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 (%)
Jul 31, 2003 0.8016 0.8016 0.7648 0.7705 2,022,886 -0.03(-3.89%)
Jul 30, 2003 0.8016 0.8084 0.7903 0.8016 1,773,114 -0.01(-0.70%)
Jul 29, 2003 0.8033 0.8271 0.7858 0.8073 2,073,193 +0.01(+1.06%)
Jul 28, 2003 0.7620 0.8016 0.7620 0.7988 1,400,663 +0.03(+4.44%)
Jul 25, 2003 0.7648 0.7761 0.7518 0.7648 5,359,943 +0.00(+0.37%)
Jul 24, 2003 0.7569 0.7744 0.7569 0.7620 3,492,391 +0.01(+1.43%)
Jul 23, 2003 0.7716 0.7716 0.7512 0.7512 1,695,447 -0.03(-3.35%)
Jul 22, 2003 0.7506 0.7773 0.7506 0.7773 861,403 +0.03(+3.94%)
Jul 21, 2003 0.7676 0.7676 0.7478 0.7478 1,254,154 -0.02(-2.58%)
Jul 18, 2003 0.7648 0.7886 0.7529 0.7676 2,084,667 +0.00(+0.37%)
Jul 17, 2003 0.7506 0.7648 0.7353 0.7648 7,441,080 -0.01(-0.88%)
Jul 16, 2003 0.7999 0.8011 0.7710 0.7716 1,851,664 -0.03(-3.54%)
Jul 15, 2003 0.8215 0.8231 0.7903 0.7999 1,369,773 -0.02(-1.94%)
Jul 14, 2003 0.8101 0.8305 0.8101 0.8158 2,445,645 +0.02(+2.49%)
Jul 11, 2003 0.8084 0.8158 0.7892 0.7960 3,510,926 -0.01(-1.75%)
Jul 10, 2003 0.8328 0.8362 0.8101 0.8101 2,242,650 -0.03(-3.70%)
Jul 09, 2003 0.8288 0.8413 0.8152 0.8413 2,858,695 +0.01(+1.78%)
Jul 08, 2003 0.7858 0.8356 0.7778 0.8265 8,383,682 +0.05(+5.96%)
Jul 07, 2003 0.7591 0.7818 0.7591 0.7801 2,256,771 +0.03(+3.53%)
Jul 03, 2003 0.7648 0.7648 0.7506 0.7535 774,910 -0.02(-2.21%)
Jul 02, 2003 0.7478 0.7841 0.7444 0.7705 4,382,038 +0.02(+3.11%)
Jul 01, 2003 0.7393 0.7484 0.7223 0.7472 3,006,969 +0.02(+2.09%)
Jun 30, 2003 0.7110 0.7348 0.7098 0.7319 8,617,567 +0.02(+2.95%)
Jun 27, 2003 0.7331 0.7376 0.7098 0.7110 4,838,335 -0.02(-3.01%)
Jun 26, 2003 0.7421 0.7433 0.7217 0.7331 3,549,760 -0.01(-1.97%)
Jun 25, 2003 0.7637 0.7637 0.7478 0.7478 966,431 -0.01(-1.35%)
Jun 24, 2003 0.7421 0.7631 0.7421 0.7580 2,803,975 +0.02(+2.14%)
Jun 23, 2003 0.7705 0.7705 0.7421 0.7421 2,443,880 -0.03(-3.53%)
Jun 20, 2003 0.7665 0.7778 0.7614 0.7693 709,598 +0.00(+0.30%)
Jun 19, 2003 0.7858 0.7943 0.7597 0.7671 2,366,212 -0.02(-2.38%)
Jun 18, 2003 0.7858 0.7937 0.7733 0.7858 2,064,368 -0.00(-0.07%)
Jun 17, 2003 0.7535 0.8056 0.7518 0.7863 7,898,260 +0.04(+5.23%)
Jun 16, 2003 0.7229 0.7506 0.7229 0.7472 3,638,901 +0.02(+3.45%)
Jun 13, 2003 0.7166 0.7336 0.7144 0.7223 945,249 +0.00(+0.31%)
