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 (%)
Oct 31, 2006 2.886 2.903 2.847 2.893 11,030,557 +0.01(+0.33%)
Oct 30, 2006 2.912 2.922 2.859 2.883 11,378,296 -0.04(-1.45%)
Oct 27, 2006 2.921 2.953 2.885 2.925 7,313,105 +0.00(+0.16%)
Oct 26, 2006 2.840 2.931 2.839 2.921 8,083,603 +0.11(+3.78%)
Oct 25, 2006 2.872 2.903 2.797 2.814 8,762,311 -0.07(-2.40%)
Oct 24, 2006 2.931 2.987 2.855 2.884 12,724,239 -0.07(-2.28%)
Oct 23, 2006 2.889 2.962 2.861 2.951 8,281,302 +0.05(+1.64%)
Oct 20, 2006 2.899 2.931 2.851 2.903 7,506,392 -0.00(-0.04%)
Oct 19, 2006 2.888 2.926 2.849 2.905 5,945,097 +0.02(+0.57%)
Oct 18, 2006 2.919 2.942 2.867 2.888 6,518,778 -0.01(-0.33%)
Oct 17, 2006 2.932 2.945 2.876 2.898 5,889,494 -0.03(-1.18%)
Oct 16, 2006 2.949 2.957 2.918 2.932 6,246,059 +0.00(+0.08%)
Oct 13, 2006 2.886 2.983 2.884 2.930 27,338,094 +0.08(+2.88%)
Oct 12, 2006 2.782 2.872 2.770 2.848 14,285,533 +0.07(+2.49%)
Oct 11, 2006 2.719 2.813 2.698 2.779 16,116,898 +0.06(+2.21%)
Oct 10, 2006 2.737 2.739 2.669 2.719 15,392,296 -0.00(-0.12%)
Oct 09, 2006 2.691 2.727 2.660 2.722 4,633,575 +0.02(+0.92%)
Oct 06, 2006 2.732 2.733 2.665 2.697 7,043,917 -0.04(-1.29%)
Oct 05, 2006 2.733 2.762 2.695 2.732 5,986,579 +0.01(+0.52%)
Oct 04, 2006 2.681 2.731 2.667 2.718 6,546,138 +0.04(+1.39%)
Oct 03, 2006 2.609 2.693 2.586 2.681 10,829,327 +0.07(+2.62%)
Oct 02, 2006 2.646 2.649 2.594 2.612 8,028,882 -0.01(-0.37%)
Sep 29, 2006 2.648 2.669 2.618 2.622 6,617,628 -0.02(-0.77%)
Sep 28, 2006 2.677 2.714 2.620 2.642 20,258,874 -0.03(-1.21%)
Sep 27, 2006 2.732 2.756 2.667 2.675 14,332,310 -0.06(-2.16%)
Sep 26, 2006 2.725 2.761 2.693 2.733 10,621,920 +0.02(+0.56%)
Sep 25, 2006 2.691 2.742 2.626 2.718 15,358,757 +0.05(+1.80%)
Sep 22, 2006 2.767 2.767 2.533 2.670 39,389,804 -0.10(-3.52%)
Sep 21, 2006 2.818 2.818 2.750 2.767 15,708,261 +0.03(+0.99%)
Sep 20, 2006 2.697 2.778 2.697 2.740 16,394,030 +0.02(+0.83%)
Sep 19, 2006 2.722 2.725 2.646 2.718 10,968,776 -0.01(-0.37%)
Sep 18, 2006 2.742 2.758 2.684 2.728 12,043,765 +0.03(+1.05%)
Sep 15, 2006 2.699 2.708 2.651 2.699 16,499,058 +0.03(+1.00%)
Sep 14, 2006 2.705 2.709 2.626 2.673 12,197,335 -0.04(-1.61%)
Sep 13, 2006 2.678 2.719 2.628 2.716 9,477,206 +0.04(+1.42%)
