GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.143 5.171 5.048 5.166 7,388,339 +0.02(+0.35%)
Apr 27, 2012 5.166 5.166 5.053 5.148 11,341,774 +0.02(+0.44%)
Apr 26, 2012 5.116 5.173 5.099 5.125 7,325,858 +0.00(+0.00%)
Apr 25, 2012 5.114 5.132 5.048 5.125 8,936,572 +0.07(+1.35%)
Apr 24, 2012 5.075 5.127 5.030 5.057 15,767,963 -0.02(-0.40%)
Apr 23, 2012 5.032 5.087 4.962 5.078 12,502,585 -0.00(-0.04%)
Apr 20, 2012 5.091 5.155 5.041 5.080 13,863,708 +0.02(+0.40%)
Apr 19, 2012 5.050 5.116 5.023 5.059 15,561,910 +0.00(+0.00%)
Apr 18, 2012 5.005 5.078 4.971 5.059 16,931,832 +0.03(+0.63%)
Apr 17, 2012 4.953 5.039 4.948 5.028 17,647,018 +0.10(+2.07%)
Apr 16, 2012 4.835 4.950 4.760 4.925 15,100,332 +0.11(+2.21%)
Apr 13, 2012 4.880 4.880 4.794 4.819 9,863,944 -0.07(-1.53%)
Apr 12, 2012 4.835 4.928 4.823 4.894 9,261,014 +0.07(+1.36%)
Apr 11, 2012 4.839 4.885 4.753 4.828 21,451,198 -0.03(-0.70%)
Apr 10, 2012 4.939 4.982 4.835 4.862 13,140,103 -0.10(-1.97%)
Apr 09, 2012 4.891 5.012 4.864 4.960 11,085,060 +0.03(+0.55%)
Apr 05, 2012 4.955 5.019 4.914 4.932 12,377,085 -0.05(-1.00%)
Apr 04, 2012 4.989 5.053 4.929 4.982 12,562,489 -0.02(-0.41%)
Apr 03, 2012 5.105 5.162 4.978 5.003 17,305,896 -0.10(-1.87%)
Apr 02, 2012 4.935 5.141 4.910 5.098 22,041,248 +0.14(+2.84%)
Mar 30, 2012 5.180 5.180 4.953 4.957 22,006,524 -0.17(-3.32%)
Mar 29, 2012 5.268 5.370 5.007 5.127 39,093,304 -0.20(-3.83%)
Mar 28, 2012 5.386 5.393 5.266 5.332 13,769,343 -0.06(-1.14%)
Mar 27, 2012 5.423 5.441 5.357 5.393 9,754,397 -0.01(-0.17%)
Mar 26, 2012 5.413 5.466 5.339 5.402 13,972,740 +0.04(+0.76%)
Mar 23, 2012 5.286 5.393 5.209 5.361 16,890,754 +0.10(+1.99%)
Mar 22, 2012 5.729 5.849 5.221 5.257 49,130,628 -0.34(-6.12%)
Mar 21, 2012 5.454 5.618 5.448 5.600 19,785,140 +0.15(+2.75%)
Mar 20, 2012 5.441 5.518 5.359 5.450 15,690,397 +0.01(+0.25%)
Mar 19, 2012 5.366 5.482 5.348 5.436 16,326,717 +0.09(+1.66%)
Mar 16, 2012 5.416 5.425 5.339 5.348 16,934,722 -0.06(-1.05%)
Mar 15, 2012 5.334 5.404 5.289 5.404 12,243,646 +0.07(+1.32%)
Mar 14, 2012 5.393 5.434 5.295 5.334 15,290,820 -0.07(-1.22%)
Mar 13, 2012 5.463 5.463 5.341 5.400 14,498,751 +0.00(+0.08%)
Mar 12, 2012 5.425 5.458 5.348 5.395 9,314,680 -0.03(-0.54%)
Mar 09, 2012 5.432 5.475 5.348 5.425 22,112,872 -0.07(-1.28%)
Mar 08, 2012 5.450 5.532 5.441 5.495 14,404,619 +0.07(+1.30%)
Mar 07, 2012 5.420 5.438 5.377 5.425 9,919,808 +0.02(+0.46%)
Mar 06, 2012 5.411 5.445 5.379 5.400 6,767,064 -0.08(-1.53%)
Mar 05, 2012 5.418 5.572 5.357 5.484 22,515,224 +0.07(+1.21%)