Jun 12, 2003 0.7280 0.7382 0.7195 0.7200 2,496,835 -0.00(-0.31%)
Jun 11, 2003 0.7251 0.7280 0.7195 0.7223 1,087,345 +0.00(+0.00%)
Jun 10, 2003 0.7217 0.7297 0.7178 0.7223 2,111,145 +0.00(+0.00%)
Jun 09, 2003 0.7308 0.7359 0.7144 0.7223 1,823,422 -0.01(-1.16%)
Jun 06, 2003 0.7280 0.7478 0.7240 0.7308 2,871,934 +0.00(+0.39%)
Jun 05, 2003 0.7138 0.7308 0.7104 0.7280 2,442,997 +0.01(+1.98%)
Jun 04, 2003 0.7195 0.7251 0.7081 0.7138 2,731,603 -0.00(-0.16%)
Jun 03, 2003 0.7251 0.7251 0.7059 0.7149 3,557,703 -0.00(-0.16%)
Jun 02, 2003 0.7110 0.7387 0.7110 0.7161 6,928,298 +0.01(+0.88%)
May 30, 2003 0.7138 0.7433 0.7098 0.7098 6,404,042 +0.00(+0.48%)
May 29, 2003 0.7166 0.7223 0.7025 0.7064 3,933,684 +0.00(+0.00%)
May 28, 2003 0.7138 0.7189 0.6928 0.7064 5,563,820 +0.02(+3.49%)
May 27, 2003 0.6674 0.6900 0.6657 0.6827 7,257,502 +0.02(+2.55%)
May 23, 2003 0.6572 0.6742 0.6543 0.6657 3,993,700 +0.01(+1.73%)
May 22, 2003 0.7081 0.7081 0.6430 0.6543 13,904,256 -0.05(-6.48%)
May 21, 2003 0.6849 0.7070 0.6781 0.6996 4,262,006 +0.02(+2.24%)
May 20, 2003 0.7070 0.7195 0.6662 0.6844 6,294,601 -0.02(-2.82%)
May 19, 2003 0.7308 0.7336 0.6996 0.7042 1,879,025 -0.03(-4.38%)
May 16, 2003 0.7280 0.7421 0.7251 0.7365 3,813,653 +0.00(+0.08%)
May 15, 2003 0.7620 0.7654 0.7342 0.7359 2,327,378 -0.02(-2.70%)
May 14, 2003 0.7478 0.7744 0.7478 0.7563 3,596,537 +0.02(+2.46%)
May 13, 2003 0.7365 0.7586 0.7319 0.7382 6,434,050 -0.04(-4.96%)
May 12, 2003 0.7478 0.7863 0.7365 0.7767 3,299,105 +0.02(+3.16%)
May 09, 2003 0.7382 0.7557 0.7370 0.7529 3,077,576 +0.01(+1.84%)
May 08, 2003 0.7467 0.7495 0.7280 0.7393 3,910,737 -0.01(-1.73%)
May 07, 2003 0.6855 0.7529 0.6827 0.7523 8,661,697 +0.09(+13.12%)
May 06, 2003 0.6793 0.7025 0.6651 0.6651 2,763,376 -0.01(-1.92%)
May 05, 2003 0.6402 0.6793 0.6402 0.6781 5,730,629 +0.04(+6.31%)
May 02, 2003 0.6685 0.6736 0.6373 0.6379 4,266,419 -0.01(-1.23%)
May 01, 2003 0.6770 0.6787 0.6277 0.6458 7,047,447 -0.03(-4.60%)
Apr 30, 2003 0.6895 0.6946 0.6713 0.6770 5,044,860 -0.04(-5.76%)
Apr 29, 2003 0.7053 0.7251 0.7053 0.7183 1,553,350 +0.02(+3.26%)
Apr 28, 2003 0.6900 0.7087 0.6900 0.6957 1,406,841 +0.01(+1.66%)
Apr 25, 2003 0.7110 0.7121 0.6821 0.6844 1,080,285 -0.02(-2.58%)
Apr 24, 2003 0.7308 0.7348 0.6827 0.7025 3,118,175 -0.03(-4.62%)