Sep 12, 2006 2.583 2.709 2.569 2.678 13,615,650 +0.10(+3.68%)
Sep 11, 2006 2.536 2.597 2.499 2.583 11,524,805 +0.05(+1.90%)
Sep 08, 2006 2.524 2.558 2.498 2.535 14,158,441 +0.06(+2.43%)
Sep 07, 2006 2.463 2.497 2.403 2.475 9,306,867 +0.00(+0.07%)
Sep 06, 2006 2.469 2.510 2.452 2.473 12,282,946 -0.03(-1.18%)
Sep 05, 2006 2.452 2.513 2.445 2.503 6,855,926 +0.05(+2.13%)
Sep 01, 2006 2.480 2.492 2.433 2.451 6,986,549 -0.02(-0.96%)
Aug 31, 2006 2.483 2.487 2.455 2.475 3,660,965 +0.00(+0.18%)
Aug 30, 2006 2.442 2.473 2.400 2.470 12,296,185 +0.03(+1.14%)
Aug 29, 2006 2.414 2.454 2.375 2.442 6,632,632 +0.03(+1.27%)
Aug 28, 2006 2.371 2.424 2.370 2.412 7,373,121 +0.04(+1.70%)
Aug 25, 2006 2.379 2.390 2.339 2.371 14,856,566 -0.02(-0.88%)
Aug 24, 2006 2.481 2.482 2.379 2.392 12,461,228 -0.08(-3.23%)
Aug 23, 2006 2.504 2.514 2.450 2.472 11,472,732 +0.00(+0.07%)
Aug 22, 2006 2.436 2.483 2.431 2.471 9,968,806 +0.03(+1.25%)
Aug 21, 2006 2.491 2.497 2.433 2.440 13,885,722 -0.08(-3.06%)
Aug 18, 2006 2.561 2.571 2.497 2.517 13,199,070 -0.04(-1.72%)
Aug 17, 2006 2.442 2.658 2.436 2.561 43,530,012 -0.10(-3.81%)
Aug 16, 2006 2.641 2.680 2.617 2.663 17,422,242 +0.04(+1.49%)
Aug 15, 2006 2.590 2.665 2.577 2.624 8,680,231 +0.01(+0.43%)
Aug 14, 2006 2.654 2.662 2.592 2.612 5,576,177 -0.02(-0.73%)
Aug 11, 2006 2.566 2.663 2.547 2.631 16,115,133 +0.11(+4.24%)
Aug 10, 2006 2.467 2.541 2.467 2.524 6,398,746 +0.04(+1.76%)
Aug 09, 2006 2.535 2.539 2.481 2.481 7,592,885 -0.03(-1.26%)
Aug 08, 2006 2.553 2.566 2.502 2.513 8,456,054 -0.02(-0.78%)
Aug 07, 2006 2.504 2.542 2.441 2.532 7,543,460 +0.02(+0.90%)
Aug 04, 2006 2.554 2.597 2.470 2.510 13,402,065 -0.01(-0.25%)
Aug 03, 2006 2.425 2.524 2.400 2.516 12,470,054 +0.08(+3.50%)
Aug 02, 2006 2.326 2.452 2.322 2.431 15,838,001 +0.14(+6.03%)
Aug 01, 2006 2.351 2.352 2.271 2.293 10,443,637 -0.06(-2.74%)
Jul 31, 2006 2.392 2.393 2.356 2.357 6,433,167 -0.03(-1.44%)
Jul 28, 2006 2.320 2.409 2.318 2.392 7,668,787 +0.08(+3.35%)
Jul 27, 2006 2.328 2.395 2.299 2.314 13,023,435 -0.00(-0.02%)
Jul 26, 2006 2.282 2.320 2.263 2.315 10,117,963 +0.03(+1.47%)
Jul 25, 2006 2.215 2.283 2.207 2.281 13,094,925 +0.07(+3.04%)
Jul 24, 2006 2.153 2.223 2.153 2.214 7,456,084 +0.07(+3.20%)
