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: 7:00 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 (%)
Apr 30, 2013 7.935 8.123 7.901 8.004 13,922,179 +0.08(+0.95%)
Apr 29, 2013 7.949 8.096 7.878 7.928 9,886,941 -0.01(-0.14%)
Apr 26, 2013 7.830 8.020 7.853 7.940 7,888,413 +0.09(+1.11%)
Apr 25, 2013 7.853 7.928 7.756 7.853 13,039,869 +0.00(+0.03%)
Apr 24, 2013 7.609 7.924 7.570 7.850 13,345,077 +0.24(+3.13%)
Apr 23, 2013 7.509 7.619 7.456 7.612 12,896,295 +0.15(+2.06%)
Apr 22, 2013 7.506 7.607 7.301 7.458 13,778,213 -0.05(-0.64%)
Apr 19, 2013 7.483 7.587 7.401 7.506 13,122,541 +0.01(+0.15%)
Apr 18, 2013 7.486 7.628 7.454 7.495 20,462,004 -0.02(-0.27%)
Apr 17, 2013 7.327 7.527 7.240 7.515 20,337,058 +0.11(+1.46%)
Apr 16, 2013 7.231 7.415 7.171 7.408 12,240,048 +0.21(+2.93%)
Apr 15, 2013 7.339 7.377 7.185 7.197 12,390,441 -0.15(-2.00%)
Apr 12, 2013 7.236 7.415 7.144 7.343 12,478,856 +0.08(+1.07%)
Apr 11, 2013 6.880 7.280 6.862 7.265 27,298,366 +0.41(+5.92%)
Apr 10, 2013 6.878 6.935 6.766 6.860 12,644,672 +0.01(+0.10%)
Apr 09, 2013 6.926 6.967 6.843 6.853 10,625,943 -0.09(-1.26%)
Apr 08, 2013 6.894 7.004 6.841 6.940 12,638,297 +0.07(+1.00%)
Apr 05, 2013 6.798 6.896 6.722 6.871 12,231,820 +0.02(+0.23%)
Apr 04, 2013 6.928 7.132 6.766 6.855 19,616,386 -0.08(-1.19%)
Apr 03, 2013 6.942 7.020 6.880 6.938 19,647,140 +0.00(+0.03%)
Apr 02, 2013 6.821 6.958 6.665 6.935 17,822,036 +0.11(+1.61%)
Apr 01, 2013 6.421 6.896 6.405 6.825 30,616,562 +0.41(+6.40%)
Mar 28, 2013 5.791 6.575 5.791 6.415 42,921,208 +0.35(+5.75%)
Mar 27, 2013 6.027 6.116 5.995 6.066 13,228,337 +0.02(+0.34%)
Mar 26, 2013 5.878 6.055 5.832 6.045 15,461,543 +0.22(+3.86%)
Mar 25, 2013 5.919 6.002 5.780 5.821 9,448,263 -0.06(-1.09%)
Mar 22, 2013 5.811 5.915 5.752 5.885 5,251,255 +0.10(+1.66%)
Mar 21, 2013 5.814 5.887 5.735 5.789 8,254,017 -0.05(-0.83%)
Mar 20, 2013 5.823 5.853 5.743 5.837 7,977,474 +0.05(+0.83%)
Mar 19, 2013 5.912 5.912 5.708 5.789 5,643,543 -0.11(-1.87%)
Mar 18, 2013 5.772 5.917 5.772 5.899 6,341,720 +0.06(+1.06%)
Mar 15, 2013 5.809 5.844 5.724 5.837 11,396,323 +0.01(+0.16%)
Mar 14, 2013 5.894 5.894 5.761 5.827 7,081,546 -0.06(-0.94%)
Mar 13, 2013 5.832 5.931 5.827 5.883 6,158,035 +0.04(+0.67%)
Mar 12, 2013 5.795 5.857 5.733 5.844 7,059,801 +0.05(+0.87%)
Mar 11, 2013 5.655 5.795 5.587 5.793 9,121,380 +0.14(+2.39%)
Mar 08, 2013 5.658 5.729 5.573 5.658 6,284,917 +0.03(+0.53%)
Mar 07, 2013 5.589 5.678 5.545 5.628 5,491,384 +0.03(+0.53%)
Mar 06, 2013 5.635 5.678 5.527 5.598 9,480,922 +0.03(+0.45%)
