GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.779 4.800 4.720 4.775 9,419,193 +0.02(+0.43%)
Jan 28, 2011 4.775 4.799 4.684 4.754 14,761,622 -0.02(-0.43%)
Jan 27, 2011 4.770 4.815 4.747 4.775 14,359,917 +0.01(+0.14%)
Jan 26, 2011 4.775 4.815 4.743 4.768 9,490,718 -0.00(-0.09%)
Jan 25, 2011 4.756 4.779 4.716 4.772 12,255,008 -0.01(-0.14%)
Jan 24, 2011 4.722 4.779 4.642 4.779 12,586,388 +0.04(+0.91%)
Jan 21, 2011 4.800 4.806 4.713 4.736 18,992,848 -0.02(-0.52%)
Jan 20, 2011 4.630 4.763 4.630 4.761 21,707,862 +0.12(+2.69%)
Jan 19, 2011 4.605 4.650 4.559 4.636 16,927,204 +0.02(+0.44%)
Jan 18, 2011 4.627 4.664 4.559 4.616 12,939,797 +0.00(+0.00%)
Jan 14, 2011 4.666 4.675 4.605 4.616 18,593,420 -0.05(-1.12%)
Jan 13, 2011 4.675 4.759 4.661 4.668 16,052,081 -0.02(-0.34%)
Jan 12, 2011 4.589 4.707 4.577 4.684 19,927,762 +0.11(+2.38%)
Jan 11, 2011 4.682 4.691 4.557 4.575 19,742,614 -0.12(-2.46%)
Jan 10, 2011 4.679 4.702 4.600 4.691 16,451,094 -0.02(-0.34%)
Jan 07, 2011 4.673 4.750 4.573 4.707 25,552,110 +0.03(+0.68%)
Jan 06, 2011 4.824 4.831 4.656 4.675 50,048,636 -0.29(-5.76%)
Jan 05, 2011 5.096 5.133 4.958 4.960 26,747,542 -0.14(-2.71%)
Jan 04, 2011 5.205 5.207 5.092 5.099 12,227,921 -0.09(-1.79%)
Jan 03, 2011 5.228 5.264 5.189 5.192 10,585,601 +0.01(+0.13%)
Dec 31, 2010 5.201 5.210 5.153 5.185 6,981,977 -0.02(-0.30%)
Dec 30, 2010 5.105 5.212 5.094 5.201 13,595,263 +0.10(+1.95%)
Dec 29, 2010 5.110 5.130 5.076 5.101 8,778,983 -0.00(-0.04%)
Dec 28, 2010 5.040 5.110 5.008 5.103 8,755,101 +0.06(+1.21%)
Dec 27, 2010 5.015 5.083 5.003 5.042 8,408,390 +0.01(+0.14%)
Dec 23, 2010 4.922 5.056 4.913 5.035 13,778,307 +0.12(+2.40%)
Dec 22, 2010 4.911 4.945 4.863 4.917 6,468,903 +0.01(+0.28%)
Dec 21, 2010 4.843 4.911 4.827 4.904 7,937,672 +0.09(+1.79%)
Dec 20, 2010 4.938 4.947 4.811 4.818 15,013,785 -0.09(-1.89%)
Dec 17, 2010 4.906 4.949 4.874 4.911 10,843,440 -0.01(-0.18%)
Dec 16, 2010 4.899 4.933 4.827 4.920 10,435,725 +0.03(+0.70%)
Dec 15, 2010 4.917 4.983 4.877 4.886 16,745,789 -0.04(-0.83%)
Dec 14, 2010 4.924 4.956 4.827 4.926 17,684,526 -0.04(-0.82%)
Dec 13, 2010 5.067 5.067 4.931 4.967 15,541,016 -0.07(-1.44%)
Dec 10, 2010 4.926 5.047 4.926 5.040 16,178,582 +0.14(+2.77%)
