Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2011 3.925 3.991 3.888 3.969 20,470,060 +0.00(+0.08%)
Jul 28, 2011 3.939 4.026 3.923 3.966 24,047,978 +0.01(+0.26%)
Jul 27, 2011 3.967 3.999 3.924 3.956 23,855,606 -0.04(-1.09%)
Jul 26, 2011 3.981 4.033 3.952 3.999 14,374,390 +0.02(+0.55%)
Jul 25, 2011 3.905 4.008 3.903 3.978 19,642,008 +0.03(+0.68%)
Jul 22, 2011 3.914 3.980 3.912 3.951 17,254,212 +0.03(+0.64%)
Jul 21, 2011 3.935 3.956 3.907 3.925 25,387,000 +0.01(+0.17%)
Jul 20, 2011 4.038 4.050 3.910 3.919 21,164,004 -0.07(-1.81%)
Jul 19, 2011 3.971 4.035 3.952 3.991 19,452,470 +0.05(+1.24%)
Jul 18, 2011 3.981 3.991 3.902 3.942 34,122,376 -0.03(-0.72%)
Jul 15, 2011 4.015 4.036 3.939 3.971 24,769,308 -0.04(-1.01%)
Jul 14, 2011 4.100 4.111 4.001 4.011 41,069,708 -0.07(-1.65%)
Jul 13, 2011 4.180 4.206 4.072 4.079 42,461,368 -0.10(-2.34%)
Jul 12, 2011 4.274 4.279 4.155 4.176 48,591,720 -0.19(-4.39%)
Jul 11, 2011 4.471 4.503 4.348 4.368 21,334,328 -0.15(-3.35%)
Jul 08, 2011 4.535 4.553 4.476 4.520 12,940,421 -0.06(-1.36%)
Jul 07, 2011 4.621 4.679 4.582 4.582 24,155,068 -0.02(-0.33%)
Jul 06, 2011 4.594 4.621 4.557 4.597 11,479,587 -0.02(-0.33%)
Jul 05, 2011 4.600 4.621 4.540 4.612 24,132,034 +0.08(+1.75%)
Jul 01, 2011 4.496 4.548 4.462 4.533 18,067,472 +0.04(+0.97%)
Jun 30, 2011 4.395 4.494 4.375 4.489 18,530,166 +0.11(+2.62%)
Jun 29, 2011 4.461 4.508 4.371 4.375 20,554,528 -0.06(-1.37%)
Jun 28, 2011 4.371 4.449 4.341 4.435 16,185,030 +0.09(+2.17%)
Jun 27, 2011 4.387 4.410 4.326 4.341 23,087,508 -0.06(-1.26%)
Jun 24, 2011 4.430 4.437 4.358 4.397 18,941,660 -0.02(-0.53%)
Jun 23, 2011 4.429 4.462 4.358 4.420 22,180,162 -0.05(-1.05%)
Jun 22, 2011 4.599 4.609 4.461 4.467 22,334,614 -0.16(-3.53%)
Jun 21, 2011 4.541 4.636 4.516 4.631 11,631,061 +0.12(+2.65%)
Jun 20, 2011 4.493 4.511 4.479 4.511 12,560,079 +0.06(+1.36%)
Jun 17, 2011 4.434 4.472 4.420 4.451 17,937,716 +0.04(+0.92%)
Jun 16, 2011 4.403 4.437 4.376 4.410 19,690,474 +0.01(+0.31%)
Jun 15, 2011 4.410 4.449 4.370 4.397 19,668,700 -0.05(-1.17%)
Jun 14, 2011 4.452 4.464 4.371 4.449 18,039,086 +0.03(+0.69%)
Jun 13, 2011 4.440 4.461 4.380 4.419 11,927,933 -0.00(-0.04%)
Jun 10, 2011 4.447 4.466 4.388 4.420 21,932,826 -0.04(-0.91%)
Jun 09, 2011 4.412 4.486 4.380 4.461 15,069,141 +0.04(+0.88%)
Jun 08, 2011 4.405 4.437 4.318 4.422 20,015,072 +0.02(+0.34%)
Jun 07, 2011 4.484 4.494 4.407 4.407 17,452,922 -0.07(-1.47%)
Jun 06, 2011 4.499 4.548 4.462 4.472 13,001,826 -0.03(-0.60%)
Jun 03, 2011 4.540 4.573 4.427 4.499 19,117,784 -0.15(-3.22%)