Apr 23, 2003 0.7251 0.7433 0.7206 0.7365 834,043 +0.02(+2.36%)
Apr 22, 2003 0.7144 0.7370 0.6985 0.7195 1,685,738 +0.01(+0.79%)
Apr 21, 2003 0.7025 0.7161 0.7008 0.7138 677,825 +0.01(+1.78%)
Apr 17, 2003 0.7110 0.7189 0.7013 0.7013 1,352,121 -0.01(-1.98%)
Apr 16, 2003 0.7121 0.7308 0.7121 0.7155 2,714,833 +0.00(+0.64%)
Apr 15, 2003 0.7166 0.7223 0.7093 0.7110 780,205 -0.01(-1.57%)
Apr 14, 2003 0.7149 0.7263 0.7030 0.7223 964,666 +0.02(+2.66%)
Apr 11, 2003 0.7195 0.7297 0.7030 0.7036 1,841,956 +0.01(+0.73%)
Apr 10, 2003 0.7025 0.7138 0.6798 0.6985 939,953 -0.01(-1.83%)
Apr 09, 2003 0.7195 0.7331 0.7053 0.7115 1,272,688 -0.01(-1.87%)
Apr 08, 2003 0.7336 0.7518 0.7149 0.7251 2,991,083 -0.01(-1.16%)
Apr 07, 2003 0.7336 0.7569 0.7297 0.7336 6,291,071 +0.00(+0.54%)
Apr 04, 2003 0.6878 0.7297 0.6787 0.7297 2,337,087 +0.05(+7.51%)
Apr 03, 2003 0.6906 0.6991 0.6787 0.6787 1,383,894 -0.01(-1.64%)
Apr 02, 2003 0.6895 0.7025 0.6895 0.6900 2,322,083 +0.01(+1.42%)
Apr 01, 2003 0.6804 0.6900 0.6713 0.6804 1,766,054 +0.00(+0.08%)
Mar 31, 2003 0.6798 0.6912 0.6617 0.6798 3,021,091 -0.00(-0.33%)
Mar 28, 2003 0.6798 0.6985 0.6628 0.6821 1,697,212 +0.00(+0.33%)
Mar 27, 2003 0.6742 0.6883 0.6657 0.6798 1,735,163 +0.00(+0.00%)
Mar 26, 2003 0.6713 0.6838 0.6662 0.6798 4,270,832 +0.01(+0.84%)
Mar 25, 2003 0.6657 0.6798 0.6566 0.6742 2,579,798 +0.01(+1.10%)
Mar 24, 2003 0.6798 0.6815 0.6600 0.6668 1,446,558 -0.02(-2.89%)
Mar 21, 2003 0.6713 0.6968 0.6713 0.6866 2,905,472 +0.02(+2.71%)
Mar 20, 2003 0.6373 0.6719 0.6232 0.6685 6,118,084 -0.02(-2.72%)
Mar 19, 2003 0.6883 0.7019 0.6798 0.6872 2,671,587 +0.00(+0.25%)
Mar 18, 2003 0.6963 0.7081 0.6849 0.6855 1,773,114 -0.00(-0.41%)
Mar 17, 2003 0.6798 0.6985 0.6730 0.6883 2,824,274 +0.00(+0.41%)
Mar 14, 2003 0.6798 0.6991 0.6798 0.6855 8,558,434 +0.03(+4.85%)
Mar 13, 2003 0.6345 0.6713 0.6294 0.6538 5,908,029 +0.03(+4.91%)
Mar 12, 2003 0.6084 0.6328 0.6045 0.6232 2,293,840 +0.02(+2.61%)
Mar 11, 2003 0.6062 0.6175 0.6005 0.6073 961,135 +0.01(+1.13%)
Mar 10, 2003 0.6186 0.6198 0.6005 0.6005 1,631,018 -0.02(-2.93%)
Mar 07, 2003 0.6124 0.6266 0.6033 0.6186 3,008,734 +0.01(+1.11%)
Mar 06, 2003 0.5948 0.6220 0.5858 0.6118 1,758,110 +0.02(+2.86%)
Mar 05, 2003 0.5869 0.5977 0.5807 0.5948 3,354,708 +0.01(+0.96%)
