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 (%)
Jan 31, 2005 1.071 1.085 1.070 1.081 2,428,876 +0.02(+1.54%)
Jan 28, 2005 1.078 1.085 1.062 1.065 4,632,692 -0.02(-2.29%)
Jan 27, 2005 1.084 1.091 1.076 1.090 1,992,878 +0.01(+0.63%)
Jan 26, 2005 1.060 1.086 1.060 1.083 1,317,700 +0.02(+2.30%)
Jan 25, 2005 1.058 1.073 1.055 1.059 4,508,248 +0.00(+0.05%)
Jan 24, 2005 1.081 1.082 1.051 1.058 3,090,815 -0.02(-2.20%)
Jan 21, 2005 1.088 1.090 1.074 1.082 2,884,290 -0.00(-0.36%)
Jan 20, 2005 1.091 1.101 1.086 1.086 3,254,976 -0.01(-0.98%)
Jan 19, 2005 1.094 1.110 1.083 1.097 5,306,988 +0.00(+0.21%)
Jan 18, 2005 1.080 1.095 1.074 1.095 3,517,104 +0.02(+1.42%)
Jan 14, 2005 1.074 1.087 1.072 1.079 3,039,625 +0.00(+0.37%)
Jan 13, 2005 1.076 1.084 1.072 1.075 4,520,604 -0.00(-0.32%)
Jan 12, 2005 1.088 1.088 1.068 1.079 4,209,051 -0.01(-0.57%)
Jan 11, 2005 1.099 1.100 1.084 1.085 4,389,099 -0.01(-1.29%)
Jan 10, 2005 1.100 1.110 1.094 1.099 10,395,978 -0.01(-0.77%)
Jan 07, 2005 1.127 1.127 1.062 1.108 32,379,424 -0.09(-7.56%)
Jan 06, 2005 1.206 1.210 1.198 1.198 5,450,849 -0.01(-0.61%)
Jan 05, 2005 1.195 1.215 1.191 1.206 3,595,654 -0.00(-0.09%)
Jan 04, 2005 1.220 1.224 1.163 1.207 4,830,392 -0.01(-1.07%)
Jan 03, 2005 1.300 1.300 1.204 1.220 5,344,939 -0.05(-3.71%)
Dec 31, 2004 1.275 1.278 1.266 1.267 1,567,472 -0.01(-0.45%)
Dec 30, 2004 1.278 1.280 1.264 1.272 2,029,947 +0.01(+0.58%)
Dec 29, 2004 1.260 1.269 1.251 1.265 2,369,742 +0.00(+0.36%)
Dec 28, 2004 1.208 1.266 1.207 1.260 3,588,593 +0.05(+4.36%)
Dec 27, 2004 1.230 1.246 1.204 1.208 2,956,662 -0.01(-0.65%)
Dec 23, 2004 1.243 1.247 1.210 1.216 2,486,244 -0.03(-2.14%)
Dec 22, 2004 1.203 1.246 1.201 1.242 4,383,803 +0.04(+3.44%)
Dec 21, 2004 1.190 1.201 1.178 1.201 3,218,790 +0.01(+0.86%)
Dec 20, 2004 1.200 1.206 1.172 1.191 3,399,720 -0.01(-0.61%)
Dec 17, 2004 1.216 1.216 1.182 1.198 1,742,224 -0.02(-1.49%)
Dec 16, 2004 1.210 1.221 1.200 1.216 2,682,178 +0.01(+0.99%)
Dec 15, 2004 1.208 1.210 1.194 1.204 3,555,055 +0.00(+0.14%)
Dec 14, 2004 1.218 1.223 1.190 1.203 5,079,281 -0.02(-1.26%)
Dec 13, 2004 1.232 1.238 1.205 1.218 3,019,325 -0.01(-0.69%)
Dec 10, 2004 1.207 1.228 1.178 1.227 7,395,186 +0.01(+1.07%)
Dec 09, 2004 1.210 1.221 1.159 1.213 5,750,929 +0.00(+0.00%)
