Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GameStop Corp
(NY:
GME
)
23.14
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
3.717
3.693
3.693
3.693
12,724,190
-0.04(-1.04%)
Dec 30, 2009
3.728
3.735
3.710
3.732
9,410,180
+0.00(+0.00%)
Dec 29, 2009
3.759
3.759
3.718
3.732
14,310,027
-0.01(-0.31%)
Dec 28, 2009
3.733
3.779
3.727
3.744
18,746,906
+0.04(+1.05%)
Dec 24, 2009
3.703
3.723
3.698
3.705
4,523,058
+0.00(+0.00%)
Dec 23, 2009
3.727
3.749
3.691
3.705
22,264,434
-0.04(-0.95%)
Dec 22, 2009
3.808
3.813
3.728
3.740
18,674,796
-0.07(-1.77%)
Dec 21, 2009
3.784
3.826
3.776
3.808
13,952,742
+0.02(+0.62%)
Dec 18, 2009
3.813
3.829
3.751
3.784
26,412,070
-0.03(-0.75%)
Dec 17, 2009
3.769
3.814
3.723
3.813
23,803,742
+0.05(+1.34%)
Dec 16, 2009
3.769
3.792
3.742
3.762
20,458,808
+0.01(+0.18%)
Dec 15, 2009
3.727
3.759
3.690
3.755
23,706,602
+0.01(+0.13%)
Dec 14, 2009
3.733
3.769
3.713
3.750
26,840,882
+0.09(+2.58%)
Dec 11, 2009
3.764
3.787
3.610
3.656
64,694,780
+0.09(+2.55%)
Dec 10, 2009
3.521
3.570
3.512
3.565
31,436,360
+0.06(+1.73%)
Dec 09, 2009
3.592
3.592
3.483
3.505
37,950,752
-0.09(-2.48%)
Dec 08, 2009
3.560
3.617
3.515
3.594
36,563,308
-0.10(-2.64%)
Dec 07, 2009
3.572
3.703
3.553
3.691
43,303,508
+0.10(+2.81%)
Dec 04, 2009
3.638
3.661
3.531
3.590
42,019,008
-0.00(-0.09%)
Dec 03, 2009
3.730
3.754
3.594
3.594
47,725,968
-0.09(-2.38%)
Dec 02, 2009
3.887
3.932
3.595
3.681
123,073,560
-0.33(-8.26%)
Dec 01, 2009
4.148
4.176
3.993
4.013
35,808,424
-0.10(-2.33%)
Nov 30, 2009
4.260
4.267
3.998
4.109
47,898,568
-0.15(-3.59%)
Nov 27, 2009
4.198
4.286
4.164
4.262
10,416,560
-0.05(-1.09%)
Nov 25, 2009
4.269
4.329
4.224
4.309
18,369,780
+0.05(+1.27%)
Nov 24, 2009
4.333
4.360
4.237
4.255
23,322,452
-0.06(-1.48%)
Nov 23, 2009
4.343
4.385
4.287
4.319
28,020,202
+0.03(+0.67%)
Nov 20, 2009
4.109
4.318
4.109
4.291
35,932,452
+0.17(+4.04%)
Nov 19, 2009
4.124
4.146
4.040
4.124
41,663,192
+0.07(+1.70%)
Nov 18, 2009
4.065
4.073
4.006
4.055
24,292,404
+0.02(+0.50%)
Nov 17, 2009
4.094
4.099
3.954
4.035
20,380,876
-0.07(-1.76%)
Nov 16, 2009
4.003
4.153
4.001
4.107
26,328,368
+0.12(+3.00%)
Nov 13, 2009
4.099
4.117
3.946
3.988
45,236,552
-0.16(-3.78%)
Nov 12, 2009
4.067
4.178
4.065
4.144
26,348,900
+0.03(+0.78%)
Nov 11, 2009
4.230
4.230
4.040
4.112
36,972,980
-0.13(-2.98%)
Nov 10, 2009
4.381
4.381
4.195
4.238
25,681,840
+0.05(+1.12%)
Nov 09, 2009
4.206
4.309
4.183
4.191
18,741,210
+0.05(+1.10%)
Nov 06, 2009
4.047
4.151
4.023
4.146
14,020,028
+0.07(+1.82%)
Nov 05, 2009
4.025
4.124
3.994
4.072
17,892,328
+0.08(+1.90%)
Nov 04, 2009
4.085
4.099
3.988
3.996
20,285,062
-0.04(-1.00%)
Nov 03, 2009
4.050
4.097
3.979
4.036
17,670,816
-0.04(-0.87%)
Nov 02, 2009
4.116
4.148
4.008
4.072
24,162,452
-0.02(-0.41%)
Oct 30, 2009
4.116
4.126
4.041
4.089
38,896,396
-0.04(-1.06%)
Oct 29, 2009
4.111
4.166
4.077
4.132
20,880,308
+0.05(+1.32%)
Oct 28, 2009
4.158
4.168
4.070
4.079
29,485,160
-0.06(-1.50%)
Oct 27, 2009
4.063
4.154
4.035
4.141
41,617,928
+0.09(+2.16%)
Oct 26, 2009
4.193
4.246
4.025
4.053
36,992,772
-0.12(-2.79%)
Oct 23, 2009
4.186
4.205
4.134
4.169
28,713,540
-0.08(-1.86%)
Oct 22, 2009
4.275
4.336
4.190
4.249
32,877,246
-0.02(-0.39%)
Oct 21, 2009
4.319
4.402
4.257
4.265
44,510,528