Mar 02, 2012 5.411 5.509 5.354 5.418 17,214,232 +0.01(+0.13%)
Mar 01, 2012 5.196 5.416 5.191 5.411 21,583,138 +0.24(+4.65%)
Feb 29, 2012 5.302 5.318 5.166 5.171 13,994,284 -0.12(-2.36%)
Feb 28, 2012 5.216 5.311 5.200 5.295 10,111,944 +0.07(+1.43%)
Feb 27, 2012 5.157 5.280 5.150 5.221 8,870,024 +0.06(+1.19%)
Feb 24, 2012 5.270 5.293 5.155 5.159 11,651,158 -0.13(-2.40%)
Feb 23, 2012 5.209 5.352 5.198 5.286 8,070,540 +0.07(+1.39%)
Feb 22, 2012 5.306 5.329 5.189 5.214 10,332,822 -0.07(-1.42%)
Feb 21, 2012 5.295 5.391 5.259 5.289 9,436,611 +0.03(+0.52%)
Feb 17, 2012 5.264 5.291 5.221 5.261 8,700,908 +0.03(+0.61%)
Feb 16, 2012 5.162 5.261 5.162 5.230 13,112,193 +0.06(+1.17%)
Feb 15, 2012 5.212 5.223 5.164 5.169 15,869,073 -0.04(-0.74%)
Feb 14, 2012 5.185 5.212 5.130 5.207 17,317,516 +0.01(+0.17%)
Feb 13, 2012 5.214 5.226 5.108 5.198 24,779,720 +0.01(+0.26%)
Feb 10, 2012 5.323 5.350 5.135 5.185 35,586,296 -0.27(-4.98%)
Feb 09, 2012 5.570 5.570 5.439 5.457 16,950,726 -0.09(-1.67%)
Feb 08, 2012 5.497 5.860 5.473 5.550 37,613,104 +0.17(+3.20%)
Feb 07, 2012 5.287 5.386 5.287 5.377 12,629,859 +0.07(+1.37%)
Feb 06, 2012 5.348 5.362 5.262 5.305 16,146,337 -0.05(-0.97%)
Feb 03, 2012 5.328 5.393 5.321 5.357 11,159,242 +0.08(+1.59%)
Feb 02, 2012 5.312 5.332 5.262 5.273 15,045,144 -0.01(-0.17%)
Feb 01, 2012 5.312 5.371 5.250 5.282 14,950,963 -0.01(-0.21%)
Jan 31, 2012 5.389 5.400 5.264 5.294 18,943,278 -0.09(-1.60%)
Jan 30, 2012 5.473 5.479 5.313 5.380 23,782,628 -0.13(-2.38%)
Jan 27, 2012 5.575 5.577 5.507 5.511 15,125,097 -0.09(-1.54%)
Jan 26, 2012 5.627 5.627 5.133 5.597 26,626,536 -0.07(-1.20%)
Jan 25, 2012 5.604 5.665 5.526 5.665 11,540,065 +0.06(+1.01%)
Jan 24, 2012 5.588 5.629 5.559 5.609 7,080,487 -0.00(-0.04%)
Jan 23, 2012 5.563 5.636 5.563 5.611 7,404,696 +0.05(+0.86%)
Jan 20, 2012 5.654 5.665 5.552 5.563 11,343,380 -0.07(-1.17%)
Jan 19, 2012 5.418 5.640 5.418 5.629 14,449,116 +0.19(+3.41%)
Jan 18, 2012 5.271 5.452 5.235 5.443 10,780,079 +0.18(+3.40%)
Jan 17, 2012 5.382 5.396 5.235 5.264 13,110,198 -0.06(-1.19%)
Jan 13, 2012 5.436 5.439 5.262 5.328 18,695,598 -0.15(-2.77%)
Jan 12, 2012 5.545 5.552 5.443 5.479 13,258,967 -0.05(-0.82%)
Jan 11, 2012 5.479 5.552 5.479 5.525 15,433,283 +0.03(+0.62%)
Jan 10, 2012 5.452 5.509 5.314 5.491 17,058,380 +0.05(+1.00%)
Jan 09, 2012 5.588 5.597 5.298 5.436 30,696,186 -0.20(-3.54%)
Jan 06, 2012 5.713 5.717 5.597 5.636 16,673,461 -0.09(-1.54%)
Jan 05, 2012 5.436 5.729 5.407 5.724 16,301,249 +0.26(+4.68%)
Jan 04, 2012 5.382 5.479 5.368 5.468 9,176,187 +0.00(+0.00%)