Dec 08, 2004 1.201 1.213 1.187 1.213 4,597,389 +0.02(+1.52%)
Dec 07, 2004 1.191 1.200 1.185 1.195 2,672,469 +0.00(+0.29%)
Dec 06, 2004 1.193 1.206 1.190 1.192 3,118,175 +0.00(+0.19%)
Dec 03, 2004 1.184 1.193 1.173 1.190 5,359,943 -0.00(-0.28%)
Dec 02, 2004 1.196 1.211 1.186 1.193 2,879,877 -0.00(-0.19%)
Dec 01, 2004 1.200 1.206 1.187 1.195 4,857,752 +0.00(+0.05%)
Nov 30, 2004 1.218 1.241 1.195 1.195 4,803,031 -0.01(-1.22%)
Nov 29, 2004 1.246 1.246 1.210 1.210 3,997,231 -0.02(-1.61%)
Nov 26, 2004 1.217 1.234 1.213 1.229 1,319,465 +0.01(+1.02%)
Nov 24, 2004 1.181 1.217 1.177 1.217 7,772,050 +0.05(+4.27%)
Nov 23, 2004 1.160 1.221 1.156 1.167 16,165,441 +0.05(+4.09%)
Nov 22, 2004 1.161 1.171 1.115 1.121 11,818,706 -0.04(-3.65%)
Nov 19, 2004 1.215 1.215 1.160 1.164 14,229,048 -0.08(-6.21%)
Nov 18, 2004 1.244 1.244 1.219 1.241 6,725,303 -0.01(-0.45%)
Nov 17, 2004 1.260 1.294 1.246 1.246 9,260,972 -0.02(-1.39%)
Nov 16, 2004 1.309 1.312 1.250 1.264 10,762,251 -0.05(-3.63%)
Nov 15, 2004 1.297 1.311 1.263 1.311 21,653,358 -0.02(-1.49%)
Nov 12, 2004 1.224 1.332 1.224 1.331 18,624,324 +0.12(+9.86%)
Nov 11, 2004 1.218 1.224 1.171 1.212 10,754,307 -0.00(-0.05%)
Nov 10, 2004 1.246 1.246 1.210 1.212 6,081,898 -0.03(-2.68%)
Nov 09, 2004 1.294 1.295 1.246 1.246 7,820,592 -0.05(-3.76%)
Nov 08, 2004 1.292 1.309 1.260 1.294 8,129,497 +0.07(+6.13%)
Nov 05, 2004 1.215 1.228 1.190 1.220 9,167,418 +0.07(+6.06%)
Nov 04, 2004 1.129 1.160 1.113 1.150 2,966,370 +0.02(+1.70%)
Nov 03, 2004 1.140 1.151 1.126 1.131 4,107,554 -0.01(-0.50%)
Nov 02, 2004 1.122 1.147 1.119 1.136 2,385,629 +0.01(+1.26%)
Nov 01, 2004 1.110 1.126 1.110 1.122 1,045,864 +0.01(+1.12%)
Oct 29, 2004 1.125 1.127 1.095 1.110 3,570,059 -0.02(-1.56%)
Oct 28, 2004 1.133 1.145 1.122 1.127 1,771,349 -0.01(-0.55%)
Oct 27, 2004 1.105 1.144 1.099 1.134 3,217,025 +0.03(+2.88%)
Oct 26, 2004 1.085 1.108 1.085 1.102 3,119,058 +0.01(+1.30%)
Oct 25, 2004 1.086 1.088 1.075 1.088 1,399,781 -0.00(-0.36%)
Oct 22, 2004 1.101 1.108 1.077 1.092 1,002,617 -0.01(-1.08%)
Oct 21, 2004 1.087 1.112 1.079 1.104 1,712,216 +0.02(+1.78%)
Oct 20, 2004 1.065 1.084 1.058 1.084 2,001,704 +0.01(+1.11%)
Oct 19, 2004 1.084 1.099 1.069 1.072 1,828,717 -0.01(-0.89%)
Oct 18, 2004 1.079 1.085 1.070 1.082 2,626,575 +0.00(+0.05%)