Mar 05, 2013 5.454 5.587 5.428 5.573 15,138,754 +0.17(+3.23%)
Mar 04, 2013 5.495 5.520 5.357 5.399 14,388,838 -0.12(-2.12%)
Mar 01, 2013 5.651 5.699 5.493 5.516 15,381,818 -0.22(-3.77%)
Feb 28, 2013 5.814 5.869 5.729 5.731 11,799,999 -0.04(-0.71%)
Feb 27, 2013 5.651 5.807 5.633 5.773 15,093,755 +0.10(+1.82%)
Feb 26, 2013 5.665 5.767 5.439 5.670 11,719,819 -0.01(-0.12%)
Feb 22, 2013 5.697 5.752 5.629 5.677 11,111,690 +0.02(+0.36%)
Feb 21, 2013 5.880 5.912 5.512 5.656 17,503,334 -0.14(-2.37%)
Feb 20, 2013 5.860 5.944 5.779 5.793 10,090,954 -0.04(-0.67%)
Feb 19, 2013 5.773 5.841 5.617 5.832 14,543,403 +0.03(+0.51%)
Feb 15, 2013 5.949 5.949 5.749 5.802 13,491,348 -0.09(-1.48%)
Feb 14, 2013 5.926 5.978 5.880 5.889 7,129,908 -0.06(-1.08%)
Feb 13, 2013 5.937 6.004 5.876 5.953 11,431,667 +0.04(+0.70%)
Feb 12, 2013 6.013 6.015 5.809 5.912 15,244,991 -0.08(-1.34%)
Feb 11, 2013 5.983 6.079 5.943 5.992 12,538,079 +0.03(+0.54%)
Feb 08, 2013 5.846 6.002 5.841 5.960 14,232,825 +0.15(+2.56%)
Feb 07, 2013 5.750 5.821 5.699 5.812 12,089,051 +0.05(+0.83%)
Feb 06, 2013 5.709 5.770 5.432 5.763 43,626,076 -0.01(-0.20%)
Feb 04, 2013 5.626 5.878 5.565 5.775 19,223,428 +0.13(+2.27%)
Feb 01, 2013 5.555 5.674 5.366 5.647 19,269,726 +0.34(+6.42%)
Jan 31, 2013 5.411 5.420 5.162 5.306 22,583,250 -0.10(-1.86%)
Jan 30, 2013 5.487 5.532 5.393 5.407 9,746,518 -0.09(-1.58%)
Jan 29, 2013 5.409 5.539 5.363 5.494 10,511,579 +0.05(+1.01%)
Jan 28, 2013 5.432 5.444 5.380 5.439 7,187,540 +0.02(+0.30%)
Jan 25, 2013 5.395 5.439 5.352 5.423 8,800,231 +0.05(+1.02%)
Jan 24, 2013 5.304 5.384 5.285 5.368 10,055,796 +0.07(+1.38%)
Jan 23, 2013 5.336 5.372 5.258 5.295 7,831,535 -0.04(-0.73%)
Jan 22, 2013 5.340 5.361 5.295 5.334 8,335,768 +0.01(+0.17%)
Jan 18, 2013 5.382 5.384 5.304 5.324 9,254,243 -0.05(-0.89%)
Jan 17, 2013 5.313 5.435 5.297 5.372 11,366,580 +0.10(+1.82%)
Jan 16, 2013 5.290 5.334 5.256 5.276 11,542,826 -0.02(-0.39%)
Jan 15, 2013 5.237 5.301 5.215 5.297 12,493,656 +0.03(+0.65%)
Jan 14, 2013 5.304 5.343 5.226 5.263 15,323,663 -0.05(-1.03%)
Jan 11, 2013 5.187 5.317 5.100 5.317 23,029,646 +0.11(+2.02%)
Jan 10, 2013 5.217 5.233 5.123 5.212 17,052,964 +0.04(+0.80%)
Jan 09, 2013 5.288 5.334 5.151 5.171 18,940,580 -0.13(-2.50%)
Jan 08, 2013 5.244 5.480 5.183 5.304 48,674,832 -0.36(-6.30%)
Jan 07, 2013 5.640 5.699 5.459 5.661 17,418,650 -0.01(-0.20%)
Jan 04, 2013 5.585 5.757 5.571 5.672 17,664,560 +0.10(+1.81%)
Jan 03, 2013 5.850 5.874 5.471 5.571 46,533,920 -0.30(-5.07%)
Jan 02, 2013 5.812 5.894 5.715 5.869 21,415,966 +0.13(+2.27%)