Dec 09, 2010 4.868 4.926 4.849 4.904 11,056,853 +0.07(+1.50%)
Dec 08, 2010 4.870 4.899 4.806 4.831 12,084,677 -0.03(-0.56%)
Dec 07, 2010 4.852 4.886 4.840 4.858 13,922,976 +0.03(+0.68%)
Dec 06, 2010 4.831 4.847 4.763 4.826 9,892,467 -0.01(-0.16%)
Dec 03, 2010 4.788 4.851 4.761 4.834 16,622,470 +0.04(+0.85%)
Dec 02, 2010 4.605 4.811 4.577 4.793 23,849,692 +0.20(+4.34%)
Dec 01, 2010 4.582 4.645 4.509 4.593 19,070,560 +0.08(+1.76%)
Nov 30, 2010 4.532 4.591 4.507 4.514 14,061,378 -0.05(-0.99%)
Nov 29, 2010 4.618 4.636 4.550 4.559 11,396,596 -0.09(-1.85%)
Nov 26, 2010 4.607 4.698 4.589 4.645 5,262,281 +0.03(+0.74%)
Nov 24, 2010 4.611 4.611 4.611 4.611 8,246,607 +0.03(+0.69%)
Nov 23, 2010 4.589 4.634 4.555 4.580 9,504,341 -0.04(-0.83%)
Nov 22, 2010 4.557 4.679 4.541 4.618 14,716,354 +0.06(+1.29%)
Nov 19, 2010 4.614 4.623 4.509 4.559 15,800,995 -0.06(-1.37%)
Nov 18, 2010 4.645 4.911 4.546 4.623 49,303,488 -0.14(-2.86%)
Nov 17, 2010 4.856 5.014 4.754 4.759 51,384,064 +0.03(+0.72%)
Nov 16, 2010 4.668 4.806 4.657 4.725 25,752,488 -0.03(-0.71%)
Nov 15, 2010 4.747 4.768 4.689 4.759 9,603,720 +0.04(+0.82%)
Nov 12, 2010 4.761 4.804 4.677 4.720 14,842,542 -0.06(-1.28%)
Nov 11, 2010 4.532 4.793 4.489 4.781 32,240,704 +0.22(+4.77%)
Nov 10, 2010 4.582 4.616 4.543 4.564 17,847,296 -0.01(-0.25%)
Nov 09, 2010 4.666 4.686 4.568 4.575 17,115,240 +0.09(+2.07%)
Nov 08, 2010 4.534 4.704 4.478 4.482 15,755,608 -0.05(-1.05%)
Nov 05, 2010 4.503 4.614 4.498 4.530 15,993,350 +0.01(+0.20%)
Nov 04, 2010 4.451 4.525 4.451 4.521 12,213,072 +0.09(+2.05%)
Nov 03, 2010 4.448 4.498 4.387 4.430 11,134,221 -0.01(-0.15%)
Nov 02, 2010 4.401 4.469 4.367 4.437 7,760,298 +0.06(+1.40%)
Nov 01, 2010 4.473 4.491 4.342 4.376 10,913,010 -0.08(-1.73%)
Oct 29, 2010 4.387 4.455 4.349 4.453 10,520,409 +0.05(+1.24%)
Oct 28, 2010 4.421 4.439 4.367 4.398 9,126,307 +0.01(+0.15%)
Oct 27, 2010 4.374 4.396 4.312 4.392 14,358,982 +0.03(+0.78%)
Oct 25, 2010 4.362 4.396 4.310 4.358 14,074,908 +0.02(+0.52%)
Oct 22, 2010 4.324 4.342 4.287 4.335 10,696,595 +0.02(+0.47%)
Oct 21, 2010 4.303 4.330 4.285 4.315 14,375,296 +0.02(+0.42%)
Oct 20, 2010 4.188 4.335 4.149 4.296 25,090,184 +0.12(+2.93%)
Oct 19, 2010 4.099 4.231 4.093 4.174 31,173,206 +0.03(+0.82%)