Mar 04, 2003 0.6118 0.6118 0.5863 0.5892 1,826,069 -0.02(-3.52%)
Mar 03, 2003 0.5977 0.6169 0.5977 0.6107 2,188,812 +0.02(+2.67%)
Feb 28, 2003 0.5835 0.5994 0.5778 0.5948 2,820,744 +0.01(+2.34%)
Feb 27, 2003 0.5665 0.6107 0.5637 0.5812 3,351,178 +0.01(+0.98%)
Feb 26, 2003 0.5807 0.5954 0.5750 0.5756 994,674 -0.01(-1.45%)
Feb 25, 2003 0.5665 0.5892 0.5552 0.5841 2,735,133 -0.00(-0.39%)
Feb 24, 2003 0.5931 0.6090 0.5688 0.5863 2,260,302 -0.01(-2.36%)
Feb 21, 2003 0.5824 0.6033 0.5807 0.6005 4,652,992 +0.02(+4.02%)
Feb 20, 2003 0.5892 0.5920 0.5761 0.5773 2,973,431 -0.01(-2.02%)
Feb 19, 2003 0.5807 0.5965 0.5665 0.5892 5,054,568 +0.01(+1.96%)
Feb 18, 2003 0.5099 0.5807 0.5059 0.5778 15,654,424 +0.11(+23.94%)
Feb 14, 2003 0.4504 0.4674 0.4464 0.4662 2,127,914 +0.02(+3.91%)
Feb 13, 2003 0.4555 0.4634 0.4374 0.4487 3,548,877 -0.00(-1.00%)
Feb 12, 2003 0.4334 0.4617 0.4334 0.4532 2,334,439 +0.02(+5.40%)
Feb 11, 2003 0.4430 0.4526 0.4249 0.4300 5,798,588 -0.01(-1.68%)
Feb 10, 2003 0.4430 0.4532 0.4334 0.4374 3,679,500 -0.01(-2.53%)
Feb 07, 2003 0.4555 0.4606 0.4475 0.4487 2,651,287 -0.00(-1.00%)
Feb 06, 2003 0.4674 0.4759 0.4430 0.4532 3,982,227 -0.01(-3.03%)
Feb 05, 2003 0.4815 0.4883 0.4640 0.4674 4,066,072 -0.01(-2.83%)
Feb 04, 2003 0.4645 0.4900 0.4645 0.4810 2,746,606 +0.01(+2.78%)
Feb 03, 2003 0.4872 0.4991 0.4645 0.4679 2,371,508 -0.01(-2.82%)
Jan 31, 2003 0.5025 0.5059 0.4815 0.4815 2,435,936 -0.02(-4.17%)
Jan 30, 2003 0.5155 0.5201 0.4815 0.5025 4,347,617 -0.01(-1.44%)
Jan 29, 2003 0.5093 0.5150 0.4997 0.5099 3,928,389 +0.00(+0.11%)
Jan 28, 2003 0.5155 0.5240 0.5042 0.5093 6,384,625 -0.00(-0.11%)
Jan 27, 2003 0.5280 0.5354 0.5099 0.5099 3,968,105 -0.02(-4.36%)
Jan 24, 2003 0.5382 0.5433 0.5138 0.5331 6,261,946 -0.02(-3.49%)
Jan 23, 2003 0.5597 0.5609 0.5297 0.5524 2,792,501 -0.01(-1.52%)
Jan 22, 2003 0.5410 0.5609 0.5291 0.5609 2,503,013 +0.01(+2.59%)
Jan 21, 2003 0.5354 0.5478 0.5184 0.5467 4,269,067 +0.01(+1.05%)
Jan 17, 2003 0.5354 0.5467 0.5280 0.5410 3,024,621 +0.00(+0.00%)
Jan 16, 2003 0.5461 0.5535 0.5354 0.5410 2,931,949 +0.00(+0.10%)
Jan 15, 2003 0.5603 0.5603 0.4946 0.5405 10,756,073 -0.02(-3.64%)
Jan 14, 2003 0.5960 0.5960 0.5552 0.5609 5,951,275 -0.04(-6.16%)