Dec 31, 2012 5.578 5.754 5.558 5.738 9,166,770 +0.13(+2.28%)
Dec 28, 2012 5.603 5.656 5.562 5.610 6,259,219 -0.03(-0.57%)
Dec 27, 2012 5.699 5.718 5.471 5.642 10,610,316 -0.05(-0.88%)
Dec 26, 2012 5.873 5.976 5.631 5.693 9,184,320 -0.16(-2.70%)
Dec 24, 2012 5.853 5.908 5.832 5.850 2,362,659 +0.00(+0.04%)
Dec 21, 2012 5.917 5.972 5.789 5.848 16,225,063 -0.13(-2.14%)
Dec 20, 2012 6.262 6.280 5.921 5.976 18,852,266 -0.32(-5.15%)
Dec 19, 2012 6.358 6.404 6.193 6.301 18,766,446 -0.04(-0.61%)
Dec 18, 2012 6.365 6.367 6.269 6.340 14,177,839 +0.05(+0.73%)
Dec 17, 2012 6.310 6.331 6.248 6.294 10,358,573 +0.00(+0.04%)
Dec 14, 2012 6.193 6.376 6.193 6.292 11,081,643 -0.02(-0.36%)
Dec 13, 2012 6.365 6.484 6.280 6.315 19,445,696 -0.05(-0.79%)
Dec 12, 2012 6.360 6.447 6.342 6.365 12,108,928 +0.03(+0.43%)
Dec 11, 2012 6.276 6.365 6.260 6.338 10,916,683 +0.06(+0.98%)
Dec 10, 2012 6.253 6.301 6.173 6.276 11,450,368 +0.03(+0.51%)
Dec 07, 2012 6.104 6.271 6.077 6.244 10,971,341 +0.15(+2.48%)
Dec 06, 2012 5.949 6.157 5.944 6.093 10,793,404 +0.15(+2.58%)
Dec 05, 2012 5.903 6.020 5.809 5.940 12,178,155 +0.02(+0.35%)
Dec 04, 2012 5.908 6.001 5.851 5.919 15,579,813 -0.08(-1.41%)
Nov 30, 2012 6.020 6.077 5.962 6.004 11,246,013 +0.01(+0.15%)
Nov 29, 2012 6.077 6.101 5.912 5.994 11,939,394 -0.05(-0.87%)
Nov 28, 2012 6.095 6.118 6.001 6.047 15,823,462 -0.05(-0.90%)
Nov 27, 2012 6.141 6.294 6.095 6.102 13,760,021 -0.03(-0.52%)
Nov 26, 2012 6.136 6.173 6.040 6.134 10,349,479 -0.04(-0.69%)
Nov 23, 2012 6.236 6.389 6.149 6.177 11,121,856 -0.00(-0.04%)
Nov 21, 2012 6.031 6.197 5.992 6.179 25,039,580 +0.14(+2.30%)
Nov 20, 2012 5.921 6.042 5.880 6.040 13,140,910 +0.13(+2.12%)
Nov 19, 2012 5.903 5.982 5.773 5.914 25,479,696 +0.08(+1.45%)
Nov 16, 2012 5.625 5.846 5.625 5.830 32,187,698 +0.24(+4.29%)
Nov 15, 2012 5.481 5.677 5.248 5.590 47,952,260 +0.23(+4.34%)
Nov 14, 2012 5.335 5.533 5.294 5.358 28,125,820 +0.05(+0.95%)
Nov 13, 2012 5.241 5.310 5.099 5.308 14,401,620 +0.04(+0.74%)
Nov 12, 2012 5.052 5.305 5.050 5.269 12,155,138 +0.22(+4.43%)
Nov 09, 2012 5.070 5.177 4.885 5.045 15,258,543 -0.09(-1.82%)
Nov 08, 2012 5.326 5.344 5.034 5.139 12,769,315 -0.20(-3.76%)
Nov 07, 2012 5.428 5.453 5.301 5.339 8,596,955 -0.12(-2.17%)
Nov 06, 2012 5.444 5.506 5.424 5.458 6,113,985 +0.05(+0.84%)
Nov 05, 2012 5.440 5.543 5.399 5.412 8,398,337 -0.02(-0.38%)
Nov 02, 2012 5.383 5.463 5.383 5.433 10,701,493 +0.05(+0.89%)
Nov 01, 2012 5.212 5.399 5.198 5.385 7,088,055 +0.18(+3.37%)
Oct 31, 2012 5.260 5.303 5.191 5.209 7,735,325 -0.04(-0.74%)