Jul 21, 2006 2.195 2.199 2.124 2.145 8,023,587 -0.06(-2.57%)
Jul 20, 2006 2.319 2.323 2.158 2.202 15,013,666 -0.12(-5.01%)
Jul 19, 2006 2.234 2.341 2.217 2.318 15,891,839 +0.08(+3.75%)
Jul 18, 2006 2.178 2.246 2.164 2.234 11,347,405 +0.10(+4.70%)
Jul 17, 2006 2.204 2.218 2.132 2.134 9,752,573 -0.07(-3.26%)
Jul 14, 2006 2.214 2.264 2.164 2.206 28,463,390 -0.02(-1.02%)
Jul 13, 2006 2.091 2.248 2.089 2.229 30,166,782 +0.14(+6.58%)
Jul 12, 2006 2.110 2.130 2.048 2.091 12,404,743 -0.02(-1.10%)
Jul 11, 2006 2.099 2.119 2.068 2.114 7,544,343 +0.02(+0.84%)
Jul 10, 2006 2.161 2.170 2.083 2.097 10,016,466 -0.06(-2.81%)
Jul 07, 2006 2.213 2.217 2.150 2.157 9,699,617 -0.06(-2.88%)
Jul 06, 2006 2.200 2.248 2.190 2.221 8,393,391 +0.02(+0.95%)
Jul 05, 2006 2.253 2.253 2.175 2.200 9,486,914 -0.05(-2.34%)
Jul 03, 2006 2.293 2.294 2.243 2.253 10,260,942 -0.13(-5.31%)
Jun 30, 2006 2.221 2.379 2.148 2.379 45,123,080 +0.16(+7.25%)
Jun 29, 2006 2.137 2.218 2.115 2.218 10,925,529 +0.11(+5.44%)
Jun 28, 2006 2.090 2.109 2.074 2.104 9,884,960 +0.02(+0.98%)
Jun 27, 2006 2.107 2.124 2.067 2.084 8,637,867 -0.02(-0.94%)
Jun 26, 2006 2.138 2.162 2.054 2.103 9,373,061 -0.03(-1.43%)
Jun 23, 2006 2.099 2.159 2.075 2.134 10,019,996 +0.05(+2.34%)
Jun 22, 2006 2.129 2.166 2.046 2.085 17,361,344 -0.09(-4.19%)
Jun 21, 2006 2.079 2.184 2.062 2.177 18,792,898 +0.10(+4.74%)
Jun 20, 2006 2.144 2.148 2.073 2.078 11,441,842 -0.07(-3.27%)
Jun 19, 2006 2.234 2.235 2.144 2.148 10,163,858 -0.09(-3.83%)
Jun 16, 2006 2.302 2.309 2.222 2.234 21,233,248 -0.10(-4.41%)
Jun 15, 2006 2.278 2.341 2.204 2.337 14,165,501 +0.05(+2.15%)
Jun 14, 2006 2.280 2.344 2.251 2.288 12,756,012 +0.05(+2.20%)
Jun 13, 2006 2.266 2.301 2.032 2.238 38,540,756 -0.03(-1.47%)
Jun 12, 2006 2.347 2.356 2.206 2.272 13,992,515 -0.07(-3.14%)
Jun 09, 2006 2.326 2.373 2.326 2.345 8,155,092 +0.03(+1.10%)
Jun 08, 2006 2.323 2.324 2.209 2.320 16,194,566 -0.02(-0.73%)
Jun 07, 2006 2.379 2.403 2.332 2.337 10,092,368 -0.02(-1.03%)
Jun 06, 2006 2.328 2.364 2.301 2.361 9,444,550 +0.04(+1.73%)
Jun 05, 2006 2.449 2.459 2.316 2.321 10,813,441 -0.14(-5.66%)
Jun 02, 2006 2.493 2.515 2.445 2.460 4,015,765 -0.03(-1.14%)
Jun 01, 2006 2.433 2.495 2.402 2.489 7,445,493 +0.06(+2.31%)