Oct 18, 2010 4.176 4.224 4.063 4.140 27,598,130 -0.01(-0.27%)
Oct 15, 2010 4.267 4.292 4.124 4.151 33,749,612 -0.11(-2.66%)
Oct 14, 2010 4.362 4.396 4.226 4.265 25,343,146 -0.10(-2.23%)
Oct 13, 2010 4.505 4.505 4.358 4.362 22,396,332 -0.12(-2.78%)
Oct 12, 2010 4.571 4.577 4.419 4.487 23,665,090 -0.13(-2.80%)
Oct 11, 2010 4.550 4.621 4.530 4.616 10,995,893 +0.07(+1.44%)
Oct 08, 2010 4.550 4.577 4.496 4.550 8,932,209 +0.04(+0.80%)
Oct 07, 2010 4.591 4.614 4.498 4.514 9,248,307 -0.07(-1.43%)
Oct 06, 2010 4.580 4.611 4.548 4.580 10,563,073 -0.01(-0.15%)
Oct 05, 2010 4.550 4.666 4.543 4.587 13,574,270 +0.08(+1.76%)
Oct 04, 2010 4.503 4.532 4.446 4.507 9,737,299 -0.02(-0.55%)
Oct 01, 2010 4.532 4.543 4.421 4.532 13,000,722 +0.07(+1.49%)
Sep 30, 2010 4.467 4.525 4.387 4.466 11,914 +0.00(+0.03%)
Sep 29, 2010 4.491 4.520 4.453 4.464 6,739,800 -0.04(-0.91%)
Sep 28, 2010 4.516 4.534 4.421 4.505 11,573,095 +0.01(+0.30%)
Sep 27, 2010 4.541 4.543 4.473 4.491 6,488,179 -0.02(-0.50%)
Sep 24, 2010 4.498 4.541 4.446 4.514 12,884,344 +0.09(+1.94%)
Sep 23, 2010 4.428 4.498 4.374 4.428 12,511,372 +0.01(+0.21%)
Sep 22, 2010 4.403 4.428 4.371 4.419 11,240,480 +0.00(+0.10%)
Sep 21, 2010 4.432 4.474 4.374 4.414 14,576,429 -0.02(-0.41%)
Sep 20, 2010 4.414 4.473 4.393 4.432 17,394,428 +0.04(+0.98%)
Sep 17, 2010 4.389 4.448 4.319 4.389 22,145,158 +0.18(+4.20%)
Sep 15, 2010 4.190 4.238 4.160 4.213 8,855,239 -0.00(-0.11%)
Sep 14, 2010 4.240 4.303 4.213 4.217 13,427,126 -0.01(-0.21%)
Sep 13, 2010 4.181 4.278 4.176 4.226 11,280,549 +0.09(+2.19%)
Sep 10, 2010 4.183 4.199 4.129 4.136 13,521,629 -0.03(-0.71%)
Sep 09, 2010 4.235 4.252 4.149 4.165 9,164,660 -0.04(-1.02%)
Sep 08, 2010 4.231 4.278 4.192 4.208 9,500,484 -0.04(-0.96%)
Sep 07, 2010 4.296 4.299 4.238 4.249 719 -0.06(-1.37%)
Sep 03, 2010 4.235 4.327 4.235 4.308 8,459,245 +0.12(+2.76%)
Sep 02, 2010 4.147 4.231 4.147 4.192 2,325 +0.05(+1.20%)
Sep 01, 2010 4.115 4.185 4.092 4.142 13,756,140 +0.07(+1.72%)
Aug 31, 2010 4.070 4.108 4.011 4.072 55,638 +0.03(+0.73%)
Aug 30, 2010 4.117 4.123 4.025 4.043 13,016,847 -0.11(-2.67%)
Aug 27, 2010 4.154 4.179 4.056 4.154 14,632,455 -0.01(-0.22%)
Aug 26, 2010 4.163 4.219 4.127 4.163 441 -0.01(-0.27%)