Oct 15, 2004 1.047 1.099 1.046 1.081 3,665,378 +0.04(+3.47%)
Oct 14, 2004 1.068 1.068 1.038 1.045 4,102,258 -0.02(-2.12%)
Oct 13, 2004 1.093 1.101 1.066 1.068 1,825,187 -0.02(-1.82%)
Oct 12, 2004 1.083 1.093 1.061 1.088 3,228,498 +0.00(+0.42%)
Oct 11, 2004 1.066 1.092 1.059 1.083 2,382,099 +0.02(+2.14%)
Oct 08, 2004 1.071 1.080 1.057 1.061 4,224,938 -0.01(-1.06%)
Oct 07, 2004 1.099 1.100 1.031 1.072 7,770,285 -0.05(-4.88%)
Oct 06, 2004 1.142 1.152 1.106 1.127 4,478,240 -0.02(-1.68%)
Oct 05, 2004 1.122 1.159 1.122 1.146 3,300,870 +0.02(+1.40%)
Oct 04, 2004 1.076 1.138 1.054 1.130 8,068,599 +0.06(+5.44%)
Oct 01, 2004 1.050 1.072 1.047 1.072 2,465,944 +0.02(+2.22%)
Sep 30, 2004 1.029 1.051 1.025 1.049 3,119,058 +0.02(+1.87%)
Sep 29, 2004 0.9999 1.030 0.9999 1.029 1,455,383 +0.02(+2.19%)
Sep 28, 2004 1.015 1.017 1.001 1.007 1,623,957 -0.01(-0.78%)
Sep 27, 2004 1.031 1.032 1.014 1.015 827,865 -0.02(-1.81%)
Sep 24, 2004 1.013 1.036 1.006 1.034 2,084,667 +0.02(+2.24%)
Sep 23, 2004 1.031 1.032 1.007 1.011 1,676,912 -0.02(-1.92%)
Sep 22, 2004 1.048 1.049 1.011 1.031 1,752,815 -0.02(-1.62%)
Sep 21, 2004 1.028 1.048 1.023 1.048 1,130,592 +0.02(+2.21%)
Sep 20, 2004 1.037 1.048 1.017 1.025 1,870,199 -0.04(-3.47%)
Sep 17, 2004 1.016 1.062 0.9914 1.062 3,459,736 +0.05(+5.46%)
Sep 16, 2004 0.9965 1.011 0.9942 1.007 769,614 +0.01(+1.43%)
Sep 15, 2004 0.9812 1.002 0.9812 0.9931 993,791 +0.00(+0.46%)
Sep 14, 2004 0.9738 1.004 0.9733 0.9886 924,067 +0.01(+0.69%)
Sep 13, 2004 0.9767 0.9959 0.9767 0.9818 1,155,304 +0.01(+0.52%)
Sep 10, 2004 0.9750 0.9863 0.9687 0.9767 682,238 -0.00(-0.12%)
Sep 09, 2004 0.9676 0.9823 0.9631 0.9778 754,610 +0.01(+1.29%)
Sep 08, 2004 0.9840 0.9908 0.9648 0.9653 574,563 -0.02(-1.67%)
Sep 07, 2004 0.9806 0.9886 0.9631 0.9818 841,104 +0.00(+0.41%)
Sep 03, 2004 0.9801 0.9801 0.9517 0.9778 879,938 -0.00(-0.23%)
Sep 02, 2004 0.9597 0.9823 0.9597 0.9801 1,089,993 +0.02(+2.13%)
Sep 01, 2004 0.9495 0.9727 0.9495 0.9597 1,473,035 +0.01(+1.07%)
Aug 31, 2004 0.9716 0.9733 0.9461 0.9495 1,803,122 -0.02(-2.05%)
Aug 30, 2004 0.9597 0.9829 0.9557 0.9693 1,345,060 +0.01(+0.71%)
Aug 27, 2004 0.9602 0.9670 0.9563 0.9625 1,067,928 +0.01(+0.71%)
Aug 26, 2004 0.9602 0.9665 0.9523 0.9557 687,534 -0.01(-0.76%)