Oct 26, 2012 5.401 5.248 5.248 5.248 10,243,157 -0.16(-3.04%)
Oct 25, 2012 5.339 5.474 5.330 5.412 9,271,987 +0.10(+1.89%)
Oct 24, 2012 5.248 5.330 5.161 5.312 13,044,513 +0.04(+0.78%)
Oct 23, 2012 5.237 5.355 5.152 5.271 11,757,025 -0.00(-0.09%)
Oct 19, 2012 5.330 5.378 5.224 5.276 10,037,044 -0.07(-1.37%)
Oct 18, 2012 5.230 5.378 5.198 5.349 9,917,175 +0.11(+2.18%)
Oct 17, 2012 5.244 5.253 5.175 5.234 7,121,108 -0.00(-0.04%)
Oct 16, 2012 5.223 5.262 5.198 5.237 5,964,429 +0.04(+0.75%)
Oct 15, 2012 5.228 5.310 5.177 5.198 7,957,096 +0.00(+0.04%)
Oct 12, 2012 5.223 5.269 5.155 5.196 9,943,912 -0.02(-0.39%)
Oct 11, 2012 5.292 5.458 5.209 5.216 18,237,846 -0.02(-0.44%)
Oct 10, 2012 5.472 5.472 5.209 5.239 15,698,719 -0.24(-4.29%)
Oct 09, 2012 5.317 5.588 5.282 5.474 21,493,856 +0.17(+3.18%)
Oct 08, 2012 5.248 5.323 5.209 5.305 12,443,470 +0.04(+0.74%)
Oct 05, 2012 5.132 5.357 5.109 5.266 17,801,544 +0.16(+3.17%)
Oct 04, 2012 4.897 5.127 4.892 5.104 15,788,130 +0.24(+5.02%)
Oct 03, 2012 4.867 4.908 4.843 4.860 9,196,131 -0.01(-0.14%)
Oct 02, 2012 4.842 4.901 4.803 4.867 12,404,807 +0.02(+0.42%)
Oct 01, 2012 4.888 4.929 4.835 4.847 11,113,599 +0.05(+1.14%)
Sep 28, 2012 4.762 4.799 4.689 4.792 13,246,580 +0.02(+0.38%)
Sep 27, 2012 4.826 4.849 4.746 4.774 8,411,751 -0.05(-0.95%)
Sep 26, 2012 4.776 4.847 4.678 4.819 17,191,066 +0.05(+1.15%)
Sep 25, 2012 5.043 5.045 4.758 4.764 20,441,984 -0.29(-5.65%)
Sep 24, 2012 5.107 5.109 4.988 5.050 12,064,666 -0.04(-0.76%)
Sep 21, 2012 5.214 5.239 5.077 5.088 14,937,820 -0.10(-1.93%)
Sep 20, 2012 5.180 5.205 5.084 5.189 8,071,960 -0.02(-0.39%)
Sep 19, 2012 5.127 5.241 5.088 5.209 12,459,838 +0.09(+1.78%)
Sep 18, 2012 5.136 5.204 5.055 5.118 8,163,436 +0.03(+0.63%)
Sep 17, 2012 5.266 5.266 5.084 5.086 15,156,252 -0.20(-3.71%)
Sep 14, 2012 5.130 5.428 5.130 5.282 17,005,458 +0.18(+3.44%)
Sep 13, 2012 5.036 5.140 4.979 5.107 12,743,647 +0.07(+1.40%)
Sep 12, 2012 4.990 5.053 4.990 5.036 9,107,675 +0.07(+1.38%)
Sep 11, 2012 4.910 5.034 4.901 4.968 13,903,004 +0.04(+0.83%)
Sep 10, 2012 4.917 4.980 4.860 4.926 14,868,753 -0.02(-0.32%)
Sep 07, 2012 4.819 4.979 4.799 4.942 15,051,616 +0.14(+2.85%)
Sep 06, 2012 4.735 4.818 4.665 4.806 15,124,282 +0.12(+2.48%)
Sep 05, 2012 4.664 4.730 4.644 4.689 18,691,178 +0.03(+0.69%)
Sep 04, 2012 4.529 4.719 4.525 4.657 31,059,054 +0.30(+6.97%)
Aug 31, 2012 4.379 4.388 4.313 4.354 17,098,512 -0.02(-0.42%)
Aug 30, 2012 4.251 4.415 4.226 4.372 15,204,043 +0.13(+2.96%)
Aug 29, 2012 4.151 4.266 4.094 4.246 15,395,044 +0.10(+2.53%)
Aug 27, 2012 4.221 4.226 4.137 4.141 9,244,741 -0.06(-1.47%)
