603 +0.11(+3.78%)
Oct 25, 2006 2.872 2.903 2.797 2.814 8,762,311 -0.07(-2.40%)
Oct 24, 2006 2.931 2.987 2.855 2.884 12,724,239 -0.07(-2.28%)
Oct 23, 2006 2.889 2.962 2.861 2.951 8,281,302 +0.05(+1.64%)
Oct 20, 2006 2.899 2.931 2.851 2.903 7,506,392 -0.00(-0.04%)
Oct 19, 2006 2.888 2.926 2.849 2.905 5,945,097 +0.02(+0.57%)
Oct 18, 2006 2.919 2.942 2.867 2.888 6,518,778 -0.01(-0.33%)
Oct 17, 2006 2.932 2.945 2.876 2.898 5,889,494 -0.03(-1.18%)
Oct 16, 2006 2.949 2.957 2.918 2.932 6,246,059 +0.00(+0.08%)
Oct 13, 2006 2.886 2.983 2.884 2.930 27,338,094 +0.08(+2.88%)
Oct 12, 2006 2.782 2.872 2.770 2.848 14,285,533 +0.07(+2.49%)
Oct 11, 2006 2.719 2.813 2.698 2.779 16,116,898 +0.06(+2.21%)
Oct 10, 2006 2.737 2.739 2.669 2.719 15,392,296 -0.00(-0.12%)
Oct 09, 2006 2.691 2.727 2.660 2.722 4,633,575 +0.02(+0.92%)
Oct 06, 2006 2.732 2.733 2.665 2.697 7,043,917 -0.04(-1.29%)
Oct 05, 2006 2.733 2.762 2.695 2.732 5,986,579 +0.01(+0.52%)
Oct 04, 2006 2.681 2.731 2.667 2.718 6,546,138 +0.04(+1.39%)
Oct 03, 2006 2.609 2.693 2.586 2.681 10,829,327 +0.07(+2.62%)
Oct 02, 2006 2.646 2.649 2.594 2.612 8,028,882 -0.01(-0.37%)
Sep 29, 2006 2.648 2.669 2.618 2.622 6,617,628 -0.02(-0.77%)
Sep 28, 2006 2.677 2.714 2.620 2.642 20,258,874 -0.03(-1.21%)
Sep 27, 2006 2.732 2.756 2.667 2.675 14,332,310 -0.06(-2.16%)
Sep 26, 2006 2.725 2.761 2.693 2.733 10,621,920 +0.02(+0.56%)
Sep 25, 2006 2.691 2.742 2.626 2.718 15,358,757 +0.05(+1.80%)
Sep 22, 2006 2.767 2.767 2.533 2.670 39,389,804 -0.10(-3.52%)
Sep 21, 2006 2.818 2.818 2.750 2.767 15,708,261 +0.03(+0.99%)
Sep 20, 2006 2.697 2.778 2.697 2.740 16,394,030 +0.02(+0.83%)
Sep 19, 2006 2.722 2.725 2.646 2.718 10,968,776 -0.01(-0.37%)
Sep 18, 2006 2.742 2.758 2.684 2.728 12,043,765 +0.03(+1.05%)
Sep 15, 2006 2.699 2.708 2.651 2.699 16,499,058 +0.03(+1.00%)
Sep 14, 2006 2.705 2.709 2.626 2.673 12,197,335 -0.04(-1.61%)
Sep 13, 2006 2.678 2.719 2.628 2.716 9,477,206 +0.04(+1.42%)
Sep 12, 2006 2.583 2.709 2.569 2.678 13,615,650 +0.10(+3.68%)
Sep 11, 2006 2.536 2.597 2.499 2.583 11,524,805 +0.05(+1.90%)
Sep 08, 2006 2.524 2.558 2.498 2.535 14,158,441 +0.06(+2.43%)
Sep 07, 2006 2.463 2.497 2.403 2.475 9,306,867 +0.00(+0.07%)
Sep 06, 2006 2.469 2.510 2.452 2.473 12,282,946 -0.03(-1.18%)
Sep 05, 2006 2.452 2.513 2.445 2.503 6,855,926 +0.05(+2.13%)
Sep 01, 2006 2.480 2.492 2.433 2.451 6,986,549 -0.02(-0.96%)
Aug 31, 2006 2.483 2.487 2.455 2.475 3,660,965 +0.00(+0.18%)
Aug 30, 2006 2.442 2.473 2.400 2.470 12,296,185 +0.03(+1.14%)
Aug 29, 2006 2.414 2.454 2.375 2.442 6,632,632 +0.03(+1.27%)
Aug 28, 2006 2.371 2.424 2.370 2.412 7,373,121 +0.04(+1.70%)
Aug 25, 2006 2.379 2.390 2.339 2.371 14,856,566 -0.02(-0.88%)
Aug 24, 2006 2.481 2.482 2.379 2.392 12,461,228 -0.08(-3.23%)
Aug 23, 2006 2.504 2.514 2.450 2.472 11,472,732 +0.00(+0.07%)
Aug 22, 2006 2.436 2.483 2.431 2.471 9,968,806 +0.03(+1.25%)
Aug 21, 2006 2.491 2.497 2.433 2.440 13,885,722 -0.08(-3.06%)
Aug 18, 2006 2.561 2.571 2.497 2.517 13,199,070 -0.04(-1.72%)
Aug 17, 2006 2.442 2.658 2.436 2.561 43,530,012 -0.10(-3.81%)
Aug 16, 2006 2.641 2.680 2.617 2.663 17,422,242 +0.04(+1.49%)
Aug 15, 2006 2.590 2.665 2.577 2.624 8,680,231 +0.01(+0.43%)
Aug 14, 2006 2.654 2.662 2.592 2.612 5,576,177 -0.02(-0.73%)
Aug 11, 2006 2.566 2.663 2.547 2.631 16,115,133 +0.11(+4.24%)
Aug 10, 2006 2.467 2.541 2.467 2.524 6,398,746 +0.04(+1.76%)
Aug 09, 2006 2.535 2.539 2.481 2.481 7,592,885 -0.03(-1.26%)
Aug 08, 2006 2.553 2.566 2.502 2.513 8,456,054 -0.02(-0.78%)
Aug 07, 2006 2.504 2.542 2.441 2.532 7,543,460 +0.02(+0.90%)
Aug 04, 2006 2.554 2.597 2.470 2.510 13,402,065 -0.01(-0.25%)
Aug 03, 2006 2.425 2.524 2.400 2.516 12,470,054 +0.08(+3.50%)
Aug 02, 2006 2.326 2.452 2.322 2.431 15,838,001 +0.14(+6.03%)
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.