Dec 30, 2011 5.518 5.518 5.468 5.468 4,621,497 -0.05(-0.90%)
Dec 29, 2011 5.450 5.522 5.423 5.518 5,700,180 +0.06(+1.16%)
Dec 28, 2011 5.443 5.475 5.379 5.454 7,739,866 +0.03(+0.63%)
Dec 27, 2011 5.409 5.439 5.343 5.420 5,098,473 +0.00(+0.00%)
Dec 23, 2011 5.414 5.443 5.380 5.420 6,747,796 +0.09(+1.61%)
Dec 21, 2011 5.321 5.366 5.262 5.334 6,197,473 +0.02(+0.30%)
Dec 20, 2011 5.228 5.330 5.226 5.318 7,831,007 +0.18(+3.53%)
Dec 19, 2011 5.316 5.323 5.130 5.137 8,939,614 -0.15(-2.87%)
Dec 16, 2011 5.398 5.420 5.253 5.289 11,714,702 -0.08(-1.52%)
Dec 15, 2011 5.364 5.441 5.355 5.371 14,865,401 +0.05(+0.89%)
Dec 14, 2011 5.429 5.444 5.305 5.323 14,818,346 -0.13(-2.41%)
Dec 13, 2011 5.572 5.584 5.432 5.454 18,744,374 -0.15(-2.59%)
Dec 12, 2011 5.459 5.609 5.400 5.599 18,488,644 +0.12(+2.11%)
Dec 09, 2011 5.346 5.509 5.346 5.484 15,434,554 +0.14(+2.67%)
Dec 08, 2011 5.339 5.402 5.305 5.341 13,461,163 -0.03(-0.51%)
Dec 07, 2011 5.266 5.432 5.241 5.368 15,596,027 +0.08(+1.50%)
Dec 06, 2011 5.332 5.355 5.287 5.289 9,496,936 -0.08(-1.44%)
Dec 05, 2011 5.314 5.373 5.253 5.366 11,890,169 +0.10(+1.98%)
Dec 02, 2011 5.377 5.405 5.241 5.262 9,567,538 -0.03(-0.60%)
Dec 01, 2011 5.235 5.328 5.192 5.294 10,422,755 +0.05(+1.04%)
Nov 30, 2011 5.273 5.307 5.144 5.239 14,642,084 +0.08(+1.63%)
Nov 29, 2011 5.105 5.266 5.099 5.155 21,165,704 +0.09(+1.74%)
Nov 28, 2011 4.994 5.096 4.994 5.067 15,170,625 +0.19(+3.95%)
Nov 25, 2011 4.972 4.992 4.863 4.874 7,754,610 -0.14(-2.71%)
Nov 23, 2011 5.051 5.067 4.954 5.010 16,715,817 -0.07(-1.43%)
Nov 22, 2011 5.126 5.154 5.074 5.083 17,326,446 -0.07(-1.28%)
Nov 21, 2011 5.001 5.198 4.960 5.149 24,284,926 +0.06(+1.16%)
Nov 18, 2011 4.988 5.167 4.969 5.090 26,878,514 +0.12(+2.42%)
Nov 17, 2011 5.031 5.176 4.929 4.969 31,135,926 -0.13(-2.62%)
Nov 16, 2011 5.260 5.271 5.040 5.103 50,752,696 -0.24(-4.41%)
Nov 15, 2011 5.552 5.554 5.329 5.339 31,278,234 -0.24(-4.38%)
Nov 14, 2011 5.629 5.629 5.443 5.584 14,214,141 -0.12(-2.11%)
Nov 11, 2011 5.633 5.767 5.602 5.704 10,808,401 +0.13(+2.32%)
Nov 10, 2011 5.708 5.708 5.534 5.575 14,892,019 -0.07(-1.28%)
Nov 09, 2011 5.688 5.778 5.636 5.647 8,152,992 -0.16(-2.81%)
Nov 08, 2011 5.781 5.825 5.692 5.810 8,686,784 +0.04(+0.75%)
Nov 07, 2011 5.826 5.842 5.735 5.767 8,537,976 -0.05(-0.93%)
Nov 04, 2011 5.828 5.867 5.774 5.822 12,017,495 -0.03(-0.54%)
Nov 03, 2011 5.729 5.860 5.639 5.853 11,438,554 +0.17(+2.91%)
Nov 02, 2011 5.722 5.754 5.667 5.688 15,105,861 +0.01(+0.24%)
Nov 01, 2011 5.643 5.733 5.556 5.674 16,705,407 -0.12(-2.07%)