Aug 24, 2012 4.258 4.278 4.173 4.203 13,331,959 -0.10(-2.22%)
Aug 23, 2012 4.289 4.333 4.273 4.298 11,900,245 +0.03(+0.59%)
Aug 22, 2012 4.433 4.446 4.232 4.273 19,870,328 -0.16(-3.59%)
Aug 21, 2012 4.430 4.448 4.301 4.433 22,158,872 +0.00(+0.00%)
Aug 20, 2012 4.269 4.455 4.209 4.433 29,920,708 +0.21(+4.95%)
Aug 17, 2012 4.094 4.262 4.039 4.223 27,221,564 +0.13(+3.28%)
Aug 16, 2012 3.934 4.153 3.775 4.089 48,950,404 +0.21(+5.45%)
Aug 15, 2012 3.932 4.012 3.875 3.878 20,270,046 -0.05(-1.33%)
Aug 14, 2012 4.087 4.114 3.912 3.930 21,987,592 -0.14(-3.41%)
Aug 13, 2012 4.212 4.287 4.003 4.069 23,884,692 +0.03(+0.85%)
Aug 10, 2012 3.825 4.035 3.779 4.035 20,719,536 +0.21(+5.41%)
Aug 09, 2012 3.798 3.839 3.757 3.828 7,445,356 +0.02(+0.60%)
Aug 08, 2012 3.807 3.837 3.790 3.805 6,573,542 -0.02(-0.48%)
Aug 07, 2012 3.641 3.866 3.637 3.823 12,296,266 +0.18(+5.00%)
Aug 06, 2012 3.659 3.723 3.610 3.641 11,865,003 +0.03(+0.69%)
Aug 03, 2012 3.625 3.666 3.607 3.616 10,190,764 +0.03(+0.95%)
Aug 02, 2012 3.627 3.664 3.484 3.582 16,932,436 -0.07(-1.99%)
Aug 01, 2012 3.648 4.182 3.616 3.655 33,802,656 +0.01(+0.31%)
Jul 31, 2012 3.632 3.659 3.602 3.643 7,115,764 +0.00(+0.00%)
Jul 30, 2012 3.684 3.693 3.609 3.643 8,368,966 -0.03(-0.74%)
Jul 27, 2012 3.662 3.718 3.627 3.671 8,729,333 +0.04(+1.06%)
Jul 26, 2012 3.637 3.652 3.587 3.632 10,568,758 +0.05(+1.27%)
Jul 25, 2012 3.598 3.637 3.557 3.587 11,535,011 +0.01(+0.25%)
Jul 24, 2012 3.666 3.723 3.518 3.577 16,786,634 -0.09(-2.54%)
Jul 23, 2012 3.668 3.691 3.612 3.671 9,295,690 -0.04(-0.98%)
Jul 20, 2012 3.798 3.839 3.696 3.707 8,510,027 -0.11(-2.98%)
Jul 19, 2012 3.864 3.900 3.809 3.821 12,079,199 -0.02(-0.59%)
Jul 18, 2012 3.793 3.898 3.780 3.844 8,208,915 +0.04(+0.96%)
Jul 17, 2012 3.782 3.823 3.757 3.807 7,080,847 +0.04(+1.03%)
Jul 16, 2012 3.805 3.820 3.721 3.768 12,373,227 -0.06(-1.54%)
Jul 13, 2012 3.916 3.957 3.803 3.828 12,383,063 -0.06(-1.58%)
Jul 12, 2012 3.898 3.923 3.844 3.889 8,853,016 -0.03(-0.64%)
Jul 11, 2012 3.978 4.032 3.912 3.914 11,324,543 -0.08(-1.94%)
Jul 10, 2012 4.003 4.057 3.978 3.991 7,893,948 +0.01(+0.17%)
Jul 09, 2012 4.157 4.207 3.923 3.985 13,107,111 -0.14(-3.36%)
Jul 06, 2012 4.119 4.160 4.093 4.123 6,874,263 -0.03(-0.77%)
Jul 05, 2012 4.169 4.242 4.141 4.155 7,140,533 -0.02(-0.54%)
Jul 03, 2012 4.107 4.251 4.073 4.178 6,005,109 +0.09(+2.17%)
Jul 02, 2012 4.194 4.205 4.062 4.089 9,151,042 -0.09(-2.07%)
Jun 29, 2012 4.107 4.196 4.060 4.176 15,533,692 +0.13(+3.09%)
Jun 28, 2012 4.039 4.075 3.987 4.050 7,625,325 -0.00(-0.06%)