Jan 13, 2003 0.6005 0.6067 0.5892 0.5977 1,796,944 +0.01(+1.64%)
Jan 10, 2003 0.6005 0.6033 0.5784 0.5880 3,206,434 -0.01(-2.08%)
Jan 09, 2003 0.5931 0.6164 0.5931 0.6005 11,297,980 +0.03(+4.43%)
Jan 08, 2003 0.6090 0.6090 0.5648 0.5750 3,628,310 +0.00(+0.50%)
Jan 07, 2003 0.5778 0.5852 0.5665 0.5722 3,865,725 +0.01(+2.23%)
Jan 06, 2003 0.5835 0.5835 0.5524 0.5597 3,105,819 +0.00(+0.10%)
Jan 03, 2003 0.5524 0.5648 0.5473 0.5592 2,089,963 +0.01(+1.54%)
Jan 02, 2003 0.5552 0.5637 0.5427 0.5507 3,105,819 -0.00(-0.82%)
Dec 31, 2002 0.5512 0.5580 0.5240 0.5552 3,179,074 +0.00(+0.72%)
Dec 30, 2002 0.5240 0.5518 0.5206 0.5512 2,782,793 +0.02(+4.06%)
Dec 27, 2002 0.5212 0.5314 0.5144 0.5297 4,540,903 +0.01(+1.63%)
Dec 26, 2002 0.5240 0.5325 0.5189 0.5212 2,871,051 +0.00(+0.55%)
Dec 24, 2002 0.5155 0.5212 0.5053 0.5184 4,642,401 -0.01(-2.66%)
Dec 23, 2002 0.5348 0.5433 0.5240 0.5325 11,300,628 -0.00(-0.74%)
Dec 20, 2002 0.5382 0.5467 0.5172 0.5365 25,935,664 +0.01(+1.61%)
Dec 19, 2002 0.5626 0.5948 0.5110 0.5280 42,996,048 -0.32(-37.45%)
Dec 17, 2002 0.9178 0.9200 0.8243 0.8441 7,238,968 -0.06(-6.88%)
Dec 16, 2002 0.9064 0.9229 0.9008 0.9064 3,322,052 +0.01(+1.27%)
Dec 13, 2002 1.003 1.003 0.8951 0.8951 5,696,208 -0.13(-12.71%)
Dec 12, 2002 0.9750 1.025 0.9716 1.025 1,830,482 +0.05(+5.17%)
Dec 11, 2002 1.031 1.040 0.9716 0.9750 3,297,340 -0.05(-5.02%)
Dec 10, 2002 1.040 1.054 1.022 1.027 2,525,960 -0.00(-0.17%)
Dec 09, 2002 1.054 1.061 1.017 1.028 1,552,468 -0.06(-5.57%)
Dec 06, 2002 1.085 1.093 1.062 1.089 1,243,563 -0.00(-0.16%)
Dec 05, 2002 1.068 1.118 1.065 1.091 2,717,481 +0.03(+2.39%)
Dec 04, 2002 1.074 1.091 1.065 1.065 1,706,920 -0.01(-1.36%)
Dec 03, 2002 1.062 1.095 1.034 1.080 1,842,839 +0.01(+0.85%)
Dec 02, 2002 1.076 1.119 1.062 1.071 4,112,849 +0.02(+1.61%)
Nov 29, 2002 1.085 1.085 1.054 1.054 509,251 -0.00(-0.38%)
Nov 27, 2002 1.054 1.069 1.047 1.058 1,564,824 +0.01(+0.92%)
Nov 26, 2002 1.052 1.067 1.023 1.048 1,970,814 -0.00(-0.32%)
Nov 25, 2002 1.059 1.074 1.048 1.051 1,878,142 +0.00(+0.32%)
Nov 22, 2002 1.101 1.101 1.037 1.048 4,210,816 -0.05(-4.84%)
Nov 21, 2002 1.099 1.116 1.062 1.101 3,216,142 +0.01(+0.99%)
Nov 20, 2002 1.082 1.108 1.051 1.091 2,376,803 +0.01(+0.79%)
Nov 19, 2002 1.079 1.082 0.9971 1.082 10,370,383 -0.06(-5.63%)