Oct 31, 2011 5.896 5.923 5.790 5.794 17,440,080 -0.14(-2.40%)
Oct 28, 2011 5.867 6.041 5.856 5.937 14,074,908 +0.07(+1.12%)
Oct 27, 2011 5.840 5.903 5.724 5.871 12,054,193 +0.20(+3.47%)
Oct 26, 2011 5.822 5.844 5.654 5.674 19,454,312 -0.13(-2.19%)
Oct 25, 2011 5.756 5.901 5.717 5.801 15,910,020 +0.00(+0.08%)
Oct 24, 2011 5.695 5.797 5.633 5.797 20,151,246 +0.12(+2.16%)
Oct 21, 2011 5.754 5.869 5.674 5.674 20,230,578 -0.00(-0.08%)
Oct 20, 2011 5.636 5.692 5.593 5.679 8,814,225 +0.04(+0.76%)
Oct 19, 2011 5.638 5.668 5.584 5.636 12,529,995 -0.02(-0.44%)
Oct 18, 2011 5.488 5.706 5.475 5.661 15,966,193 +0.17(+3.05%)
Oct 17, 2011 5.697 5.704 5.400 5.493 26,414,304 -0.21(-3.66%)
Oct 14, 2011 5.758 5.774 5.649 5.701 13,053,201 -0.01(-0.24%)
Oct 13, 2011 5.758 5.812 5.686 5.715 11,644,982 -0.10(-1.68%)
Oct 12, 2011 5.665 5.908 5.645 5.812 26,499,748 +0.17(+2.93%)
Oct 11, 2011 5.559 5.656 5.502 5.647 12,194,546 +0.08(+1.38%)
Oct 10, 2011 5.590 5.670 5.503 5.570 14,641,242 +0.06(+1.03%)
Oct 07, 2011 5.513 5.584 5.459 5.513 17,720,968 +0.06(+1.12%)
Oct 06, 2011 5.432 5.466 5.377 5.452 17,546,740 +0.04(+0.80%)
Oct 05, 2011 5.405 5.434 5.266 5.409 13,283,158 +0.02(+0.34%)
Oct 04, 2011 5.121 5.391 5.022 5.391 16,311,606 +0.19(+3.57%)
Oct 03, 2011 5.169 5.264 5.105 5.205 21,218,170 -0.03(-0.56%)
Sep 30, 2011 5.362 5.407 5.232 5.235 11,947,872 -0.20(-3.71%)
Sep 29, 2011 5.414 5.495 5.296 5.436 13,468,122 +0.11(+2.00%)
Sep 28, 2011 5.445 5.520 5.318 5.330 10,360,634 -0.08(-1.51%)
Sep 27, 2011 5.434 5.556 5.362 5.411 11,322,322 +0.06(+1.14%)
Sep 26, 2011 5.146 5.355 5.130 5.350 9,180,803 +0.25(+4.89%)
Sep 23, 2011 5.096 5.196 5.074 5.101 11,070,895 -0.02(-0.44%)
Sep 22, 2011 5.169 5.262 5.053 5.124 17,335,740 -0.19(-3.54%)
Sep 21, 2011 5.411 5.500 5.307 5.312 14,204,776 -0.12(-2.25%)
Sep 20, 2011 5.491 5.551 5.427 5.434 11,677,263 -0.06(-1.03%)
Sep 19, 2011 5.525 5.543 5.393 5.491 13,723,666 -0.15(-2.65%)
Sep 16, 2011 5.627 5.683 5.575 5.640 15,131,875 +0.06(+1.01%)
Sep 15, 2011 5.457 5.584 5.429 5.584 19,923,624 +0.17(+3.05%)
Sep 14, 2011 5.296 5.466 5.266 5.418 16,449,651 +0.17(+3.19%)
Sep 13, 2011 5.260 5.307 5.164 5.250 12,200,190 -0.01(-0.22%)
Sep 12, 2011 5.187 5.275 5.101 5.262 18,407,814 +0.02(+0.39%)
Sep 09, 2011 5.158 5.307 5.158 5.241 17,407,142 +0.05(+0.96%)
Sep 08, 2011 5.239 5.305 5.192 5.192 10,381,728 -0.07(-1.34%)
Sep 07, 2011 5.228 5.287 5.173 5.262 14,304,195 +0.09(+1.80%)
Sep 06, 2011 4.888 5.198 4.888 5.169 17,776,112 +0.15(+2.98%)