Jun 27, 2012 3.987 4.062 3.975 4.053 9,598,412 +0.08(+1.95%)
Jun 26, 2012 3.959 4.014 3.909 3.975 9,661,729 +0.07(+1.69%)
Jun 25, 2012 3.989 4.003 3.889 3.909 11,757,860 -0.11(-2.83%)
Jun 22, 2012 4.035 4.044 3.975 4.023 16,415,232 +0.03(+0.74%)
Jun 21, 2012 4.137 4.137 3.982 3.994 12,176,395 -0.13(-3.20%)
Jun 20, 2012 4.185 4.194 4.121 4.126 10,502,869 -0.05(-1.25%)
Jun 19, 2012 4.171 4.244 4.153 4.178 15,962,009 +0.03(+0.82%)
Jun 18, 2012 4.057 4.151 4.012 4.144 14,652,569 +0.09(+2.19%)
Jun 15, 2012 3.969 4.073 3.891 4.055 36,701,568 +0.02(+0.51%)
Jun 14, 2012 4.139 4.151 3.955 4.035 37,980,164 -0.08(-2.04%)
Jun 13, 2012 4.194 4.246 4.110 4.119 12,350,358 -0.10(-2.48%)
Jun 12, 2012 4.166 4.242 4.127 4.223 18,658,804 +0.07(+1.59%)
Jun 11, 2012 4.362 4.419 4.153 4.157 14,004,093 -0.17(-3.94%)
Jun 08, 2012 4.267 4.330 4.251 4.328 10,322,464 +0.05(+1.22%)
Jun 07, 2012 4.435 4.464 4.248 4.276 20,775,682 -0.13(-2.84%)
Jun 06, 2012 4.473 4.499 4.364 4.401 12,298,517 -0.04(-0.97%)
Jun 05, 2012 4.344 4.464 4.333 4.444 9,815,598 +0.08(+1.77%)
Jun 04, 2012 4.362 4.383 4.285 4.367 16,084,326 +0.00(+0.00%)
Jun 01, 2012 4.269 4.423 4.244 4.367 16,175,348 +0.00(+0.10%)
May 31, 2012 4.428 4.489 4.319 4.362 12,451,292 -0.11(-2.44%)
May 30, 2012 4.437 4.808 4.344 4.471 29,604,778 -0.01(-0.25%)
May 29, 2012 4.458 4.497 4.389 4.483 11,871,062 +0.04(+0.97%)
May 25, 2012 4.373 4.489 4.371 4.439 13,814,410 +0.08(+1.83%)
May 24, 2012 4.342 4.367 4.264 4.360 21,075,412 +0.03(+0.67%)
May 23, 2012 4.299 4.376 4.240 4.331 24,208,118 +0.01(+0.21%)
May 22, 2012 4.344 4.376 4.300 4.322 15,429,943 +0.01(+0.32%)
May 21, 2012 4.331 4.369 4.297 4.308 21,154,188 -0.02(-0.47%)
May 18, 2012 4.192 4.390 4.115 4.329 21,712,146 +0.12(+2.97%)
May 17, 2012 4.526 4.585 4.189 4.204 52,955,500 -0.53(-11.13%)
May 16, 2012 4.705 4.789 4.696 4.730 15,103,949 +0.05(+1.07%)
May 15, 2012 4.717 4.744 4.621 4.680 13,595,998 -0.06(-1.25%)
May 14, 2012 4.574 4.814 4.555 4.739 13,843,478 +0.12(+2.71%)
May 11, 2012 4.733 4.821 4.578 4.615 22,498,720 -0.17(-3.51%)
May 10, 2012 4.773 4.817 4.739 4.782 11,128,107 +0.04(+0.77%)
May 09, 2012 4.730 4.801 4.698 4.746 17,583,374 -0.05(-0.95%)
May 08, 2012 4.746 4.896 4.698 4.792 19,314,604 +0.00(+0.09%)
May 07, 2012 4.925 4.994 4.778 4.787 12,833,623 -0.17(-3.39%)
May 04, 2012 5.078 5.107 4.955 4.955 8,042,326 -0.15(-2.89%)
May 03, 2012 5.157 5.171 4.987 5.103 10,939,355 -0.07(-1.27%)
May 02, 2012 5.150 5.186 5.109 5.168 6,968,412 -0.02(-0.39%)
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.