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, 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%)
Dec 03, 2007 13.14 13.34 12.92 13.05 11,288,431 +0.03(+0.26%)
Nov 30, 2007 12.93 13.06 12.77 13.02 19,798,044 +0.36(+2.85%)
Nov 29, 2007 12.82 12.82 12.33 12.66 10,381,190 +0.02(+0.16%)
Nov 28, 2007 12.31 12.70 11.60 12.64 14,733,785 +0.60(+4.95%)
Nov 27, 2007 11.86 12.20 11.82 12.04 13,324,485 +0.38(+3.22%)
Nov 26, 2007 11.56 12.00 11.46 11.67 16,872,506 +0.30(+2.65%)
Nov 23, 2007 11.43 11.48 11.19 11.36 4,430,947 +0.19(+1.68%)
Nov 21, 2007 11.40 11.40 11.05 11.18 15,571,946 -0.38(-3.31%)
Nov 20, 2007 11.18 12.04 10.75 11.56 51,075,824 -0.45(-3.74%)
Nov 19, 2007 12.61 12.61 11.62 12.01 23,403,646 -0.46(-3.65%)
Nov 16, 2007 12.62 12.62 11.90 12.46 16,967,544 -0.21(-1.66%)
Nov 15, 2007 12.38 12.82 12.21 12.67 13,340,588 +0.47(+3.82%)
Nov 14, 2007 12.74 12.90 12.16 12.21 10,174,356 -0.13(-1.03%)
Nov 13, 2007 11.87 12.47 11.87 12.33 9,504,663 +0.55(+4.67%)
Nov 12, 2007 11.60 11.95 11.40 11.78 12,998,198 -0.18(-1.48%)
Nov 09, 2007 12.12 12.31 11.74 11.96 14,828,403 -0.68(-5.41%)
Nov 08, 2007 12.80 12.96 11.90 12.64 13,828,570 -0.14(-1.10%)
Nov 07, 2007 12.99 13.43 12.78 12.79 8,387,808 -0.51(-3.87%)
Nov 06, 2007 12.95 13.36 12.95 13.30 8,595,428 +0.39(+3.00%)
Nov 05, 2007 12.80 12.98 12.55 12.91 7,173,423 +0.10(+0.80%)
Nov 02, 2007 13.36 13.47 12.54 12.81 9,662,108 -0.30(-2.28%)
Nov 01, 2007 13.31 13.71 13.11 13.11 9,952,478 -0.31(-2.31%)
Oct 31, 2007 13.10 13.43 13.08 13.42 10,841,242 +0.39(+2.99%)
Oct 30, 2007 13.17 13.37 13.03 13.03 5,189,807 -0.17(-1.32%)
Oct 29, 2007 13.33 13.47 13.13 13.20 10,956,420 +0.19(+1.45%)
Oct 26, 2007 13.27 13.36 12.92 13.02 14,538,394 +0.19(+1.47%)
Oct 25, 2007 13.24 13.30 12.66 12.83 9,163,005 -0.34(-2.62%)
Oct 24, 2007 13.74 13.78 12.91 13.17 8,168,331 -0.43(-3.20%)
Oct 23, 2007 12.97 13.63 12.84 13.61 10,828,445 +0.75(+5.80%)
Oct 22, 2007 12.67 13.14 12.07 12.86 11,449,785 +0.00(+0.03%)
Oct 19, 2007 13.26 13.36 12.85 12.86 5,512,454 -0.37(-2.83%)
Oct 18, 2007 13.23 13.40 13.10 13.23 5,757,327 -0.03(-0.21%)
Oct 17, 2007 13.48 13.63 13.08 13.26 13,810,261 +0.09(+0.67%)
Oct 16, 2007 13.03 13.42 13.03 13.17 8,411,042 +0.02(+0.17%)
Oct 15, 2007 13.17 13.48 12.98 13.15 12,266,155 +0.14(+1.08%)
Oct 12, 2007 12.92 13.03 12.70 13.01 8,862,485 +0.08(+0.61%)
Oct 11, 2007 13.40 13.46 12.69 12.93 6,872,695 -0.44(-3.26%)
Oct 10, 2007 13.31 13.47 13.14 13.36 9,618,675 +0.06(+0.44%)
Oct 09, 2007 12.96 13.34 12.93 13.30 12,600,059 +0.47(+3.64%)
Oct 08, 2007 12.88 13.12 12.76 12.84 5,172,835 -0.02(-0.12%)
Oct 05, 2007 12.49 12.86 12.42 12.85 10,292,715 +0.47(+3.83%)
Oct 04, 2007 12.90 12.92 12.25 12.38 9,645,780 -0.45(-3.50%)
Oct 03, 2007 12.79 12.94 12.73 12.83 10,851,833 -0.22(-1.72%)