May 24, 2011 4.669 4.824 4.646 4.649 35,664,812 -0.01(-0.14%)
May 23, 2011 4.652 4.722 4.614 4.656 24,469,370 -0.04(-0.79%)
May 20, 2011 4.621 4.750 4.580 4.693 46,009,956 +0.09(+2.05%)
May 19, 2011 4.284 4.615 4.132 4.599 82,470,608 +0.11(+2.40%)
May 18, 2011 4.459 4.511 4.430 4.491 21,754,368 +0.06(+1.25%)
May 17, 2011 4.407 4.474 4.380 4.435 17,704,674 -0.02(-0.49%)
May 16, 2011 4.496 4.499 4.400 4.457 25,838,922 -0.04(-0.90%)
May 13, 2011 4.472 4.661 4.462 4.498 32,909,444 +0.13(+3.05%)
May 12, 2011 4.339 4.375 4.297 4.365 15,567,065 +0.02(+0.50%)
May 11, 2011 4.328 4.355 4.277 4.343 13,279,259 +0.00(+0.08%)
May 10, 2011 4.306 4.358 4.284 4.339 13,733,446 +0.05(+1.18%)
May 09, 2011 4.291 4.312 4.255 4.289 11,813,803 +0.00(+0.08%)
May 06, 2011 4.388 4.405 4.269 4.286 19,046,892 -0.07(-1.58%)
May 05, 2011 4.312 4.400 4.307 4.355 19,761,836 +0.03(+0.74%)
May 04, 2011 4.341 4.395 4.284 4.323 19,089,886 -0.03(-0.70%)
May 03, 2011 4.324 4.400 4.324 4.353 19,068,522 +0.01(+0.31%)
May 02, 2011 4.337 4.350 4.326 4.339 23,733,604 +0.02(+0.39%)
Apr 29, 2011 4.358 4.390 4.311 4.323 32,056,660 -0.09(-1.98%)
Apr 28, 2011 4.395 4.459 4.395 4.410 17,481,338 -0.00(-0.08%)
Apr 27, 2011 4.444 4.477 4.398 4.413 26,205,416 -0.01(-0.27%)
Apr 26, 2011 4.454 4.481 4.407 4.425 21,818,826 -0.03(-0.75%)
Apr 25, 2011 4.417 4.472 4.392 4.459 25,823,358 -0.01(-0.19%)
Apr 21, 2011 4.420 4.526 4.376 4.467 32,080,156 +0.03(+0.72%)
Apr 20, 2011 4.511 4.535 4.429 4.435 30,936,334 -0.04(-0.79%)
Apr 19, 2011 4.397 4.475 4.390 4.471 25,564,424 +0.07(+1.61%)
Apr 18, 2011 4.412 4.484 4.314 4.400 57,826,592 -0.04(-0.98%)
Apr 15, 2011 4.250 4.457 4.208 4.444 65,171,124 +0.17(+3.90%)
Apr 14, 2011 4.254 4.410 4.233 4.277 62,415,088 +0.01(+0.20%)
Apr 13, 2011 4.031 4.318 4.026 4.269 96,143,032 +0.26(+6.55%)
Apr 12, 2011 3.978 4.065 3.964 4.006 23,186,418 +0.01(+0.21%)
Apr 11, 2011 3.996 4.052 3.981 3.998 23,087,622 -0.01(-0.25%)
Apr 08, 2011 4.043 4.070 3.962 4.008 23,438,786 -0.04(-0.92%)
Apr 07, 2011 4.030 4.109 4.020 4.045 29,146,368 +0.02(+0.54%)
Apr 06, 2011 3.969 4.077 3.964 4.023 28,813,644 +0.05(+1.36%)
Apr 05, 2011 3.799 4.038 3.792 3.969 40,007,760 +0.17(+4.47%)
Apr 04, 2011 3.858 3.895 3.782 3.799 15,513,526 -0.06(-1.53%)
Apr 01, 2011 3.818 3.877 3.797 3.858 31,802,948 +0.07(+1.78%)
Mar 31, 2011 3.799 3.813 3.749 3.791 16,687,837 -0.02(-0.49%)
Mar 30, 2011 3.791 3.834 3.745 3.809 21,081,924 +0.05(+1.39%)
Mar 29, 2011 3.693 3.781 3.688 3.757 23,736,068 +0.06(+1.59%)