May 31, 2006 2.429 2.461 2.405 2.433 9,411,894 +0.04(+1.80%)
May 30, 2006 2.455 2.456 2.387 2.390 4,922,180 -0.08(-3.21%)
May 26, 2006 2.471 2.497 2.459 2.469 2,968,136 +0.01(+0.25%)
May 25, 2006 2.418 2.493 2.412 2.463 10,724,299 +0.08(+3.38%)
May 24, 2006 2.455 2.492 2.336 2.382 10,560,139 -0.07(-2.75%)
May 23, 2006 2.476 2.505 2.450 2.450 9,879,665 -0.01(-0.21%)
May 22, 2006 2.507 2.538 2.403 2.455 14,875,100 -0.09(-3.65%)
May 19, 2006 2.583 2.606 2.485 2.548 19,220,070 -0.02(-0.90%)
May 18, 2006 2.677 2.703 2.569 2.571 30,803,126 +0.04(+1.75%)
May 17, 2006 2.578 2.578 2.515 2.527 15,335,810 +0.02(+0.68%)
May 16, 2006 2.511 2.607 2.506 2.510 16,552,896 +0.05(+1.98%)
May 15, 2006 2.450 2.468 2.374 2.461 15,956,268 -0.03(-1.16%)
May 12, 2006 2.544 2.544 2.479 2.490 7,315,753 -0.05(-2.14%)
May 11, 2006 2.635 2.643 2.522 2.544 10,493,945 -0.08(-3.23%)
May 10, 2006 2.680 2.690 2.620 2.629 6,629,101 -0.07(-2.42%)
May 09, 2006 2.680 2.718 2.677 2.694 2,994,613 +0.01(+0.19%)
May 08, 2006 2.719 2.735 2.681 2.689 5,700,621 -0.04(-1.56%)
May 05, 2006 2.686 2.748 2.686 2.732 7,946,802 +0.05(+1.69%)
May 04, 2006 2.732 2.732 2.634 2.686 9,539,869 -0.03(-1.15%)
May 03, 2006 2.720 2.737 2.701 2.718 10,046,474 -0.00(-0.10%)
May 02, 2006 2.731 2.744 2.702 2.720 11,117,050 +0.02(+0.88%)
May 01, 2006 2.680 2.731 2.680 2.697 9,320,988 +0.02(+0.85%)
Apr 28, 2006 2.682 2.715 2.656 2.674 7,407,542 -0.01(-0.32%)
Apr 27, 2006 2.670 2.697 2.612 2.682 9,238,025 -0.00(-0.06%)
Apr 26, 2006 2.660 2.700 2.658 2.684 5,548,816 +0.03(+1.24%)
Apr 25, 2006 2.663 2.675 2.636 2.651 4,547,964 +0.00(+0.09%)
Apr 24, 2006 2.654 2.663 2.620 2.649 9,536,339 -0.01(-0.49%)
Apr 21, 2006 2.698 2.698 2.628 2.662 5,375,830 -0.03(-1.12%)
Apr 20, 2006 2.663 2.714 2.649 2.692 4,429,698 +0.03(+0.96%)
Apr 19, 2006 2.663 2.672 2.634 2.667 3,960,162 +0.02(+0.62%)
Apr 18, 2006 2.651 2.660 2.603 2.650 7,741,159 +0.01(+0.39%)
Apr 17, 2006 2.651 2.652 2.606 2.640 7,355,469 -0.01(-0.55%)
Apr 13, 2006 2.669 2.675 2.654 2.655 6,577,029 -0.01(-0.53%)
Apr 12, 2006 2.664 2.682 2.655 2.669 7,567,290 +0.01(+0.28%)
Apr 11, 2006 2.663 2.677 2.648 2.662 17,516,680 -0.10(-3.45%)
Apr 10, 2006 2.775 2.814 2.754 2.757 9,052,682 -0.02(-0.63%)