Sep 02, 2011 5.144 5.178 5.010 5.019 11,123,842 -0.20(-3.86%)
Sep 01, 2011 5.402 5.429 5.221 5.221 12,134,658 -0.20(-3.72%)
Aug 31, 2011 5.325 5.450 5.296 5.423 19,566,140 +0.13(+2.44%)
Aug 30, 2011 5.230 5.432 5.214 5.294 16,200,793 +0.06(+1.13%)
Aug 29, 2011 5.198 5.235 5.130 5.235 16,673,598 +0.07(+1.40%)
Aug 26, 2011 5.074 5.214 4.999 5.162 14,224,432 +0.06(+1.24%)
Aug 25, 2011 5.312 5.352 5.092 5.099 15,637,849 -0.19(-3.64%)
Aug 24, 2011 5.101 5.314 5.101 5.291 22,594,958 +0.17(+3.41%)
Aug 23, 2011 4.933 5.117 4.854 5.117 22,756,476 +0.22(+4.49%)
Aug 22, 2011 4.979 4.979 4.763 4.897 24,545,058 +0.01(+0.19%)
Aug 19, 2011 4.775 5.196 4.759 4.888 35,568,204 +0.03(+0.65%)
Aug 18, 2011 4.240 4.856 4.156 4.856 62,038,516 +0.22(+4.74%)
Aug 17, 2011 4.854 4.877 4.564 4.636 23,437,616 -0.21(-4.35%)
Aug 16, 2011 4.707 4.869 4.677 4.847 15,858,610 +0.10(+2.10%)
Aug 15, 2011 4.709 4.766 4.657 4.747 16,532,504 +0.05(+1.11%)
Aug 12, 2011 4.868 4.868 4.639 4.695 18,767,550 -0.16(-3.36%)
Aug 11, 2011 4.677 4.926 4.639 4.858 12,858,026 +0.20(+4.38%)
Aug 10, 2011 4.734 4.802 4.632 4.655 16,731,046 -0.19(-3.84%)
Aug 09, 2011 4.904 4.847 4.582 4.840 21,620,906 +0.18(+3.89%)
Aug 08, 2011 4.904 4.936 4.611 4.659 25,454,144 -0.36(-7.09%)
Aug 05, 2011 5.003 5.085 4.872 5.015 32,808,624 +0.06(+1.14%)
Aug 04, 2011 5.117 5.142 4.958 4.958 26,018,770 -0.22(-4.25%)
Aug 03, 2011 5.183 5.239 5.092 5.178 21,816,526 -0.01(-0.26%)
Aug 02, 2011 5.201 5.294 5.192 5.192 20,824,122 -0.05(-0.87%)
Aug 01, 2011 5.343 5.398 5.203 5.237 14,904,495 -0.11(-1.99%)
Jul 29, 2011 5.284 5.373 5.235 5.343 15,205,293 +0.00(+0.08%)
Jul 28, 2011 5.303 5.420 5.281 5.339 17,862,992 +0.01(+0.26%)
Jul 27, 2011 5.341 5.384 5.282 5.325 17,720,098 -0.06(-1.09%)
Jul 26, 2011 5.359 5.429 5.321 5.384 10,677,390 +0.03(+0.55%)
Jul 25, 2011 5.257 5.396 5.255 5.355 14,590,210 +0.04(+0.68%)
Jul 22, 2011 5.269 5.358 5.266 5.318 12,816,540 +0.03(+0.64%)
Jul 21, 2011 5.298 5.325 5.260 5.284 18,857,628 +0.01(+0.17%)
Jul 20, 2011 5.436 5.452 5.264 5.275 15,720,759 -0.10(-1.81%)
Jul 19, 2011 5.346 5.432 5.321 5.373 14,449,420 +0.07(+1.24%)
Jul 18, 2011 5.359 5.373 5.253 5.307 25,346,322 -0.04(-0.72%)
Jul 15, 2011 5.405 5.434 5.303 5.346 18,398,802 -0.05(-1.01%)
Jul 14, 2011 5.520 5.534 5.386 5.400 30,506,846 -0.09(-1.65%)
Jul 13, 2011 5.627 5.663 5.482 5.491 31,540,578 -0.13(-2.34%)
Jul 12, 2011 5.754 5.760 5.594 5.622 36,094,244 -0.26(-4.39%)
Jul 11, 2011 6.019 6.062 5.853 5.880 15,847,277 -0.20(-3.35%)
Jul 08, 2011 6.105 6.130 6.025 6.084 9,612,228 -0.08(-1.36%)