Mar 28, 2011 3.669 3.710 3.669 3.698 16,847,962 +0.04(+1.15%)
Mar 25, 2011 3.676 3.712 3.653 3.656 30,336,660 -0.00(-0.05%)
Mar 24, 2011 3.740 3.770 3.621 3.658 54,405,592 +0.10(+2.94%)
Mar 23, 2011 3.528 3.565 3.483 3.553 23,258,838 +0.02(+0.43%)
Mar 22, 2011 3.570 3.585 3.533 3.538 15,605,294 -0.03(-0.80%)
Mar 21, 2011 3.560 3.567 3.533 3.567 21,425,920 +0.04(+1.10%)
Mar 18, 2011 3.562 3.563 3.469 3.528 33,604,984 -0.00(-0.10%)
Mar 17, 2011 3.499 3.587 3.485 3.531 26,606,752 +0.07(+2.14%)
Mar 16, 2011 3.442 3.510 3.420 3.457 31,905,804 +0.00(+0.05%)
Mar 15, 2011 3.424 3.483 3.336 3.456 38,966,772 +0.12(+3.58%)
Mar 14, 2011 3.308 3.385 3.297 3.336 24,105,960 +0.01(+0.25%)
Mar 11, 2011 3.274 3.351 3.274 3.328 19,660,918 +0.03(+0.97%)
Mar 10, 2011 3.311 3.329 3.282 3.296 29,785,352 -0.03(-0.91%)
Mar 09, 2011 3.336 3.348 3.316 3.326 22,491,430 -0.01(-0.30%)
Mar 08, 2011 3.316 3.372 3.276 3.336 14,051,616 +0.02(+0.56%)
Mar 07, 2011 3.387 3.414 3.313 3.318 21,206,902 -0.06(-1.70%)
Mar 04, 2011 3.370 3.390 3.353 3.375 14,559,633 -0.01(-0.40%)
Mar 03, 2011 3.336 3.395 3.306 3.388 19,339,218 +0.07(+2.18%)
Mar 02, 2011 3.309 3.354 3.301 3.316 16,574,241 -0.00(-0.10%)
Mar 01, 2011 3.358 3.375 3.309 3.319 22,893,794 -0.04(-1.15%)
Feb 28, 2011 3.366 3.368 3.326 3.358 13,243,257 +0.02(+0.50%)
Feb 25, 2011 3.303 3.345 3.281 3.341 14,682,788 +0.06(+1.74%)
Feb 24, 2011 3.311 3.319 3.274 3.284 22,160,088 -0.03(-0.86%)
Feb 23, 2011 3.316 3.350 3.289 3.313 24,044,574 +0.00(+0.00%)
Feb 22, 2011 3.365 3.372 3.292 3.313 32,209,750 -0.05(-1.35%)
Feb 18, 2011 3.395 3.427 3.343 3.358 21,597,000 -0.03(-0.80%)
Feb 17, 2011 3.397 3.464 3.377 3.385 18,735,958 -0.03(-0.79%)
Feb 16, 2011 3.388 3.419 3.363 3.412 25,635,014 +0.04(+1.15%)
Feb 15, 2011 3.329 3.392 3.329 3.373 26,457,886 +0.03(+0.86%)
Feb 14, 2011 3.311 3.366 3.292 3.345 28,362,676 -0.07(-2.02%)
Feb 11, 2011 3.412 3.434 3.378 3.414 24,793,404 -0.02(-0.44%)
Feb 10, 2011 3.296 3.481 3.284 3.429 36,129,268 +0.11(+3.40%)
Feb 09, 2011 3.373 3.387 3.304 3.316 22,397,872 -0.05(-1.60%)
Feb 08, 2011 3.390 3.393 3.340 3.370 26,838,072 -0.02(-0.60%)
Feb 07, 2011 3.390 3.412 3.375 3.390 21,525,038 +0.02(+0.45%)
Feb 04, 2011 3.314 3.421 3.314 3.375 35,545,284 +0.09(+2.82%)
Feb 03, 2011 3.331 3.398 3.230 3.282 38,195,972 -0.05(-1.61%)
Feb 02, 2011 3.444 3.444 3.321 3.336 45,144,420 -0.12(-3.55%)
Feb 01, 2011 3.558 3.565 3.454 3.459 25,248,060 -0.09(-2.47%)
Jan 31, 2011 3.550 3.565 3.506 3.547 12,680,549 +0.02(+0.43%)
Jan 28, 2011 3.547 3.565 3.479 3.531 19,872,770 -0.02(-0.43%)