Aug 25, 2010 4.111 4.206 4.083 4.174 14,889,751 +0.02(+0.44%)
Aug 24, 2010 4.133 4.199 4.072 4.156 895 -0.02(-0.43%)
Aug 23, 2010 4.290 4.303 4.151 4.174 12,937,780 -0.09(-2.07%)
Aug 20, 2010 4.296 4.333 4.206 4.262 17,690,610 -0.06(-1.31%)
Aug 19, 2010 4.389 4.457 4.272 4.319 895 -0.39(-8.19%)
Aug 18, 2010 4.512 4.729 4.512 4.704 14,654,449 +0.17(+3.70%)
Aug 17, 2010 4.532 4.580 4.478 4.537 7,035,025 +0.04(+0.96%)
Aug 16, 2010 4.412 4.516 4.340 4.494 9,470,083 +0.06(+1.33%)
Aug 13, 2010 4.435 4.473 4.410 4.435 10,601,011 -0.03(-0.71%)
Aug 12, 2010 4.462 4.564 4.405 4.466 16,224,239 -0.03(-0.76%)
Aug 11, 2010 4.600 4.616 4.480 4.500 719 -0.22(-4.66%)
Aug 10, 2010 4.718 4.743 4.625 4.720 2,206 -0.03(-0.62%)
Aug 09, 2010 4.795 4.849 4.729 4.750 15,152,925 -0.00(-0.05%)
Aug 06, 2010 4.752 4.759 4.631 4.752 12,044,687 -0.04(-0.76%)
Aug 05, 2010 4.804 4.809 4.716 4.788 9,890,958 -0.03(-0.61%)
Aug 04, 2010 4.716 4.870 4.686 4.818 15,451,358 +0.14(+2.90%)
Aug 03, 2010 4.779 4.779 4.647 4.682 441 -0.10(-2.13%)
Aug 02, 2010 4.584 4.795 4.584 4.784 20,144,874 +0.24(+5.29%)
Jul 30, 2010 4.543 4.548 4.396 4.543 10,460,976 +0.07(+1.57%)
Jul 29, 2010 4.541 4.571 4.407 4.473 15,480,938 -0.06(-1.35%)
Jul 28, 2010 4.534 4.686 4.528 4.534 538 -0.06(-1.38%)
Jul 27, 2010 4.598 4.761 4.589 4.598 719 -0.14(-2.87%)
Jul 26, 2010 4.632 4.734 4.602 4.734 8,388,351 +0.09(+1.90%)
Jul 23, 2010 4.514 4.645 4.485 4.645 13,810,967 +0.12(+2.55%)
Jul 22, 2010 4.498 4.557 4.469 4.530 14,487,023 +0.07(+1.68%)
Jul 21, 2010 4.496 4.541 4.444 4.455 18,231,242 -0.03(-0.71%)
Jul 20, 2010 4.487 4.490 4.324 4.487 12,563,423 +0.09(+2.06%)
Jul 19, 2010 4.294 4.407 4.303 4.396 17,084,794 +0.10(+2.37%)
Jul 16, 2010 4.294 4.407 4.267 4.294 19,225,472 -0.09(-1.97%)
Jul 15, 2010 4.417 4.444 4.346 4.380 14,868,909 -0.04(-0.92%)
Jul 14, 2010 4.419 4.500 4.346 4.421 17,408,682 +0.00(+0.00%)
Jul 13, 2010 4.419 4.466 4.371 4.421 14,012,554 +0.04(+0.98%)
Jul 12, 2010 4.306 4.405 4.303 4.378 16,707,388 +0.07(+1.52%)
Jul 09, 2010 4.312 4.328 4.208 4.312 11,385,339 +0.04(+0.95%)
Jul 08, 2010 4.272 4.349 4.240 4.272 18,750,626 +0.02(+0.53%)
Jul 07, 2010 4.190 4.269 4.165 4.249 18,009,366 +0.08(+1.90%)
