GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.24 10.36 10.04 10.11 37,287,232 +0.58(+6.08%)
May 28, 2015 9.214 9.622 9.200 9.529 16,519,640 +0.34(+3.67%)
May 27, 2015 9.443 9.459 9.175 9.191 7,728,650 -0.17(-1.77%)
May 26, 2015 9.475 9.543 9.296 9.356 5,312,746 -0.14(-1.52%)
May 22, 2015 9.492 9.501 9.501 9.501 4,891,706 +0.01(+0.07%)
May 21, 2015 9.415 9.529 9.373 9.494 5,528,946 +0.15(+1.57%)
May 20, 2015 9.361 9.391 9.240 9.347 4,322,694 -0.04(-0.42%)
May 19, 2015 9.403 9.415 9.322 9.387 4,302,562 +0.02(+0.17%)
May 18, 2015 9.338 9.387 9.245 9.370 4,984,996 +0.04(+0.45%)
May 15, 2015 9.121 9.335 9.105 9.329 5,954,826 +0.21(+2.27%)
May 14, 2015 9.170 9.170 9.023 9.121 3,208,750 -0.01(-0.08%)
May 13, 2015 9.098 9.170 8.970 9.128 6,741,308 +0.03(+0.38%)
May 12, 2015 9.198 9.273 9.086 9.093 5,728,857 -0.17(-1.79%)
May 11, 2015 9.335 9.429 9.255 9.259 4,375,614 -0.10(-1.07%)
May 08, 2015 9.277 9.431 9.249 9.359 4,536,781 +0.16(+1.72%)
May 07, 2015 9.114 9.226 8.958 9.200 7,322,133 +0.09(+0.97%)
May 06, 2015 9.291 9.291 9.023 9.112 6,234,883 -0.21(-2.22%)
May 05, 2015 9.298 9.382 9.254 9.319 4,708,998 -0.02(-0.25%)
May 04, 2015 9.154 9.352 9.105 9.342 3,770,306 +0.22(+2.43%)
May 01, 2015 8.996 9.126 8.956 9.121 3,305,674 +0.15(+1.63%)
Apr 30, 2015 9.135 9.159 8.947 8.975 4,877,294 -0.18(-2.01%)
Apr 29, 2015 9.331 9.440 9.119 9.159 5,356,764 -0.25(-2.62%)
Apr 28, 2015 9.356 9.424 9.212 9.405 4,070,044 +0.03(+0.27%)
Apr 27, 2015 9.485 9.550 9.373 9.380 4,504,067 -0.10(-1.06%)
Apr 24, 2015 9.384 9.494 9.346 9.480 3,743,827 +0.09(+0.97%)
Apr 23, 2015 9.373 9.440 9.326 9.389 3,721,385 +0.02(+0.20%)
Apr 22, 2015 9.315 9.398 9.221 9.370 4,191,759 +0.04(+0.40%)
Apr 21, 2015 9.417 9.429 9.252 9.333 5,913,145 -0.06(-0.60%)
Apr 20, 2015 9.266 9.417 9.259 9.389 5,623,731 +0.15(+1.66%)
Apr 17, 2015 9.480 9.489 9.189 9.235 6,711,170 -0.30(-3.13%)
Apr 16, 2015 9.533 9.617 9.473 9.533 6,257,686 +0.01(+0.12%)
Apr 15, 2015 9.450 9.538 9.305 9.522 9,867,981 +0.11(+1.21%)
Apr 14, 2015 9.373 9.436 9.240 9.408 6,431,182 -0.00(-0.05%)
Apr 13, 2015 9.408 9.501 9.189 9.412 7,918,461 +0.00(+0.05%)
Apr 10, 2015 9.356 9.410 9.212 9.408 5,449,672 +0.10(+1.03%)