Jan 27, 2011 3.543 3.577 3.526 3.547 19,331,976 +0.01(+0.14%)
Jan 26, 2011 3.547 3.577 3.523 3.542 12,776,838 -0.00(-0.10%)
Jan 25, 2011 3.533 3.550 3.503 3.545 16,498,251 -0.01(-0.14%)
Jan 24, 2011 3.508 3.550 3.448 3.550 16,944,370 +0.03(+0.91%)
Jan 21, 2011 3.565 3.570 3.501 3.518 25,569,040 -0.02(-0.52%)
Jan 20, 2011 3.439 3.538 3.439 3.537 29,224,116 +0.09(+2.69%)
Jan 19, 2011 3.420 3.454 3.387 3.444 22,788,176 +0.02(+0.44%)
Jan 18, 2011 3.437 3.464 3.387 3.429 17,420,146 +0.00(+0.00%)
Jan 14, 2011 3.466 3.473 3.420 3.429 25,031,312 -0.04(-1.12%)
Jan 13, 2011 3.473 3.535 3.462 3.467 21,610,046 -0.01(-0.34%)
Jan 12, 2011 3.409 3.496 3.400 3.479 26,827,664 +0.08(+2.38%)
Jan 11, 2011 3.478 3.484 3.385 3.398 26,578,408 -0.09(-2.46%)
Jan 10, 2011 3.476 3.493 3.417 3.484 22,147,214 -0.01(-0.34%)
Jan 07, 2011 3.471 3.528 3.397 3.496 34,399,420 +0.02(+0.68%)
Jan 06, 2011 3.584 3.589 3.458 3.473 67,377,760 -0.21(-5.76%)
Jan 05, 2011 3.786 3.813 3.683 3.685 36,008,764 -0.10(-2.71%)
Jan 04, 2011 3.866 3.868 3.782 3.787 16,461,786 -0.07(-1.79%)
Jan 03, 2011 3.883 3.910 3.855 3.856 14,250,820 +0.01(+0.13%)
Dec 31, 2010 3.863 3.870 3.828 3.851 9,399,456 -0.01(-0.30%)
Dec 30, 2010 3.792 3.871 3.784 3.863 18,302,564 +0.07(+1.95%)
Dec 29, 2010 3.796 3.811 3.770 3.789 11,818,669 -0.00(-0.04%)
Dec 28, 2010 3.744 3.796 3.720 3.791 11,786,517 +0.05(+1.21%)
Dec 27, 2010 3.725 3.776 3.717 3.745 11,319,759 +0.01(+0.14%)
Dec 23, 2010 3.656 3.755 3.649 3.740 18,548,986 +0.09(+2.40%)
Dec 22, 2010 3.648 3.673 3.612 3.653 8,708,733 +0.01(+0.28%)
Dec 21, 2010 3.597 3.648 3.585 3.643 10,686,056 +0.06(+1.79%)
Dec 20, 2010 3.668 3.675 3.574 3.579 20,212,244 -0.07(-1.89%)
Dec 17, 2010 3.644 3.676 3.621 3.648 14,597,934 -0.01(-0.18%)
Dec 16, 2010 3.639 3.664 3.585 3.654 14,049,050 +0.03(+0.70%)
Dec 15, 2010 3.653 3.701 3.622 3.629 22,543,946 -0.03(-0.83%)
Dec 14, 2010 3.658 3.681 3.585 3.659 23,807,716 -0.03(-0.82%)
Dec 13, 2010 3.764 3.764 3.663 3.690 20,922,026 -0.05(-1.44%)
Dec 10, 2010 3.659 3.749 3.659 3.744 21,780,346 +0.10(+2.77%)
Dec 09, 2010 3.616 3.659 3.602 3.643 14,885,241 +0.05(+1.50%)
Dec 08, 2010 3.617 3.639 3.570 3.589 16,268,945 -0.02(-0.56%)
Dec 07, 2010 3.604 3.629 3.595 3.609 18,743,746 +0.02(+0.68%)
Dec 06, 2010 3.589 3.600 3.538 3.584 13,317,691 -0.01(-0.16%)
Dec 03, 2010 3.557 3.603 3.537 3.590 22,377,928 +0.03(+0.85%)
Dec 02, 2010 3.420 3.574 3.400 3.560 32,107,544 +0.15(+4.34%)
Dec 01, 2010 3.404 3.451 3.350 3.412 25,673,660 +0.06(+1.76%)
Nov 30, 2010 3.366 3.410 3.348 3.353 18,930,070 -0.03(-0.99%)