Jul 06, 2010 4.170 4.268 4.136 4.170 962 +0.03(+0.71%)
Jul 02, 2010 4.140 4.346 4.132 4.140 25,229,844 -0.18(-4.19%)
Jul 01, 2010 4.233 4.380 4.226 4.321 43,186,612 +0.06(+1.49%)
Jun 30, 2010 4.158 4.278 4.133 4.258 1,165 +0.11(+2.57%)
Jun 29, 2010 4.206 4.206 4.070 4.151 30,271,958 -0.04(-1.03%)
Jun 25, 2010 4.194 4.244 4.113 4.194 28,058,676 +0.03(+0.76%)
Jun 24, 2010 4.262 4.294 4.140 4.163 2,868 -0.12(-2.75%)
Jun 23, 2010 4.251 4.312 4.199 4.281 16,127,794 +0.01(+0.32%)
Jun 22, 2010 4.274 4.351 4.247 4.267 21,191,616 -0.01(-0.16%)
Jun 21, 2010 4.423 4.423 4.247 4.274 21,461,498 -0.08(-1.82%)
Jun 18, 2010 4.353 4.414 4.328 4.353 26,818,940 -0.03(-0.77%)
Jun 17, 2010 4.453 4.487 4.351 4.387 29,218,262 -0.06(-1.43%)
Jun 16, 2010 4.661 4.666 4.414 4.451 44,239,984 -0.24(-5.17%)
Jun 15, 2010 4.969 5.022 4.487 4.693 14,297 -0.27(-5.35%)
Jun 14, 2010 4.917 5.024 4.897 4.958 18,955,392 +0.05(+1.02%)
Jun 11, 2010 4.768 4.992 4.725 4.908 22,362,102 +0.10(+2.03%)
Jun 10, 2010 4.838 4.906 4.770 4.811 15,591,632 +0.05(+1.14%)
Jun 09, 2010 4.777 4.856 4.732 4.756 16,920,802 +0.00(+0.00%)
Jun 08, 2010 4.788 4.811 4.645 4.756 27,737,054 -0.03(-0.71%)
Jun 07, 2010 4.936 4.994 4.781 4.790 19,636,778 -0.14(-2.89%)
Jun 04, 2010 4.933 5.101 4.883 4.933 18,738,064 -0.15(-3.03%)
Jun 03, 2010 5.024 5.152 4.992 5.087 14,961,801 +0.07(+1.45%)
Jun 02, 2010 4.969 5.040 4.915 5.015 23,957 +0.06(+1.24%)
Jun 01, 2010 5.121 5.137 4.954 4.954 18,709,680 -0.21(-4.08%)
May 28, 2010 5.164 5.246 5.049 5.164 17,405,342 -0.04(-0.83%)
May 27, 2010 5.117 5.216 5.099 5.207 21,599,282 +0.30(+6.09%)
May 26, 2010 5.003 5.031 4.897 4.908 23,067,318 -0.06(-1.14%)
May 25, 2010 4.711 4.985 4.682 4.965 2,206 +0.14(+2.96%)
May 24, 2010 4.831 4.888 4.759 4.822 21,368,686 -0.00(-0.09%)
May 21, 2010 4.639 4.895 4.596 4.827 26,556,000 +0.15(+3.30%)
May 20, 2010 4.793 4.906 4.670 4.673 64,589,400 -0.15(-3.06%)
May 19, 2010 4.838 4.872 4.691 4.820 28,475,134 -0.03(-0.65%)
May 18, 2010 5.026 5.078 4.829 4.852 18,786,508 -0.14(-2.81%)
May 17, 2010 4.947 4.997 4.824 4.992 22,517,604 +0.04(+0.82%)
May 14, 2010 4.951 5.053 4.729 4.951 41,783,692 -0.19(-3.66%)
May 13, 2010 5.237 5.314 5.133 5.139 15,882,347 -0.01(-0.26%)