Aug 25, 2004 0.9608 0.9670 0.9563 0.9631 819,922 +0.00(+0.24%)
Aug 24, 2004 0.9495 0.9744 0.9495 0.9608 1,794,296 +0.01(+1.37%)
Aug 23, 2004 0.9659 0.9676 0.9410 0.9478 1,018,503 -0.02(-1.59%)
Aug 20, 2004 0.9829 0.9982 0.9500 0.9631 3,925,741 -0.01(-0.87%)
Aug 19, 2004 0.9416 0.9738 0.9331 0.9716 4,322,022 +0.02(+2.45%)
Aug 18, 2004 0.9070 0.9489 0.9019 0.9484 2,109,380 +0.04(+4.30%)
Aug 17, 2004 0.8979 0.9195 0.8894 0.9093 6,191,339 +0.01(+1.58%)
Aug 16, 2004 0.8441 0.9008 0.8441 0.8951 2,675,117 +0.05(+5.33%)
Aug 13, 2004 0.8469 0.8577 0.8396 0.8498 751,963 +0.01(+0.60%)
Aug 12, 2004 0.8469 0.8566 0.8305 0.8447 1,060,868 -0.01(-0.86%)
Aug 11, 2004 0.8554 0.8634 0.8447 0.8520 1,083,815 -0.00(-0.33%)
Aug 10, 2004 0.8481 0.8781 0.8481 0.8549 902,002 +0.01(+1.48%)
Aug 09, 2004 0.8498 0.8639 0.8384 0.8424 1,977,874 -0.01(-0.87%)
Aug 06, 2004 0.8384 0.8520 0.8197 0.8498 2,213,525 +0.00(+0.33%)
Aug 05, 2004 0.8583 0.8617 0.8435 0.8469 1,262,980 -0.01(-1.64%)
Aug 04, 2004 0.8668 0.8781 0.8560 0.8611 1,569,237 -0.01(-0.65%)
Aug 03, 2004 0.8821 0.8911 0.8634 0.8668 2,915,180 -0.02(-2.42%)
Aug 02, 2004 0.8679 0.8889 0.8639 0.8883 803,153 +0.02(+1.82%)
Jul 30, 2004 0.8696 0.8781 0.8662 0.8724 716,659 +0.00(+0.06%)
Jul 29, 2004 0.8588 0.8741 0.8583 0.8719 1,046,746 +0.02(+1.85%)
Jul 28, 2004 0.8611 0.8611 0.8498 0.8560 1,638,079 -0.01(-1.18%)
Jul 27, 2004 0.8299 0.8668 0.8277 0.8662 2,121,736 +0.04(+4.94%)
Jul 26, 2004 0.8299 0.8367 0.8254 0.8254 1,174,721 +0.00(+0.07%)
Jul 23, 2004 0.8651 0.8651 0.8215 0.8248 3,144,653 -0.04(-5.15%)
Jul 22, 2004 0.8781 0.8798 0.8554 0.8696 2,030,829 -0.01(-1.10%)
Jul 21, 2004 0.8696 0.9019 0.8617 0.8792 3,516,221 +0.02(+2.24%)
Jul 20, 2004 0.8328 0.8668 0.8277 0.8600 1,239,150 +0.02(+2.57%)
Jul 19, 2004 0.8503 0.8560 0.8379 0.8384 1,441,262 -0.01(-1.66%)
Jul 16, 2004 0.8571 0.8571 0.8379 0.8526 2,155,274 -0.00(-0.27%)
Jul 15, 2004 0.8543 0.8634 0.8515 0.8549 3,282,336 -0.00(-0.40%)
Jul 14, 2004 0.8554 0.8668 0.8498 0.8583 2,474,770 +0.00(+0.07%)
Jul 13, 2004 0.8509 0.8696 0.8503 0.8577 3,337,056 +0.01(+0.93%)
Jul 12, 2004 0.8328 0.8498 0.8231 0.8498 1,372,420 +0.01(+1.35%)
Jul 09, 2004 0.8299 0.8401 0.8141 0.8384 1,939,040 +0.01(+0.68%)
Jul 08, 2004 0.8260 0.8350 0.8186 0.8328 2,374,155 +0.01(+0.82%)