Apr 09, 2015 9.026 9.315 8.930 9.312 8,211,169 +0.30(+3.31%)
Apr 08, 2015 8.802 9.030 8.788 9.014 7,085,463 +0.17(+1.92%)
Apr 07, 2015 8.935 8.965 8.829 8.844 5,720,530 -0.09(-1.02%)
Apr 06, 2015 8.849 8.940 8.774 8.935 6,372,199 +0.04(+0.44%)
Apr 02, 2015 8.863 8.895 8.895 8.895 5,035,567 +0.10(+1.11%)
Apr 01, 2015 8.816 8.965 8.693 8.798 10,585,057 -0.04(-0.47%)
Mar 31, 2015 8.704 8.977 8.695 8.839 9,081,194 +0.06(+0.72%)
Mar 30, 2015 8.942 8.965 8.735 8.777 12,840,202 -0.16(-1.75%)
Mar 27, 2015 8.772 9.033 8.649 8.933 23,600,740 -0.10(-1.11%)
Mar 26, 2015 9.196 9.269 8.984 9.033 20,805,454 -0.24(-2.56%)
Mar 25, 2015 9.526 9.596 9.268 9.270 8,898,671 -0.26(-2.69%)
Mar 24, 2015 9.613 9.671 9.524 9.526 11,070,870 -0.10(-1.04%)
Mar 23, 2015 9.564 9.717 9.489 9.627 7,529,598 +0.10(+1.03%)
Mar 20, 2015 9.512 9.592 9.438 9.529 10,337,994 +0.03(+0.32%)
Mar 19, 2015 9.566 9.587 9.457 9.498 3,852,410 -0.08(-0.80%)
Mar 18, 2015 9.492 9.629 9.352 9.575 4,794,413 +0.05(+0.51%)
Mar 17, 2015 9.585 9.617 9.433 9.526 3,766,094 -0.04(-0.44%)
Mar 16, 2015 9.485 9.613 9.466 9.568 4,531,413 +0.09(+0.96%)
Mar 13, 2015 9.370 9.522 9.305 9.478 7,693,986 +0.26(+2.80%)
Mar 12, 2015 9.282 9.343 9.075 9.219 4,876,325 +0.05(+0.51%)
Mar 11, 2015 9.595 9.914 9.089 9.173 8,215,141 -0.27(-2.88%)
Mar 10, 2015 9.417 9.563 9.319 9.444 6,426,584 -0.04(-0.44%)
Mar 09, 2015 9.321 9.635 9.249 9.486 6,620,115 +0.16(+1.67%)
Mar 06, 2015 9.252 9.428 9.252 9.331 5,102,610 +0.04(+0.40%)
Mar 05, 2015 9.289 9.423 9.184 9.293 5,226,302 -0.01(-0.07%)
Mar 04, 2015 9.103 9.398 8.987 9.300 9,016,156 +0.31(+3.49%)
Mar 03, 2015 9.052 9.119 8.955 8.987 5,067,514 +0.00(+0.03%)
Mar 02, 2015 8.589 9.038 8.782 8.984 10,319,216 +0.39(+4.60%)
Feb 27, 2015 8.622 8.764 8.523 8.589 6,295,580 -0.01(-0.16%)
Feb 26, 2015 8.654 8.708 8.557 8.603 4,905,697 -0.06(-0.67%)
Feb 25, 2015 8.678 8.787 8.578 8.661 4,383,546 +0.03(+0.38%)
Feb 24, 2015 8.750 8.780 8.575 8.629 3,235,706 -0.05(-0.56%)
Feb 23, 2015 8.815 8.826 8.599 8.678 4,858,007 -0.03(-0.37%)
Feb 20, 2015 8.750 8.838 8.692 8.710 5,581,952 -0.01(-0.11%)
Feb 19, 2015 8.757 8.757 8.608 8.720 3,331,317 +0.01(+0.08%)
Feb 18, 2015 8.594 8.724 8.503 8.713 4,519,376 +0.03(+0.37%)