May 12, 2010 5.164 5.264 5.049 5.153 22,841,142 -0.05(-0.87%)
May 11, 2010 5.262 5.266 5.185 5.198 882 -0.08(-1.55%)
May 10, 2010 5.247 5.282 5.201 5.280 21,447,932 +0.16(+3.19%)
May 07, 2010 5.214 5.291 4.967 5.117 31,126,906 -0.14(-2.59%)
May 06, 2010 5.502 5.536 5.006 5.253 29,276,556 -0.24(-4.45%)
May 05, 2010 5.527 5.638 5.488 5.497 19,104,090 -0.11(-1.94%)
May 04, 2010 5.733 5.733 5.547 5.606 21,599,454 -0.09(-1.59%)
May 03, 2010 5.575 5.735 5.509 5.697 14,568,053 +0.19(+3.41%)
Apr 30, 2010 5.679 5.697 5.486 5.509 18,478,808 -0.15(-2.72%)
Apr 29, 2010 5.663 5.726 5.595 5.663 14,785,054 +0.06(+1.09%)
Apr 28, 2010 5.572 5.681 5.534 5.602 16,077,672 +0.04(+0.73%)
Apr 27, 2010 5.740 5.835 5.538 5.561 27,039,740 -0.21(-3.61%)
Apr 26, 2010 5.697 5.788 5.654 5.769 23,291,380 +0.05(+0.95%)
Apr 23, 2010 5.663 5.726 5.636 5.715 28,727,314 +0.04(+0.76%)
Apr 22, 2010 5.665 5.704 5.620 5.672 44,252,692 -0.02(-0.44%)
Apr 21, 2010 5.747 5.747 5.613 5.697 31,221,564 -0.06(-1.02%)
Apr 20, 2010 5.774 5.790 5.696 5.756 30,272,532 +0.02(+0.40%)
Apr 19, 2010 5.676 5.817 5.658 5.733 52,568,532 +0.11(+1.97%)
Apr 16, 2010 5.778 5.790 5.568 5.622 48,660,704 +0.09(+1.60%)
Apr 15, 2010 5.439 5.640 5.414 5.534 31,852,546 +0.11(+1.96%)
Apr 14, 2010 5.382 5.441 5.357 5.427 22,837,616 +0.07(+1.23%)
Apr 13, 2010 5.312 5.368 5.262 5.362 20,736,004 +0.04(+0.81%)
Apr 12, 2010 5.296 5.355 5.255 5.318 19,618,138 +0.04(+0.73%)
Apr 09, 2010 5.260 5.298 5.164 5.280 15,596,045 +0.04(+0.78%)
Apr 08, 2010 5.130 5.262 5.096 5.239 19,816,922 +0.10(+1.94%)
Apr 07, 2010 5.074 5.142 5.060 5.139 19,391,694 +0.05(+0.89%)
Apr 06, 2010 5.115 5.130 5.062 5.094 11,650,189 +0.02(+0.31%)
Apr 05, 2010 5.090 5.135 5.065 5.078 14,283,971 +0.00(+0.04%)
Apr 01, 2010 4.967 5.076 5.076 5.076 17,651,274 +0.11(+2.24%)
Mar 31, 2010 4.908 4.990 4.908 4.965 19,324,042 +0.02(+0.41%)
Mar 30, 2010 4.933 4.997 4.908 4.945 12,532,903 +0.01(+0.23%)
Mar 29, 2010 5.017 5.053 4.924 4.933 15,299,575 -0.05(-1.05%)
Mar 26, 2010 4.945 4.985 4.888 4.985 12,734,194 +0.05(+1.01%)
Mar 25, 2010 4.985 5.031 4.921 4.936 19,322,976 +0.02(+0.32%)
Mar 24, 2010 4.999 4.999 4.877 4.920 24,850,076 -0.11(-2.21%)