Jul 07, 2004 0.8316 0.8498 0.8260 0.8260 2,232,059 -0.01(-1.15%)
Jul 06, 2004 0.8424 0.8526 0.8254 0.8356 1,583,358 -0.01(-0.74%)
Jul 02, 2004 0.8441 0.8532 0.8367 0.8418 1,225,029 +0.00(+0.41%)
Jul 01, 2004 0.8622 0.8668 0.8311 0.8384 1,743,989 -0.02(-2.76%)
Jun 30, 2004 0.8515 0.8685 0.8475 0.8622 2,508,308 +0.02(+2.15%)
Jun 29, 2004 0.8571 0.8583 0.8430 0.8441 1,049,394 -0.01(-0.73%)
Jun 28, 2004 0.8554 0.8639 0.8469 0.8503 1,181,782 -0.01(-0.60%)
Jun 25, 2004 0.8401 0.8554 0.8226 0.8554 5,583,237 +0.02(+2.51%)
Jun 24, 2004 0.8435 0.8469 0.8333 0.8345 2,888,703 -0.01(-0.74%)
Jun 23, 2004 0.8282 0.8441 0.8197 0.8407 4,558,555 +0.02(+2.06%)
Jun 22, 2004 0.8498 0.8503 0.8215 0.8237 4,499,422 -0.03(-3.07%)
Jun 21, 2004 0.8520 0.8634 0.8498 0.8498 3,543,581 -0.00(-0.20%)
Jun 18, 2004 0.8792 0.8798 0.8509 0.8515 2,315,905 -0.03(-3.09%)
Jun 17, 2004 0.8883 0.8883 0.8696 0.8787 1,709,568 -0.02(-1.71%)
Jun 16, 2004 0.8764 0.8962 0.8753 0.8940 1,768,701 +0.02(+2.47%)
Jun 15, 2004 0.8781 0.8906 0.8668 0.8724 3,660,965 -0.00(-0.06%)
Jun 14, 2004 0.8923 0.8923 0.8645 0.8730 3,121,705 -0.02(-2.59%)
Jun 10, 2004 0.9110 0.9115 0.8900 0.8962 3,123,471 -0.01(-1.56%)
Jun 09, 2004 0.9008 0.9223 0.9008 0.9104 3,430,610 +0.01(+0.75%)
Jun 08, 2004 0.9008 0.9093 0.8974 0.9036 1,681,325 +0.00(+0.00%)
Jun 07, 2004 0.8951 0.9087 0.8923 0.9036 2,683,060 +0.02(+2.31%)
Jun 04, 2004 0.8724 0.8900 0.8702 0.8832 3,921,328 +0.02(+1.90%)
Jun 03, 2004 0.8815 0.8821 0.8617 0.8668 5,808,297 -0.01(-1.67%)
Jun 02, 2004 0.8792 0.8866 0.8775 0.8815 3,866,608 +0.00(+0.26%)
Jun 01, 2004 0.8849 0.8974 0.8787 0.8792 2,953,132 -0.01(-0.64%)
May 28, 2004 0.8911 0.8951 0.8838 0.8849 2,175,574 -0.01(-0.70%)
May 27, 2004 0.8872 0.9008 0.8849 0.8911 1,589,537 +0.00(+0.19%)
May 26, 2004 0.8741 0.8974 0.8679 0.8894 3,578,885 +0.02(+1.95%)
May 25, 2004 0.8719 0.8770 0.8656 0.8724 3,783,645 +0.00(+0.06%)
May 24, 2004 0.8781 0.9053 0.8668 0.8719 1,274,453 -0.00(-0.06%)
May 21, 2004 0.8764 0.8804 0.8696 0.8724 2,874,581 +0.00(+0.46%)
May 20, 2004 0.8866 0.9053 0.8583 0.8685 4,377,625 -0.01(-1.10%)
May 19, 2004 0.9149 0.9319 0.8696 0.8781 4,219,642 -0.01(-1.59%)
May 18, 2004 0.9178 0.9178 0.8639 0.8923 5,830,361 -0.04(-4.72%)
May 17, 2004 0.9625 0.9631 0.9325 0.9365 1,925,802 -0.03(-3.16%)