Feb 17, 2015 8.678 8.878 8.550 8.680 5,832,706 +0.00(+0.03%)
Feb 13, 2015 8.606 8.678 8.678 8.678 7,165,073 +0.02(+0.27%)
Feb 12, 2015 8.736 8.775 8.596 8.654 5,300,411 -0.06(-0.72%)
Feb 11, 2015 8.847 8.873 8.657 8.717 6,369,309 -0.12(-1.37%)
Feb 10, 2015 8.641 8.859 8.599 8.838 10,478,266 +0.20(+2.31%)
Feb 09, 2015 8.490 8.731 8.485 8.638 6,699,341 +0.10(+1.14%)
Feb 06, 2015 8.587 8.687 8.466 8.541 6,380,061 +0.01(+0.16%)
Feb 05, 2015 8.536 8.661 8.424 8.527 5,866,868 +0.02(+0.19%)
Feb 04, 2015 8.636 8.694 8.285 8.510 8,772,258 -0.20(-2.32%)
Feb 03, 2015 8.548 8.811 8.455 8.713 6,291,052 +0.16(+1.82%)
Feb 02, 2015 8.157 8.580 8.020 8.557 10,443,140 +0.37(+4.48%)
Jan 30, 2015 8.327 8.387 8.146 8.190 13,062,065 -0.24(-2.81%)
Jan 29, 2015 8.787 8.787 8.241 8.427 14,593,489 -0.31(-3.56%)
Jan 28, 2015 8.945 9.131 8.699 8.738 11,847,244 -0.16(-1.75%)
Jan 27, 2015 8.861 9.061 8.771 8.894 8,638,490 +0.03(+0.31%)
Jan 26, 2015 8.687 8.936 8.659 8.866 10,444,220 +0.18(+2.03%)
Jan 23, 2015 8.585 8.713 8.464 8.689 7,749,439 +0.07(+0.75%)
Jan 22, 2015 8.652 8.652 8.399 8.624 9,276,555 +0.07(+0.76%)
Jan 21, 2015 8.287 8.620 8.241 8.559 12,764,500 +0.18(+2.13%)
Jan 20, 2015 8.441 8.538 8.181 8.380 19,534,360 -0.07(-0.77%)
Jan 16, 2015 8.292 8.459 8.113 8.445 18,321,906 +0.44(+5.48%)
Jan 15, 2015 8.371 8.538 7.951 8.006 22,119,536 -0.41(-4.83%)
Jan 14, 2015 8.643 8.678 8.327 8.413 32,007,048 +0.80(+10.50%)
Jan 13, 2015 7.946 8.155 7.597 7.614 12,560,252 -0.23(-2.96%)
Jan 12, 2015 7.563 7.862 7.363 7.846 15,582,947 +0.35(+4.65%)
Jan 09, 2015 7.804 7.832 7.456 7.497 17,538,792 -0.33(-4.21%)
Jan 08, 2015 7.806 7.939 7.741 7.827 19,572,722 +0.09(+1.17%)
Jan 07, 2015 7.967 8.057 7.662 7.737 11,011,340 -0.09(-1.16%)
Jan 06, 2015 8.171 8.371 7.788 7.827 21,026,100 -0.24(-2.97%)
Jan 05, 2015 7.788 8.104 7.744 8.067 21,265,612 +0.21(+2.72%)
Jan 02, 2015 7.913 7.937 7.725 7.853 6,942,317 +0.00(+0.00%)
Dec 31, 2014 7.953 7.853 7.853 7.853 6,950,297 -0.01(-0.09%)
Dec 30, 2014 7.772 7.981 7.714 7.860 9,185,299 +0.04(+0.53%)
Dec 29, 2014 7.790 7.858 7.644 7.818 10,330,036 +0.00(+0.00%)
Dec 26, 2014 7.802 7.911 7.711 7.818 16,568,195 +0.06(+0.78%)
Dec 24, 2014 8.099 7.758 7.758 7.758 11,834,616 -0.29(-3.58%)