Nov 18, 2002 1.184 1.187 1.122 1.147 4,547,082 +0.00(+0.35%)
Nov 15, 2002 1.082 1.156 1.082 1.143 2,766,023 +0.07(+6.16%)
Nov 14, 2002 1.082 1.106 1.062 1.076 1,936,393 +0.00(+0.00%)
Nov 13, 2002 1.042 1.085 1.021 1.076 4,155,213 +0.03(+3.26%)
Nov 12, 2002 0.9886 1.078 0.9880 1.042 2,793,384 +0.06(+5.75%)
Nov 11, 2002 0.9687 0.9903 0.9574 0.9857 1,193,256 +0.02(+2.17%)
Nov 08, 2002 1.046 1.046 0.9648 0.9648 2,501,248 -0.08(-7.80%)
Nov 07, 2002 1.045 1.063 1.034 1.046 920,536 -0.01(-0.70%)
Nov 06, 2002 1.063 1.075 1.048 1.054 1,004,382 -0.01(-0.80%)
Nov 05, 2002 1.025 1.062 1.015 1.062 2,454,471 +0.04(+3.71%)
Nov 04, 2002 1.013 1.040 1.013 1.024 1,474,800 +0.03(+2.55%)
Nov 01, 2002 1.014 1.014 0.9733 0.9988 3,025,504 -0.02(-1.51%)
Oct 31, 2002 1.028 1.028 1.008 1.014 1,804,005 -0.01(-0.56%)
Oct 30, 2002 1.037 1.051 1.017 1.020 5,430,550 +0.00(+0.00%)
Oct 29, 2002 1.051 1.051 1.010 1.020 5,322,874 -0.03(-2.97%)
Oct 28, 2002 1.161 1.161 1.049 1.051 5,037,799 -0.10(-8.84%)
Oct 25, 2002 1.150 1.190 1.150 1.153 2,620,397 -0.00(-0.25%)
Oct 24, 2002 1.139 1.160 1.139 1.156 1,435,084 +0.03(+2.31%)
Oct 23, 2002 1.084 1.135 1.084 1.130 1,307,109 +0.04(+4.02%)
Oct 22, 2002 1.031 1.122 1.031 1.086 7,929,150 -0.10(-8.06%)
Oct 21, 2002 1.153 1.189 1.139 1.181 1,781,940 +0.03(+2.46%)
Oct 18, 2002 1.121 1.183 1.119 1.153 1,574,533 +0.03(+2.88%)
Oct 17, 2002 1.116 1.170 1.104 1.121 1,421,845 +0.02(+1.44%)
Oct 16, 2002 1.105 1.116 1.085 1.105 1,255,919 -0.01(-0.46%)
Oct 15, 2002 1.105 1.125 1.086 1.110 2,029,947 +0.05(+4.54%)
Oct 14, 2002 1.046 1.068 1.040 1.062 695,477 +0.01(+0.92%)
Oct 11, 2002 1.043 1.062 1.042 1.052 1,981,405 +0.01(+1.42%)
Oct 10, 2002 0.9914 1.061 0.9784 1.037 2,259,419 +0.05(+4.81%)
Oct 09, 2002 1.065 1.071 0.9897 0.9897 1,631,018 -0.08(-7.57%)
Oct 08, 2002 1.065 1.092 1.063 1.071 1,384,777 +0.02(+1.61%)
Oct 07, 2002 1.082 1.088 1.054 1.054 1,567,472 -0.04(-3.68%)
Oct 04, 2002 1.093 1.113 1.048 1.094 2,269,128 +0.01(+0.84%)
Oct 03, 2002 1.126 1.126 1.085 1.085 1,288,575 -0.04(-3.28%)
Oct 02, 2002 1.125 1.132 1.093 1.122 1,721,042 -0.01(-1.00%)
Oct 01, 2002 1.159 1.159 1.077 1.133 40,687,204 -0.03(-2.20%)
Sep 30, 2002 1.206 1.212 1.102 1.159 2,501,248 -0.05(-3.90%)
Sep 27, 2002 1.170 1.255 1.170 1.206 3,232,911 +0.04(+3.05%)