Nov 29, 2010 3.430 3.444 3.380 3.387 15,342,618 -0.06(-1.85%)
Nov 26, 2010 3.422 3.489 3.409 3.451 7,084,323 +0.03(+0.74%)
Nov 24, 2010 3.425 3.425 3.425 3.425 11,101,960 +0.02(+0.69%)
Nov 23, 2010 3.409 3.442 3.383 3.402 12,795,178 -0.03(-0.83%)
Nov 22, 2010 3.385 3.476 3.373 3.430 19,811,828 +0.04(+1.29%)
Nov 19, 2010 3.427 3.434 3.350 3.387 21,272,020 -0.05(-1.37%)
Nov 18, 2010 3.451 3.648 3.377 3.434 66,374,608 -0.10(-2.86%)
Nov 17, 2010 3.607 3.724 3.531 3.535 69,175,576 +0.03(+0.72%)
Nov 16, 2010 3.467 3.570 3.459 3.510 34,669,176 -0.03(-0.71%)
Nov 15, 2010 3.526 3.542 3.483 3.535 12,928,967 +0.03(+0.82%)
Nov 12, 2010 3.537 3.568 3.474 3.506 19,981,708 -0.05(-1.28%)
Nov 11, 2010 3.366 3.560 3.335 3.552 43,403,908 +0.16(+4.77%)
Nov 10, 2010 3.404 3.429 3.375 3.390 24,026,846 -0.01(-0.25%)
Nov 09, 2010 3.466 3.481 3.393 3.398 23,041,318 +0.07(+2.07%)
Nov 08, 2010 3.368 3.494 3.326 3.329 21,210,918 -0.04(-1.05%)
Nov 05, 2010 3.345 3.427 3.341 3.365 21,530,978 +0.01(+0.20%)
Nov 04, 2010 3.306 3.361 3.306 3.358 16,441,795 +0.07(+2.05%)
Nov 03, 2010 3.304 3.341 3.259 3.291 14,989,397 -0.01(-0.15%)
Nov 02, 2010 3.269 3.319 3.244 3.296 10,447,268 +0.05(+1.40%)
Nov 01, 2010 3.323 3.336 3.225 3.250 14,691,592 -0.06(-1.73%)
Oct 29, 2010 3.259 3.309 3.230 3.308 14,163,055 +0.04(+1.24%)
Oct 28, 2010 3.284 3.297 3.244 3.267 12,286,252 +0.01(+0.15%)
Oct 27, 2010 3.249 3.266 3.203 3.262 19,330,718 +0.03(+0.78%)
Oct 25, 2010 3.240 3.266 3.202 3.237 18,948,284 +0.02(+0.52%)
Oct 22, 2010 3.212 3.225 3.185 3.220 14,400,245 +0.02(+0.47%)
Oct 21, 2010 3.196 3.217 3.183 3.205 19,352,680 +0.01(+0.42%)
Oct 20, 2010 3.111 3.220 3.082 3.191 33,777,552 +0.09(+2.93%)
Oct 19, 2010 3.045 3.143 3.040 3.101 41,966,796 +0.03(+0.82%)
Oct 18, 2010 3.102 3.138 3.018 3.075 37,153,864 -0.01(-0.27%)
Oct 15, 2010 3.170 3.188 3.064 3.084 45,435,268 -0.08(-2.66%)
Oct 14, 2010 3.240 3.266 3.139 3.168 34,118,100 -0.07(-2.23%)
Oct 13, 2010 3.346 3.346 3.237 3.240 30,150,966 -0.09(-2.78%)
Oct 12, 2010 3.395 3.400 3.282 3.333 31,859,024 -0.10(-2.80%)
Oct 11, 2010 3.380 3.432 3.365 3.429 14,803,174 +0.05(+1.44%)
Oct 08, 2010 3.380 3.400 3.340 3.380 12,024,948 +0.03(+0.80%)
Oct 07, 2010 3.410 3.427 3.341 3.353 12,450,494 -0.05(-1.44%)
Oct 06, 2010 3.402 3.425 3.378 3.402 14,220,492 -0.01(-0.15%)
Oct 05, 2010 3.380 3.466 3.375 3.407 18,274,304 +0.06(+1.76%)
Oct 04, 2010 3.345 3.366 3.303 3.348 13,108,797 -0.02(-0.55%)
Oct 01, 2010 3.366 3.375 3.284 3.366 17,502,166 +0.05(+1.49%)