Dec 23, 2014 7.967 8.160 7.927 8.046 16,403,635 +0.12(+1.49%)
Dec 22, 2014 8.476 8.503 7.862 7.927 22,393,886 -0.09(-1.10%)
Dec 19, 2014 7.776 8.016 7.651 8.016 19,727,288 +0.33(+4.23%)
Dec 18, 2014 7.725 7.818 7.527 7.690 14,618,027 +0.10(+1.25%)
Dec 17, 2014 7.460 7.604 7.412 7.595 15,540,620 +0.18(+2.41%)
Dec 16, 2014 7.572 7.795 7.391 7.416 19,030,102 -0.23(-3.07%)
Dec 15, 2014 7.576 7.788 7.436 7.651 19,328,226 +0.15(+1.95%)
Dec 12, 2014 7.832 7.899 7.495 7.504 25,449,420 -0.37(-4.75%)
Dec 11, 2014 7.818 8.129 7.789 7.878 21,641,086 +0.13(+1.74%)
Dec 10, 2014 8.071 8.113 7.741 7.744 23,000,190 -0.52(-6.30%)
Dec 09, 2014 8.043 8.283 7.899 8.264 22,004,732 +0.09(+1.08%)
Dec 08, 2014 8.620 8.620 8.078 8.176 19,461,434 -0.52(-5.96%)
Dec 05, 2014 8.603 8.708 8.513 8.694 12,126,125 +0.08(+0.94%)
Dec 04, 2014 8.508 8.629 8.397 8.613 13,554,341 +0.11(+1.26%)
Dec 03, 2014 8.239 8.529 8.167 8.506 19,505,508 +0.25(+3.01%)
Dec 02, 2014 8.364 8.538 8.201 8.257 15,809,344 -0.07(-0.81%)
Dec 01, 2014 8.740 8.752 8.278 8.325 29,195,462 -0.46(-5.24%)
Nov 28, 2014 8.645 8.824 8.645 8.785 8,265,645 +0.14(+1.64%)
Nov 26, 2014 8.715 8.643 8.643 8.643 11,061,595 -0.05(-0.53%)
Nov 25, 2014 8.854 8.891 8.608 8.689 22,260,234 -0.08(-0.95%)
Nov 24, 2014 8.766 8.882 8.569 8.773 33,864,944 -0.02(-0.26%)
Nov 21, 2014 9.156 9.282 8.622 8.796 80,750,008 -1.38(-13.54%)
Nov 20, 2014 10.24 10.37 10.03 10.17 25,585,394 +0.06(+0.60%)
Nov 19, 2014 10.29 10.31 10.05 10.11 16,302,991 -0.10(-0.93%)
Nov 18, 2014 10.23 10.30 10.10 10.21 8,650,647 -0.02(-0.18%)
Nov 17, 2014 10.29 10.37 10.16 10.23 8,713,636 -0.07(-0.68%)
Nov 14, 2014 10.10 10.32 9.948 10.30 12,032,248 -0.01(-0.13%)
Nov 13, 2014 10.24 10.37 10.18 10.31 13,131,332 +0.24(+2.42%)
Nov 12, 2014 9.858 10.13 9.858 10.07 9,825,183 +0.21(+2.14%)
Nov 11, 2014 9.941 10.02 9.823 9.856 7,752,771 -0.06(-0.56%)
Nov 10, 2014 10.13 10.21 9.827 9.911 16,571,717 -0.22(-2.17%)
Nov 07, 2014 10.36 10.38 10.12 10.13 10,151,321 -0.24(-2.33%)
Nov 06, 2014 9.983 10.40 9.983 10.37 13,733,923 +0.39(+3.93%)
Nov 05, 2014 10.09 10.17 9.904 9.981 5,972,294 +0.07(+0.73%)
Nov 04, 2014 9.863 9.926 9.768 9.909 6,370,990 +0.00(+0.05%)
Nov 03, 2014 9.916 10.00 9.828 9.904 6,504,609 -0.01(-0.12%)