Mar 23, 2010 4.883 5.053 4.861 5.031 32,775,550 +0.14(+2.78%)
Mar 22, 2010 4.904 4.988 4.849 4.895 35,892,612 +0.11(+2.32%)
Mar 19, 2010 4.806 4.844 4.736 4.784 34,697,472 -0.01(-0.24%)
Mar 18, 2010 4.879 5.010 4.766 4.795 82,993,440 +0.29(+6.55%)
Mar 17, 2010 4.394 4.512 4.367 4.500 32,181,226 +0.10(+2.32%)
Mar 16, 2010 4.417 4.417 4.327 4.398 15,470,241 +0.00(+0.05%)
Mar 15, 2010 4.353 4.407 4.330 4.396 18,518,582 +0.04(+0.99%)
Mar 12, 2010 4.426 4.496 4.333 4.353 21,393,910 -0.03(-0.72%)
Mar 11, 2010 4.133 4.469 4.111 4.385 78,138,872 +0.24(+5.85%)
Mar 10, 2010 4.086 4.158 4.065 4.142 16,905,590 +0.05(+1.22%)
Mar 09, 2010 4.174 4.210 4.052 4.093 22,826,994 -0.09(-2.22%)
Mar 08, 2010 4.108 4.217 4.099 4.185 15,891,199 +0.09(+2.16%)
Mar 05, 2010 4.045 4.113 4.022 4.097 19,449,922 +0.07(+1.63%)
Mar 04, 2010 4.045 4.117 3.997 4.031 21,614,578 -0.01(-0.34%)
Mar 03, 2010 3.979 4.065 3.959 4.045 20,540,750 +0.08(+2.06%)
Mar 02, 2010 3.984 4.018 3.934 3.963 14,944,436 +0.00(+0.00%)
Mar 01, 2010 3.918 3.983 3.911 3.963 20,691,178 +0.07(+1.69%)
Feb 26, 2010 3.986 4.027 3.882 3.898 30,820,468 -0.07(-1.77%)
Feb 25, 2010 3.961 3.972 3.880 3.968 72,492,872 -0.31(-7.16%)
Feb 24, 2010 4.292 4.301 4.247 4.274 16,703,513 -0.00(-0.05%)
Feb 23, 2010 4.308 4.337 4.264 4.276 15,845,287 -0.05(-1.10%)
Feb 22, 2010 4.385 4.385 4.306 4.324 11,620,009 -0.05(-1.19%)
Feb 19, 2010 4.380 4.405 4.358 4.376 13,180,046 -0.02(-0.57%)
Feb 18, 2010 4.358 4.414 4.330 4.401 10,131,021 +0.03(+0.73%)
Feb 17, 2010 4.296 4.378 4.294 4.369 13,498,271 +0.07(+1.53%)
Feb 16, 2010 4.346 4.362 4.272 4.303 16,681,321 -0.04(-0.94%)
Feb 12, 2010 4.358 4.344 4.344 4.344 21,683,808 -0.04(-0.98%)
Feb 11, 2010 4.349 4.423 4.335 4.387 18,693,514 +0.04(+0.99%)
Feb 10, 2010 4.265 4.374 4.258 4.344 24,802,152 +0.08(+1.86%)
Feb 09, 2010 4.301 4.340 4.140 4.265 48,648,148 -0.26(-5.71%)
Feb 08, 2010 4.564 4.564 4.457 4.523 18,338,252 -0.04(-0.94%)
Feb 05, 2010 4.571 4.602 4.505 4.566 14,482,835 +0.01(+0.25%)
Feb 04, 2010 4.614 4.627 4.530 4.555 22,261,182 -0.09(-2.00%)
Feb 03, 2010 4.593 4.661 4.546 4.648 14,355,226 +0.06(+1.38%)
Feb 02, 2010 4.519 4.600 4.500 4.584 18,967,872 +0.05(+1.15%)
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.