May 14, 2004 0.9772 0.9835 0.9631 0.9670 1,129,709 -0.01(-1.04%)
May 13, 2004 0.9823 1.004 0.9631 0.9772 1,789,001 -0.01(-0.52%)
May 12, 2004 0.9903 0.9988 0.9523 0.9823 1,699,860 -0.01(-0.91%)
May 11, 2004 0.9886 1.003 0.9829 0.9914 2,526,843 +0.02(+1.74%)
May 10, 2004 0.9914 1.012 0.9710 0.9744 1,428,906 -0.02(-2.27%)
May 07, 2004 1.017 1.023 0.9965 0.9971 2,003,469 -0.03(-2.49%)
May 06, 2004 1.019 1.027 1.006 1.023 1,164,130 -0.00(-0.17%)
May 05, 2004 1.027 1.037 1.020 1.024 896,707 -0.01(-0.55%)
May 04, 2004 1.007 1.045 1.007 1.030 1,533,051 +0.02(+2.31%)
May 03, 2004 0.9954 1.030 0.9942 1.007 1,593,949 +0.01(+0.91%)
Apr 30, 2004 1.011 1.011 0.9846 0.9976 2,398,868 -0.01(-0.79%)
Apr 29, 2004 1.025 1.026 0.9976 1.006 970,844 -0.01(-1.33%)
Apr 28, 2004 1.030 1.032 1.018 1.019 1,234,737 -0.02(-1.59%)
Apr 27, 2004 1.033 1.048 1.031 1.036 1,060,868 +0.01(+0.66%)
Apr 26, 2004 1.037 1.037 1.023 1.029 601,040 +0.00(+0.06%)
Apr 23, 2004 1.051 1.053 1.023 1.028 1,305,344 -0.02(-2.10%)
Apr 22, 2004 1.047 1.059 1.040 1.050 1,151,774 +0.00(+0.27%)
Apr 21, 2004 1.023 1.055 1.019 1.047 1,573,650 +0.03(+2.78%)
Apr 20, 2004 1.042 1.042 1.019 1.019 790,796 -0.02(-1.53%)
Apr 19, 2004 1.032 1.038 1.018 1.035 648,700 +0.00(+0.28%)
Apr 16, 2004 1.028 1.045 1.020 1.032 1,096,171 -0.00(-0.38%)
Apr 15, 2004 1.023 1.040 1.021 1.036 952,310 +0.02(+2.12%)
Apr 14, 2004 1.006 1.036 0.9891 1.015 1,376,833 -0.00(-0.22%)
Apr 13, 2004 1.045 1.054 1.011 1.017 1,321,230 -0.03(-2.71%)
Apr 12, 2004 1.042 1.055 1.038 1.045 638,109 +0.00(+0.16%)
Apr 08, 2004 1.057 1.061 1.042 1.044 1,341,530 +0.01(+0.55%)
Apr 07, 2004 1.037 1.042 1.028 1.038 960,253 -0.00(-0.43%)
Apr 06, 2004 1.037 1.045 1.033 1.042 1,153,539 -0.00(-0.33%)
Apr 05, 2004 1.040 1.049 1.035 1.046 1,779,292 +0.01(+0.54%)
Apr 02, 2004 1.029 1.047 1.025 1.040 1,578,945 +0.02(+2.40%)
Apr 01, 2004 1.020 1.034 1.010 1.016 1,323,878 -0.01(-0.50%)
Mar 31, 2004 1.025 1.030 1.013 1.021 1,524,225 +0.00(+0.33%)
Mar 30, 2004 1.025 1.027 1.004 1.017 1,741,341 -0.01(-0.94%)
Mar 29, 2004 1.020 1.042 1.014 1.027 2,985,787 +0.04(+3.72%)
Mar 26, 2004 0.9772 0.9937 0.9767 0.9903 2,804,857 +0.01(+1.33%)
Mar 25, 2004 0.9744 0.9886 0.9687 0.9772 1,518,047 +0.01(+1.53%)
Mar 24, 2004 0.9659 0.9772 0.9546 0.9625 2,952,249 -0.00(-0.06%)