Oct 31, 2014 9.865 10.18 9.863 9.916 12,920,813 +0.16(+1.62%)
Oct 30, 2014 9.596 9.821 9.596 9.758 6,398,062 +0.13(+1.32%)
Oct 29, 2014 9.515 9.557 9.466 9.631 6,573,643 +0.12(+1.22%)
Oct 28, 2014 9.552 9.575 9.116 9.515 17,750,742 -0.18(-1.87%)
Oct 27, 2014 9.740 9.844 9.640 9.696 8,945,069 -0.05(-0.52%)
Oct 24, 2014 9.582 9.830 9.522 9.747 8,185,349 +0.18(+1.87%)
Oct 23, 2014 9.473 9.659 9.448 9.568 6,122,209 +0.15(+1.63%)
Oct 22, 2014 9.464 9.547 9.406 9.415 7,138,067 -0.03(-0.27%)
Oct 21, 2014 9.471 9.550 9.397 9.441 10,638,897 +0.01(+0.12%)
Oct 20, 2014 9.206 9.510 9.165 9.429 12,956,178 +0.19(+2.01%)
Oct 17, 2014 9.195 9.359 9.137 9.243 17,587,850 +0.15(+1.61%)
Oct 16, 2014 8.761 9.313 8.705 9.097 16,653,213 +0.18(+2.00%)
Oct 15, 2014 8.455 9.000 8.307 8.919 15,980,747 +0.29(+3.39%)
Oct 14, 2014 8.647 8.708 8.550 8.627 13,017,705 +0.00(+0.00%)
Oct 13, 2014 8.842 8.903 8.603 8.627 10,598,724 -0.26(-2.90%)
Oct 10, 2014 8.861 9.153 8.856 8.884 13,401,579 +0.00(+0.03%)
Oct 09, 2014 9.174 9.243 8.835 8.882 10,244,008 -0.31(-3.38%)
Oct 08, 2014 9.079 9.213 8.951 9.192 11,407,608 +0.15(+1.62%)
Oct 07, 2014 9.146 9.284 9.044 9.046 10,895,082 -0.13(-1.39%)
Oct 06, 2014 9.392 9.413 9.172 9.174 10,709,837 -0.21(-2.22%)
Oct 03, 2014 9.538 9.621 9.378 9.383 7,995,546 -0.10(-1.03%)
Oct 02, 2014 9.350 9.536 9.185 9.480 10,821,472 +0.12(+1.24%)
Oct 01, 2014 9.536 9.540 9.341 9.364 10,032,019 -0.19(-1.99%)
Sep 30, 2014 9.740 9.772 9.551 9.554 9,008,752 -0.20(-2.04%)
Sep 29, 2014 9.679 9.826 9.605 9.754 5,829,986 +0.00(+0.05%)
Sep 26, 2014 9.754 9.884 9.663 9.749 6,890,122 -0.00(-0.05%)
Sep 25, 2014 10.05 10.13 9.754 9.754 8,952,236 -0.26(-2.57%)
Sep 24, 2014 9.821 10.04 9.765 10.01 9,136,386 +0.18(+1.86%)
Sep 23, 2014 10.05 10.05 9.828 9.828 5,692,167 -0.23(-2.31%)
Sep 22, 2014 10.05 10.08 9.976 10.06 5,721,115 +0.00(+0.00%)
Sep 19, 2014 10.28 10.30 10.03 10.06 10,757,194 -0.20(-1.92%)
Sep 18, 2014 10.20 10.29 10.09 10.26 8,019,039 +0.05(+0.48%)
Sep 17, 2014 10.40 10.43 10.19 10.21 9,697,385 -0.19(-1.85%)
Sep 16, 2014 10.08 10.54 10.04 10.40 11,857,744 +0.31(+3.08%)
Sep 15, 2014 10.11 10.15 10.02 10.09 5,108,037 -0.02(-0.23%)