Sep 26, 2002 1.122 1.170 1.119 1.170 1,493,335 +0.06(+5.09%)
Sep 25, 2002 1.102 1.120 1.102 1.113 905,533 +0.01(+1.18%)
Sep 24, 2002 1.125 1.126 1.057 1.100 1,185,312 -0.03(-2.41%)
Sep 23, 2002 1.136 1.138 1.126 1.127 1,718,394 -0.01(-0.75%)
Sep 20, 2002 1.182 1.182 1.122 1.136 813,744 -0.01(-1.13%)
Sep 19, 2002 1.144 1.176 1.133 1.149 3,396,190 +0.01(+0.90%)
Sep 18, 2002 1.150 1.155 1.125 1.139 450,118 -0.02(-1.57%)
Sep 17, 2002 1.159 1.182 1.125 1.157 428,936 +0.01(+1.04%)
Sep 16, 2002 1.111 1.147 1.110 1.145 534,846 +0.03(+3.11%)
Sep 13, 2002 1.144 1.144 1.110 1.110 317,730 -0.05(-3.92%)
Sep 12, 2002 1.193 1.194 1.156 1.156 10,061,478 -0.02(-1.92%)
Sep 11, 2002 1.167 1.183 1.167 1.178 661,056 +0.02(+1.96%)
Sep 10, 2002 1.140 1.161 1.124 1.156 1,563,059 +0.02(+1.75%)
Sep 09, 2002 1.113 1.136 1.054 1.136 529,551 +0.02(+2.24%)
Sep 06, 2002 1.091 1.122 1.091 1.111 1,477,448 +0.02(+2.24%)
Sep 05, 2002 1.048 1.105 1.044 1.087 1,426,258 +0.03(+3.12%)
Sep 04, 2002 1.144 1.166 1.054 1.054 2,547,142 -0.08(-7.00%)
Sep 03, 2002 1.178 1.178 1.108 1.133 1,184,430 -0.05(-3.85%)
Aug 30, 2002 1.224 1.246 1.178 1.178 858,755 -0.04(-2.94%)
Aug 29, 2002 1.179 1.215 1.160 1.214 1,531,286 +0.03(+2.54%)
Aug 28, 2002 1.164 1.204 1.153 1.184 2,715,716 +0.02(+1.41%)
Aug 27, 2002 1.173 1.192 1.159 1.168 2,057,307 -0.00(-0.24%)
Aug 26, 2002 1.119 1.176 1.118 1.170 2,559,498 +0.05(+4.61%)
Aug 23, 2002 1.161 1.162 1.119 1.119 1,471,270 -0.04(-3.66%)
Aug 22, 2002 1.201 1.218 1.156 1.161 3,315,874 -0.05(-4.43%)
Aug 21, 2002 1.187 1.218 1.162 1.215 2,178,221 +0.03(+2.53%)
Aug 20, 2002 1.173 1.218 1.144 1.185 5,989,227 +0.11(+10.51%)
Aug 16, 2002 1.025 1.122 1.025 1.072 1,896,676 +0.05(+4.59%)
Aug 15, 2002 1.020 1.062 1.020 1.025 3,750,989 +0.05(+4.62%)
Aug 14, 2002 0.9263 1.008 0.9263 0.9801 3,557,703 +0.05(+5.81%)
Aug 13, 2002 0.9348 0.9750 0.9212 0.9263 1,933,745 +0.01(+0.62%)
Aug 12, 2002 0.8634 0.9206 0.8611 0.9206 1,022,034 +0.02(+2.27%)
Aug 07, 2002 0.8962 0.9064 0.8753 0.9002 1,721,924 +0.01(+0.63%)
Aug 06, 2002 0.8781 0.9002 0.8781 0.8945 1,863,138 +0.02(+2.87%)
Aug 05, 2002 0.8554 0.8883 0.8554 0.8696 774,910 +0.01(+1.66%)
Aug 02, 2002 0.9376 0.9376 0.8413 0.8554 1,120,001 -0.09(-9.53%)
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.