Jul 07, 2011 6.220 6.300 6.168 6.168 17,942,540 -0.02(-0.33%)
Jul 06, 2011 6.184 6.220 6.134 6.189 8,527,111 -0.02(-0.33%)
Jul 05, 2011 6.193 6.220 6.112 6.209 17,925,432 +0.11(+1.75%)
Jul 01, 2011 6.053 6.123 6.007 6.103 13,420,634 +0.06(+0.97%)
Jun 30, 2011 5.917 6.050 5.890 6.044 13,764,326 +0.15(+2.62%)
Jun 29, 2011 6.005 6.069 5.885 5.890 15,268,036 -0.08(-1.37%)
Jun 28, 2011 5.885 5.989 5.844 5.971 12,022,345 +0.13(+2.17%)
Jun 27, 2011 5.905 5.937 5.824 5.844 17,149,550 -0.07(-1.26%)
Jun 24, 2011 5.964 5.973 5.867 5.919 14,069,988 -0.03(-0.53%)
Jun 23, 2011 5.962 6.007 5.867 5.951 16,475,568 -0.06(-1.06%)
Jun 22, 2011 6.191 6.205 6.005 6.014 16,590,295 -0.22(-3.53%)
Jun 21, 2011 6.114 6.241 6.080 6.234 8,639,628 +0.16(+2.65%)
Jun 20, 2011 6.049 6.073 6.030 6.073 9,329,708 +0.08(+1.36%)
Jun 17, 2011 5.969 6.021 5.951 5.991 13,324,251 +0.05(+0.92%)
Jun 16, 2011 5.928 5.973 5.892 5.937 14,626,211 +0.02(+0.31%)
Jun 15, 2011 5.937 5.989 5.883 5.919 14,610,038 -0.07(-1.17%)
Jun 14, 2011 5.994 6.010 5.885 5.989 13,399,549 +0.04(+0.69%)
Jun 13, 2011 5.978 6.005 5.896 5.948 8,860,146 -0.00(-0.04%)
Jun 10, 2011 5.987 6.012 5.908 5.951 16,291,845 -0.05(-0.91%)
Jun 09, 2011 5.939 6.039 5.896 6.005 11,193,456 +0.05(+0.88%)
Jun 08, 2011 5.930 5.973 5.812 5.953 14,867,325 +0.02(+0.34%)
Jun 07, 2011 6.037 6.050 5.933 5.933 12,964,143 -0.09(-1.47%)
Jun 06, 2011 6.057 6.123 6.007 6.021 9,657,840 -0.04(-0.60%)
Jun 03, 2011 6.112 6.157 5.960 6.057 14,200,814 -0.20(-3.22%)
May 24, 2011 6.286 6.495 6.254 6.259 26,492,052 -0.01(-0.14%)
May 23, 2011 6.263 6.356 6.211 6.268 18,176,006 -0.05(-0.79%)
May 20, 2011 6.220 6.395 6.166 6.318 34,176,492 +0.13(+2.05%)
May 19, 2011 5.767 6.214 5.563 6.191 61,259,700 +0.15(+2.40%)
May 18, 2011 6.003 6.073 5.964 6.046 16,159,285 +0.07(+1.25%)
May 17, 2011 5.933 6.023 5.896 5.971 13,151,146 -0.03(-0.49%)
May 16, 2011 6.053 6.057 5.923 6.001 19,193,318 -0.05(-0.90%)
May 13, 2011 6.021 6.275 6.007 6.055 24,445,348 +0.18(+3.05%)
May 12, 2011 5.842 5.890 5.785 5.876 11,563,316 +0.03(+0.50%)
May 11, 2011 5.826 5.863 5.758 5.846 9,863,920 +0.00(+0.08%)
May 10, 2011 5.797 5.867 5.767 5.842 10,201,292 +0.07(+1.18%)
May 09, 2011 5.776 5.806 5.729 5.774 8,775,369 +0.00(+0.08%)
May 06, 2011 5.908 5.930 5.747 5.769 14,148,154 -0.09(-1.58%)
May 05, 2011 5.806 5.923 5.799 5.862 14,679,219 +0.04(+0.74%)
May 04, 2011 5.844 5.917 5.767 5.819 14,180,090 -0.04(-0.70%)
May 03, 2011 5.822 5.923 5.822 5.860 14,164,222 +0.02(+0.31%)
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.