Sep 12, 2014 10.21 10.30 10.08 10.11 7,354,028 -0.08(-0.80%)
Sep 11, 2014 9.986 10.20 9.967 10.19 8,409,520 +0.19(+1.90%)
Sep 10, 2014 10.07 10.08 9.914 10.00 9,704,897 -0.00(-0.05%)
Sep 09, 2014 10.24 10.27 9.986 10.01 11,242,467 -0.26(-2.53%)
Sep 08, 2014 10.46 10.53 10.25 10.27 8,596,240 -0.22(-2.12%)
Sep 05, 2014 10.28 10.49 10.20 10.49 11,954,062 +0.19(+1.80%)
Sep 04, 2014 10.11 10.32 10.10 10.31 9,790,267 +0.21(+2.09%)
Sep 03, 2014 10.20 10.21 10.07 10.09 7,218,434 -0.05(-0.50%)
Sep 02, 2014 9.807 10.19 9.793 10.15 13,252,178 +0.36(+3.67%)
Aug 29, 2014 9.958 9.786 9.786 9.786 7,812,039 -0.21(-2.06%)
Aug 28, 2014 9.895 9.999 9.779 9.992 7,847,156 +0.04(+0.42%)
Aug 27, 2014 9.946 9.978 9.853 9.950 4,764,803 +0.05(+0.51%)
Aug 26, 2014 9.823 9.941 9.710 9.899 10,385,249 +0.08(+0.85%)
Aug 25, 2014 10.09 10.09 9.693 9.816 14,954,537 -0.11(-1.14%)
Aug 22, 2014 10.11 10.30 9.809 9.929 37,062,296 +0.56(+5.95%)
Aug 21, 2014 9.645 9.659 9.330 9.372 21,173,444 -0.19(-2.03%)
Aug 20, 2014 9.457 9.578 9.272 9.566 9,927,942 +0.10(+1.10%)
Aug 19, 2014 9.443 9.552 9.429 9.462 9,038,769 +0.05(+0.57%)
Aug 18, 2014 9.272 9.429 9.247 9.409 11,528,787 +0.23(+2.55%)
Aug 15, 2014 9.691 9.696 9.119 9.175 18,401,566 -0.51(-5.24%)
Aug 14, 2014 9.603 9.698 9.441 9.682 9,632,179 +0.11(+1.19%)
Aug 13, 2014 9.538 9.575 9.355 9.568 5,998,899 +0.09(+1.00%)
Aug 12, 2014 9.633 9.635 9.399 9.473 7,295,399 -0.16(-1.71%)
Aug 11, 2014 9.487 9.654 9.420 9.638 6,463,394 +0.22(+2.31%)
Aug 08, 2014 9.476 9.476 9.321 9.420 7,632,259 -0.04(-0.42%)
Aug 07, 2014 9.661 9.710 9.455 9.460 5,263,785 -0.15(-1.52%)
Aug 06, 2014 9.497 9.679 9.460 9.605 6,959,978 +0.04(+0.41%)
Aug 05, 2014 9.605 9.726 9.524 9.566 7,463,501 -0.08(-0.86%)
Aug 04, 2014 9.571 9.748 9.564 9.649 11,779,877 +0.11(+1.14%)
Aug 01, 2014 9.719 9.851 9.504 9.541 10,663,117 -0.17(-1.79%)
Jul 31, 2014 9.941 9.962 9.707 9.714 9,830,412 -0.27(-2.71%)
Jul 30, 2014 10.16 10.30 9.973 9.985 23,326,442 -0.07(-0.67%)
Jul 29, 2014 10.66 10.78 9.693 10.05 54,227,372 -0.61(-5.75%)
Jul 28, 2014 10.61 10.77 10.61 10.67 7,077,426 +0.09(+0.88%)
Jul 25, 2014 10.61 10.67 10.55 10.57 6,451,388 -0.10(-0.91%)
Jul 24, 2014 10.36 10.69 10.36 10.67 18,427,976 +0.32(+3.09%)