Apr 07, 2006 2.779 2.802 2.753 2.774 5,195,782 -0.00(-0.04%)
Apr 06, 2006 2.752 2.785 2.735 2.775 5,137,531 +0.02(+0.66%)
Apr 05, 2006 2.722 2.797 2.718 2.757 11,417,129 +0.04(+1.31%)
Apr 04, 2006 2.651 2.722 2.624 2.722 8,332,492 +0.09(+3.40%)
Apr 03, 2006 2.671 2.736 2.619 2.632 8,791,437 -0.04(-1.44%)
Mar 31, 2006 2.674 2.691 2.652 2.671 8,126,849 +0.01(+0.30%)
Mar 30, 2006 2.663 2.706 2.654 2.663 8,320,136 +0.00(+0.00%)
Mar 29, 2006 2.625 2.707 2.625 2.663 6,438,463 +0.04(+1.40%)
Mar 28, 2006 2.681 2.702 2.621 2.626 8,937,946 -0.03(-1.13%)
Mar 27, 2006 2.640 2.715 2.631 2.656 9,830,240 +0.00(+0.15%)
Mar 24, 2006 2.560 2.671 2.547 2.652 9,482,501 +0.09(+3.61%)
Mar 23, 2006 2.546 2.612 2.546 2.560 10,920,234 -0.01(-0.57%)
Mar 22, 2006 2.493 2.585 2.492 2.574 10,567,199 +0.02(+0.98%)
Mar 21, 2006 2.507 2.605 2.505 2.549 38,541,636 +0.20(+8.70%)
Mar 20, 2006 2.320 2.364 2.296 2.345 6,036,886 +0.02(+0.73%)
Mar 17, 2006 2.294 2.345 2.273 2.328 8,845,274 +0.06(+2.49%)
Mar 16, 2006 2.260 2.318 2.257 2.272 3,828,657 +0.02(+0.78%)
Mar 15, 2006 2.292 2.350 2.248 2.254 10,419,807 -0.04(-1.61%)
Mar 14, 2006 2.216 2.319 2.210 2.291 11,811,645 +0.07(+3.37%)
Mar 13, 2006 2.198 2.255 2.198 2.216 7,373,121 +0.02(+0.82%)
Mar 10, 2006 2.156 2.213 2.111 2.198 6,483,475 +0.03(+1.44%)
Mar 09, 2006 2.204 2.225 2.159 2.167 4,569,146 -0.03(-1.29%)
Mar 08, 2006 2.255 2.255 2.175 2.195 7,321,931 -0.07(-2.98%)
Mar 07, 2006 2.311 2.311 2.242 2.263 5,878,903 -0.05(-2.13%)
Mar 06, 2006 2.280 2.357 2.280 2.312 4,222,290 -0.01(-0.46%)
Mar 03, 2006 2.266 2.338 2.266 2.323 5,476,444 +0.04(+1.74%)
Mar 02, 2006 2.300 2.330 2.273 2.283 6,375,799 -0.04(-1.66%)
Mar 01, 2006 2.268 2.327 2.268 2.322 5,953,041 +0.05(+2.37%)
Feb 28, 2006 2.280 2.283 2.241 2.268 5,994,522 -0.01(-0.52%)
Feb 27, 2006 2.266 2.299 2.262 2.280 4,821,566 +0.01(+0.47%)
Feb 24, 2006 2.252 2.284 2.224 2.269 3,354,708 +0.01(+0.23%)
Feb 23, 2006 2.317 2.319 2.264 2.264 5,831,244 -0.06(-2.63%)
Feb 22, 2006 2.295 2.377 2.278 2.325 5,094,285 +0.03(+1.31%)
Feb 21, 2006 2.323 2.333 2.278 2.295 5,503,805 -0.04(-1.56%)
Feb 17, 2006 2.371 2.371 2.323 2.331 6,323,727 -0.03(-1.32%)
Feb 16, 2006 2.348 2.375 2.276 2.362 8,615,802 +0.06(+2.63%)
Feb 15, 2006 2.296 2.356 2.281 2.302 8,244,233 +0.01(+0.25%)