Mar 23, 2004 0.9517 0.9631 0.9404 0.9631 2,137,622 +0.03(+2.97%)
Mar 22, 2004 0.9693 0.9693 0.9342 0.9353 1,675,147 -0.03(-3.28%)
Mar 19, 2004 0.9534 0.9716 0.9489 0.9670 2,260,302 +0.02(+2.03%)
Mar 18, 2004 0.9574 0.9574 0.9404 0.9478 1,982,287 -0.01(-0.83%)
Mar 17, 2004 0.9727 0.9863 0.9353 0.9557 3,930,154 -0.02(-1.75%)
Mar 16, 2004 0.9959 1.001 0.9506 0.9727 1,511,869 -0.02(-2.33%)
Mar 15, 2004 1.008 1.008 0.9789 0.9959 1,608,953 -0.02(-1.79%)
Mar 12, 2004 0.9631 1.014 0.9625 1.014 1,640,726 +0.06(+6.17%)
Mar 11, 2004 0.9716 0.9806 0.9551 0.9551 1,766,936 -0.01(-1.23%)
Mar 10, 2004 1.005 1.025 0.9631 0.9670 2,457,118 -0.04(-3.72%)
Mar 09, 2004 1.020 1.020 0.9982 1.004 1,170,308 -0.00(-0.39%)
Mar 08, 2004 1.023 1.028 1.004 1.008 985,848 -0.02(-1.66%)
Mar 05, 2004 1.011 1.032 1.002 1.025 908,180 +0.01(+0.50%)
Mar 04, 2004 1.037 1.037 1.015 1.020 2,007,000 -0.02(-1.53%)
Mar 03, 2004 1.034 1.050 1.012 1.036 1,202,081 +0.01(+0.77%)
Mar 02, 2004 1.053 1.062 1.021 1.028 2,627,457 -0.02(-2.21%)
Mar 01, 2004 1.057 1.061 1.042 1.051 1,074,989 -0.01(-0.48%)
Feb 27, 2004 1.053 1.061 1.043 1.057 1,878,142 +0.01(+0.92%)
Feb 26, 2004 1.020 1.051 1.011 1.047 2,303,548 -0.01(-0.91%)
Feb 25, 2004 1.055 1.075 1.046 1.057 2,098,789 +0.00(+0.11%)
Feb 24, 2004 1.031 1.068 1.014 1.055 6,041,299 +0.05(+4.60%)
Feb 23, 2004 1.020 1.020 1.003 1.009 2,592,154 -0.01(-1.06%)
Feb 20, 2004 1.020 1.023 1.002 1.020 1,848,134 -0.00(-0.33%)
Feb 19, 2004 1.045 1.046 1.020 1.023 2,307,079 +0.00(+0.06%)
Feb 18, 2004 1.043 1.054 0.9999 1.023 3,064,337 -0.01(-1.42%)
Feb 17, 2004 0.9755 1.037 0.9755 1.037 2,513,604 +0.06(+6.58%)
Feb 13, 2004 0.9971 0.9971 0.9699 0.9733 1,558,646 -0.02(-1.83%)
Feb 12, 2004 0.9920 0.9971 0.9880 0.9914 1,172,073 +0.00(+0.00%)
Feb 11, 2004 0.9772 1.004 0.9716 0.9914 1,653,965 +0.02(+1.74%)
Feb 10, 2004 0.9574 0.9761 0.9534 0.9744 1,459,796 +0.02(+2.38%)
Feb 09, 2004 0.9829 0.9829 0.9489 0.9517 2,549,790 -0.04(-3.56%)
Feb 06, 2004 0.9461 0.9869 0.9444 0.9869 2,394,455 +0.05(+5.58%)
Feb 05, 2004 0.9263 0.9517 0.9263 0.9348 1,560,411 +0.01(+1.10%)
Feb 04, 2004 0.9206 0.9302 0.9104 0.9246 2,534,786 +0.00(+0.18%)
Feb 03, 2004 0.9291 0.9433 0.9206 0.9229 1,713,981 -0.00(-0.37%)
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.