Jul 23, 2014 10.30 10.58 10.20 10.35 17,404,958 +0.15(+1.43%)
Jul 22, 2014 9.934 10.26 9.839 10.20 11,688,559 +0.29(+2.89%)
Jul 21, 2014 9.853 10.01 9.813 9.918 11,794,009 +0.00(+0.05%)
Jul 18, 2014 9.656 10.04 9.605 9.913 17,278,424 +0.37(+3.83%)
Jul 17, 2014 9.638 9.726 9.517 9.548 9,855,013 -0.07(-0.70%)
Jul 16, 2014 9.552 9.656 9.500 9.615 6,132,657 +0.12(+1.27%)
Jul 15, 2014 9.649 9.707 9.460 9.494 7,714,020 -0.18(-1.82%)
Jul 14, 2014 9.684 9.737 9.596 9.670 5,968,167 +0.12(+1.31%)
Jul 11, 2014 9.631 9.670 9.453 9.545 7,788,186 -0.12(-1.29%)
Jul 10, 2014 9.501 9.733 9.434 9.670 8,869,958 -0.00(-0.02%)
Jul 09, 2014 9.647 9.920 9.589 9.673 11,456,324 +0.03(+0.36%)
Jul 08, 2014 9.596 9.649 9.490 9.638 11,093,666 +0.01(+0.12%)
Jul 07, 2014 9.617 9.679 9.593 9.626 6,003,573 -0.04(-0.41%)
Jul 03, 2014 9.478 9.666 9.666 9.666 5,003,557 +0.21(+2.18%)
Jul 02, 2014 9.397 9.537 9.376 9.460 7,395,717 +0.09(+0.91%)
Jul 01, 2014 9.376 9.462 9.324 9.374 6,911,567 +0.01(+0.07%)
Jun 30, 2014 9.358 9.441 9.323 9.367 6,499,686 +0.03(+0.30%)
Jun 27, 2014 9.358 9.487 9.316 9.339 12,635,731 -0.05(-0.54%)
Jun 26, 2014 9.314 9.399 9.192 9.390 8,247,410 +0.08(+0.90%)
Jun 25, 2014 9.293 9.369 9.217 9.307 8,894,495 -0.01(-0.07%)
Jun 24, 2014 9.337 9.429 9.258 9.314 8,315,644 -0.04(-0.40%)
Jun 23, 2014 9.279 9.389 9.217 9.351 6,948,814 +0.07(+0.72%)
Jun 20, 2014 9.258 9.355 9.233 9.284 12,654,905 +0.03(+0.38%)
Jun 19, 2014 9.284 9.355 9.186 9.249 10,115,115 -0.01(-0.10%)
Jun 18, 2014 9.332 9.332 9.129 9.258 12,263,318 -0.07(-0.72%)
Jun 17, 2014 9.018 9.337 8.879 9.325 21,849,350 +0.59(+6.81%)
Jun 16, 2014 8.529 8.734 8.516 8.730 7,854,544 +0.17(+1.97%)
Jun 13, 2014 8.409 8.587 8.351 8.562 8,058,035 +0.16(+1.90%)
Jun 12, 2014 8.691 8.702 8.374 8.402 11,269,299 -0.33(-3.82%)
Jun 11, 2014 8.643 9.043 8.631 8.735 14,686,109 +0.10(+1.21%)
Jun 10, 2014 8.457 8.649 8.404 8.631 8,957,500 +0.00(+0.03%)
Jun 06, 2014 8.497 8.670 8.492 8.629 7,896,868 +0.14(+1.61%)
Jun 05, 2014 8.622 8.638 8.427 8.492 7,107,635 -0.13(-1.53%)
Jun 04, 2014 8.443 8.763 8.400 8.624 8,215,828 +0.16(+1.89%)
Jun 03, 2014 8.437 8.504 8.307 8.464 12,403,768 +0.00(+0.03%)
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.