Feb 14, 2006 2.292 2.296 2.242 2.296 5,920,385 +0.02(+0.85%)
Feb 13, 2006 2.293 2.326 2.261 2.277 4,255,828 -0.02(-0.72%)
Feb 10, 2006 2.287 2.303 2.258 2.293 7,369,591 +0.00(+0.05%)
Feb 09, 2006 2.365 2.399 2.288 2.292 8,136,558 -0.07(-3.09%)
Feb 08, 2006 2.373 2.374 2.272 2.365 7,317,518 -0.01(-0.33%)
Feb 07, 2006 2.442 2.452 2.367 2.373 8,936,181 -0.07(-2.81%)
Feb 06, 2006 2.412 2.445 2.391 2.442 9,188,600 +0.03(+1.25%)
Feb 03, 2006 2.394 2.468 2.371 2.412 14,422,334 +0.03(+1.21%)
Feb 02, 2006 2.385 2.385 2.326 2.383 16,292,533 -0.01(-0.31%)
Feb 01, 2006 2.284 2.396 2.284 2.390 24,858,910 +0.11(+4.66%)
Jan 31, 2006 2.243 2.290 2.226 2.284 11,241,495 +0.04(+1.92%)
Jan 30, 2006 2.215 2.256 2.207 2.241 7,592,885 +0.02(+1.05%)
Jan 27, 2006 2.194 2.328 2.190 2.217 15,759,451 +0.02(+1.08%)
Jan 26, 2006 2.178 2.202 2.170 2.194 6,879,756 +0.02(+1.07%)
Jan 25, 2006 2.161 2.181 2.148 2.170 6,236,351 +0.01(+0.55%)
Jan 24, 2006 2.153 2.182 2.146 2.158 5,433,198 +0.00(+0.00%)
Jan 23, 2006 2.153 2.173 2.127 2.158 6,674,113 -0.00(-0.05%)
Jan 20, 2006 2.195 2.204 2.152 2.160 7,612,302 -0.03(-1.47%)
Jan 19, 2006 2.153 2.200 2.150 2.192 8,822,327 +0.04(+1.66%)
Jan 18, 2006 2.138 2.183 2.136 2.156 10,852,274 -0.01(-0.55%)
Jan 17, 2006 2.153 2.174 2.139 2.168 6,014,822 -0.00(-0.18%)
Jan 13, 2006 2.171 2.219 2.169 2.172 8,993,549 -0.01(-0.52%)
Jan 12, 2006 2.207 2.217 2.163 2.183 10,649,280 -0.04(-1.63%)
Jan 11, 2006 2.191 2.230 2.169 2.220 17,898,840 +0.03(+1.24%)
Jan 10, 2006 2.153 2.203 2.133 2.192 13,436,486 +0.02(+0.97%)
Jan 09, 2006 2.125 2.192 2.102 2.171 21,145,872 -0.01(-0.49%)
Jan 06, 2006 2.124 2.196 2.054 2.182 27,877,354 +0.07(+3.24%)
Jan 05, 2006 2.119 2.178 2.082 2.114 70,686,296 +0.22(+11.54%)
Jan 04, 2006 1.831 1.898 1.831 1.895 20,039,110 +0.06(+3.53%)
Jan 03, 2006 1.803 1.849 1.765 1.830 15,820,350 +0.03(+1.54%)
Dec 30, 2005 1.800 1.817 1.790 1.803 11,017,318 +0.00(+0.19%)
Dec 29, 2005 1.786 1.807 1.779 1.799 11,425,955 +0.01(+0.76%)
Dec 28, 2005 1.762 1.824 1.757 1.786 12,270,590 +0.04(+2.11%)
Dec 27, 2005 1.739 1.752 1.720 1.749 9,629,893 +0.01(+0.78%)
Dec 23, 2005 1.730 1.753 1.728 1.735 6,094,254 +0.01(+0.29%)
Dec 22, 2005 1.731 1.739 1.711 1.730 11,604,237 -0.01(-0.81%)