Sep 30, 2010 3.318 3.361 3.259 3.317 16,040 +0.00(+0.03%)
Sep 29, 2010 3.336 3.357 3.308 3.316 9,073,427 -0.03(-0.91%)
Sep 28, 2010 3.355 3.368 3.284 3.346 15,580,230 +0.01(+0.30%)
Sep 27, 2010 3.373 3.375 3.323 3.336 8,734,683 -0.02(-0.50%)
Sep 24, 2010 3.341 3.373 3.303 3.353 17,345,492 +0.06(+1.94%)
Sep 23, 2010 3.289 3.341 3.249 3.289 16,843,382 +0.01(+0.21%)
Sep 22, 2010 3.271 3.289 3.247 3.282 15,132,447 +0.00(+0.10%)
Sep 21, 2010 3.292 3.324 3.249 3.279 19,623,454 -0.01(-0.41%)
Sep 20, 2010 3.279 3.323 3.263 3.292 23,417,174 +0.03(+0.98%)
Sep 17, 2010 3.260 3.304 3.208 3.260 29,812,824 +0.13(+4.20%)
Sep 15, 2010 3.112 3.148 3.090 3.129 11,921,327 -0.00(-0.11%)
Sep 14, 2010 3.149 3.196 3.129 3.133 18,076,210 -0.01(-0.21%)
Sep 13, 2010 3.106 3.178 3.102 3.139 15,186,391 +0.07(+2.19%)
Sep 10, 2010 3.107 3.119 3.067 3.072 18,203,434 -0.02(-0.71%)
Sep 09, 2010 3.146 3.159 3.082 3.094 12,337,884 -0.03(-1.02%)
Sep 08, 2010 3.143 3.178 3.114 3.126 12,789,986 -0.03(-0.96%)
Sep 07, 2010 3.191 3.193 3.148 3.156 968 -0.04(-1.37%)
Sep 03, 2010 3.146 3.214 3.146 3.200 11,388,222 +0.09(+2.76%)
Sep 02, 2010 3.080 3.143 3.080 3.114 3,130 +0.04(+1.20%)
Sep 01, 2010 3.057 3.109 3.040 3.077 18,519,144 +0.05(+1.73%)
Aug 31, 2010 3.023 3.052 2.979 3.025 74,902 +0.02(+0.73%)
Aug 30, 2010 3.058 3.063 2.989 3.003 17,523,874 -0.08(-2.67%)
Aug 27, 2010 3.085 3.104 3.013 3.085 19,698,880 -0.01(-0.22%)
Aug 26, 2010 3.092 3.134 3.065 3.092 594 -0.01(-0.27%)
Aug 25, 2010 3.053 3.124 3.033 3.101 20,045,264 +0.01(+0.44%)
Aug 24, 2010 3.070 3.119 3.025 3.087 1,205 -0.01(-0.43%)
Aug 23, 2010 3.186 3.196 3.084 3.101 17,417,432 -0.07(-2.07%)
Aug 20, 2010 3.191 3.218 3.124 3.166 23,815,908 -0.04(-1.31%)
Aug 19, 2010 3.260 3.311 3.173 3.208 1,205 -0.29(-8.19%)
Aug 18, 2010 3.351 3.513 3.351 3.494 19,728,490 +0.12(+3.70%)
Aug 17, 2010 3.366 3.402 3.326 3.370 9,470,872 +0.03(+0.96%)
Aug 16, 2010 3.277 3.355 3.223 3.338 12,749,059 +0.04(+1.33%)
Aug 13, 2010 3.294 3.323 3.276 3.294 14,271,565 -0.02(-0.71%)
Aug 12, 2010 3.314 3.390 3.272 3.318 21,841,812 -0.03(-0.76%)
Aug 11, 2010 3.417 3.429 3.328 3.343 968 -0.16(-4.66%)
Aug 10, 2010 3.505 3.523 3.436 3.506 2,970 -0.02(-0.62%)
Aug 09, 2010 3.562 3.602 3.513 3.528 20,399,560 -0.00(-0.05%)
Aug 06, 2010 3.530 3.535 3.440 3.530 16,215,109 -0.03(-0.76%)
Aug 05, 2010 3.568 3.572 3.503 3.557 13,315,659 -0.02(-0.61%)
Aug 04, 2010 3.503 3.617 3.481 3.579 20,801,324 +0.10(+2.90%)
Aug 03, 2010 3.550 3.550 3.451 3.478 594 -0.08(-2.13%)
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.