Oct 02, 2007 12.73 13.11 12.69 13.05 8,937,505 +0.33(+2.58%)
Oct 01, 2007 12.86 12.94 12.45 12.72 11,151,506 -0.05(-0.35%)
Sep 28, 2007 12.93 13.03 12.72 12.77 11,312,984 -0.10(-0.77%)
Sep 27, 2007 13.11 13.13 12.47 12.87 22,563,304 -0.45(-3.39%)
Sep 26, 2007 12.93 13.42 12.92 13.32 17,299,638 +0.40(+3.07%)
Sep 25, 2007 12.57 12.96 12.38 12.92 15,059,561 +0.19(+1.53%)
Sep 24, 2007 12.88 12.88 12.54 12.73 17,275,024 +0.20(+1.61%)
Sep 21, 2007 12.49 12.68 12.40 12.53 15,684,431 +0.18(+1.45%)
Sep 20, 2007 12.09 12.40 12.03 12.35 12,724,552 +0.24(+2.02%)
Sep 19, 2007 11.89 12.22 11.87 12.10 12,480,645 +0.27(+2.30%)
Sep 18, 2007 11.77 11.86 11.59 11.83 11,644,836 +0.18(+1.58%)
Sep 17, 2007 11.65 11.89 11.57 11.65 8,228,656 -0.10(-0.89%)
Sep 14, 2007 11.26 11.78 11.19 11.75 17,365,758 +0.46(+4.12%)
Sep 13, 2007 11.44 11.49 11.29 11.29 7,427,400 -0.12(-1.07%)
Sep 12, 2007 11.37 11.44 11.25 11.41 5,125,175 +0.04(+0.34%)
Sep 11, 2007 11.13 11.44 11.13 11.37 7,448,141 +0.31(+2.81%)
Sep 10, 2007 10.98 11.17 10.75 11.06 7,164,390 +0.14(+1.24%)
Sep 07, 2007 11.12 11.14 10.82 10.92 9,621,509 -0.42(-3.68%)
Sep 06, 2007 11.33 11.44 11.11 11.34 5,857,082 +0.09(+0.76%)
Sep 05, 2007 11.44 11.45 11.18 11.26 8,294,099 -0.33(-2.86%)
Sep 04, 2007 11.44 11.78 11.41 11.59 8,096,841 +0.22(+1.97%)
Aug 31, 2007 11.22 11.45 11.12 11.36 9,372,619 +0.30(+2.68%)
Aug 30, 2007 11.12 11.41 10.88 11.07 12,974,893 -0.18(-1.63%)
Aug 29, 2007 10.65 11.27 10.65 11.25 10,876,546 +0.73(+6.94%)
Aug 28, 2007 11.01 11.02 10.52 10.52 10,969,658 -0.52(-4.70%)
Aug 27, 2007 11.23 11.29 10.94 11.04 9,821,635 -0.16(-1.46%)
Aug 24, 2007 10.97 11.29 10.68 11.20 17,960,620 +0.45(+4.17%)
Aug 23, 2007 10.44 11.07 10.35 10.75 39,953,776 +0.91(+9.28%)
Aug 22, 2007 9.916 9.930 9.785 9.839 11,929,470 +0.10(+1.07%)
Aug 21, 2007 9.513 9.801 9.450 9.735 8,469,734 +0.29(+3.07%)
Aug 20, 2007 9.234 9.513 9.128 9.445 8,463,115 +0.40(+4.46%)
Aug 17, 2007 9.080 9.209 8.781 9.042 10,279,918 +0.21(+2.36%)
Aug 16, 2007 8.779 8.865 8.475 8.833 14,917,023 -0.13(-1.42%)
Aug 15, 2007 9.039 9.234 8.899 8.960 9,424,692 -0.12(-1.32%)
Aug 14, 2007 9.282 9.338 9.008 9.080 8,596,385 -0.14(-1.52%)
Aug 13, 2007 9.255 9.472 9.064 9.221 7,489,181 +0.18(+2.03%)
Aug 10, 2007 8.951 9.255 8.881 9.037 12,776,753 -0.24(-2.61%)
Aug 09, 2007 9.764 9.764 9.144 9.280 14,979,245 -0.70(-7.02%)
Aug 08, 2007 9.733 10.14 9.631 9.980 9,862,013 +0.29(+2.99%)
Aug 07, 2007 9.200 9.848 9.155 9.690 13,525,185 +0.49(+5.32%)
Aug 06, 2007 9.064 9.325 8.872 9.200 11,949,421 +0.17(+1.93%)
Aug 03, 2007 9.028 9.406 8.863 9.026 27,862,350 -0.38(-4.05%)
Aug 02, 2007 9.119 9.416 9.110 9.406 7,723,508 +0.32(+3.52%)
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.