Dec 21, 2005 1.751 1.784 1.728 1.744 26,197,792 +0.02(+1.12%)
Dec 20, 2005 1.751 1.764 1.713 1.725 14,330,545 -0.02(-1.36%)
Dec 19, 2005 1.788 1.804 1.748 1.749 10,809,028 -0.04(-2.12%)
Dec 16, 2005 1.791 1.802 1.774 1.787 16,033,935 -0.00(-0.22%)
Dec 15, 2005 1.856 1.857 1.785 1.791 32,881,614 -0.07(-3.98%)
Dec 14, 2005 1.870 1.885 1.860 1.865 9,121,524 +0.00(+0.03%)
Dec 13, 2005 1.932 1.932 1.859 1.864 22,408,852 -0.07(-3.63%)
Dec 12, 2005 1.943 1.949 1.931 1.935 7,554,934 +0.01(+0.59%)
Dec 09, 2005 1.952 1.952 1.901 1.923 9,910,555 -0.04(-2.02%)
Dec 08, 2005 1.957 1.997 1.941 1.963 7,683,791 +0.02(+0.90%)
Dec 07, 2005 1.984 1.991 1.938 1.945 7,629,071 -0.04(-1.89%)
Dec 06, 2005 2.000 2.012 1.979 1.983 9,538,104 +0.01(+0.34%)
Dec 05, 2005 1.997 2.020 1.975 1.976 11,520,392 -0.02(-0.91%)
Dec 02, 2005 1.943 1.997 1.927 1.994 16,281,059 +0.09(+4.73%)
Dec 01, 2005 1.906 1.924 1.847 1.904 23,742,440 -0.00(-0.09%)
Nov 30, 2005 1.937 1.969 1.883 1.906 32,445,618 -0.08(-3.86%)
Nov 29, 2005 1.937 2.114 1.936 1.982 43,217,576 -0.01(-0.54%)
Nov 28, 2005 2.085 2.118 1.993 1.993 23,075,204 -0.08(-3.72%)
Nov 25, 2005 2.030 2.116 2.026 2.070 12,175,270 +0.06(+3.05%)
Nov 23, 2005 2.073 2.085 2.005 2.009 28,717,576 -0.06(-3.06%)
Nov 22, 2005 2.141 2.164 2.040 2.072 30,777,530 -0.07(-3.23%)
Nov 21, 2005 2.085 2.143 2.043 2.141 21,496,258 +0.09(+4.22%)
Nov 18, 2005 2.082 2.096 1.995 2.055 23,653,298 +0.03(+1.54%)
Nov 17, 2005 2.028 2.056 2.017 2.024 8,096,841 +0.02(+0.76%)
Nov 16, 2005 2.017 2.022 1.977 2.008 8,320,136 -0.01(-0.25%)
Nov 15, 2005 2.051 2.055 1.997 2.013 8,715,534 -0.03(-1.58%)
Nov 14, 2005 2.033 2.066 1.972 2.046 15,218,426 +0.01(+0.56%)
Nov 11, 2005 2.076 2.078 2.034 2.034 5,728,864 -0.05(-2.37%)
Nov 10, 2005 2.071 2.092 2.019 2.084 11,578,642 -0.01(-0.49%)
Nov 09, 2005 2.065 2.120 2.062 2.094 5,942,450 +0.03(+1.57%)
Nov 08, 2005 2.108 2.098 2.051 2.062 6,817,975 +0.04(+2.02%)
Nov 07, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 04, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 03, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Nov 02, 2005 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
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.