-0.05(-1.21%)
Oct 20, 2009
4.381
4.392
4.287
4.318
74,528,400
-0.42(-8.91%)
Oct 19, 2009
4.696
4.764
4.676
4.740
14,533,660
+0.07(+1.55%)
Oct 16, 2009
4.658
4.723
4.600
4.668
22,650,574
-0.02(-0.40%)
Oct 15, 2009
4.723
4.817
4.668
4.686
35,310,288
-0.05(-1.14%)
Oct 14, 2009
4.644
4.755
4.644
4.740
29,667,088
+0.14(+3.00%)
Oct 13, 2009
4.516
4.634
4.481
4.602
25,825,294
+0.08(+1.79%)
Oct 12, 2009
4.568
4.619
4.488
4.521
15,169,982
-0.02(-0.37%)
Oct 09, 2009
4.605
4.605
4.505
4.538
22,939,110
-0.07(-1.50%)
Oct 08, 2009
4.553
4.654
4.491
4.607
43,463,448
+0.19(+4.31%)
Oct 07, 2009
4.434
4.482
4.393
4.417
23,811,880
-0.06(-1.43%)
Oct 06, 2009
4.425
4.511
4.294
4.481
15,139,796
+0.10(+2.27%)
Oct 05, 2009
4.314
4.393
4.277
4.381
18,887,896
+0.06(+1.36%)
Oct 02, 2009
4.333
4.410
4.311
4.323
19,183,080
-0.06(-1.31%)
Oct 01, 2009
4.467
4.513
4.365
4.380
26,657,340
-0.08(-1.70%)
Sep 30, 2009
4.530
4.550
4.405
4.456
25,310,772
-0.05(-1.19%)
Sep 29, 2009
4.430
4.555
4.427
4.509
17,310,430
+0.07(+1.52%)
Sep 28, 2009
4.395
4.457
4.353
4.442
15,599,431
+0.06(+1.34%)
Sep 25, 2009
4.388
4.442
4.338
4.383
15,827,804
-0.03(-0.72%)
Sep 24, 2009
4.511
4.538
4.388
4.415
19,939,694
-0.07(-1.61%)
Sep 23, 2009
4.419
4.582
4.378
4.488
27,371,482
+0.07(+1.60%)
Sep 22, 2009
4.457
4.481
4.375
4.417
14,443,477
-0.01(-0.15%)
Sep 21, 2009
4.508
4.557
4.400
4.424
26,108,354
-0.09(-1.90%)
Sep 18, 2009
4.361
4.599
4.323
4.509
53,663,380
+0.17(+3.84%)
Sep 17, 2009
4.346
4.375
4.303
4.343
21,964,460
+0.08(+1.84%)
Sep 16, 2009
4.275
4.373
4.208
4.264
26,573,584
-0.00(-0.02%)
Sep 15, 2009
4.319
4.350
4.254
4.265
20,992,990
-0.04(-0.98%)
Sep 14, 2009
4.126
4.360
4.082
4.307
40,582,024
+0.15(+3.60%)
Sep 11, 2009
4.222
4.222
4.131
4.158
18,685,924
-0.05(-1.28%)
Sep 10, 2009
4.232
4.240
4.109
4.211
21,471,896
-0.01(-0.12%)
Sep 09, 2009
4.228
4.275
4.174
4.217
22,263,608
+0.02(+0.48%)
Sep 08, 2009
4.116
4.212
4.085
4.196
28,189,078
+0.15(+3.62%)
Sep 04, 2009
4.026
4.063
3.946
4.050
18,218,572
+0.02(+0.46%)
Sep 03, 2009
3.934
4.040
3.893
4.031
17,727,332
+0.08(+2.09%)
Sep 02, 2009
3.920
3.993
3.861
3.949
25,950,356
+0.02(+0.60%)
Sep 01, 2009
3.981
4.070
3.919
3.925
26,341,356
-0.08(-2.02%)
Aug 31, 2009
4.092
4.114
3.984
4.006
45,238,740
+0.06(+1.41%)
Aug 28, 2009
3.910
3.967
3.875
3.951
31,400,168
+0.08(+1.95%)
Aug 27, 2009
3.787
3.917
3.754
3.875
30,937,730
+0.08(+2.04%)
Aug 26, 2009
3.777
3.861
3.713
3.797
30,242,914
+0.02(+0.58%)
Aug 25, 2009
3.816
3.845
3.757
3.776
40,591,944
-0.02(-0.58%)
Aug 24, 2009
3.907
3.914
3.754
3.797
43,811,368
-0.10(-2.46%)
Aug 21, 2009
3.974
4.011
3.875
3.893
43,982,716
-0.05(-1.20%)
Aug 20, 2009
3.912
4.057
3.873
3.940
100,181,856
-0.30(-7.03%)
Aug 19, 2009
4.079
4.277
4.065
4.238
39,110,584
+0.11(+2.61%)
Aug 18, 2009
4.243
4.255
4.057
4.131
44,280,012
-0.14(-3.31%)
Aug 17, 2009
4.252
4.350
4.213
4.272
28,393,438
-0.18(-4.01%)
Aug 14, 2009
4.346
4.488
4.336
4.451
46,467,636
+0.02(+0.42%)
Aug 13, 2009
4.344
4.454
4.252
4.432
38,663,680
+0.12(+2.69%)
Aug 12, 2009
4.142
4.365
4.129
4.316
34,471,672
+0.16(+3.81%)
Aug 11, 2009
4.065
4.185
4.048
4.158
23,445,768
+0.09(+2.24%)
Aug 10, 2009
4.262
4.294
4.020
4.067
26,858,462
-0.17(-3.97%)
Aug 07, 2009
4.148
4.269
4.099
4.235
21,922,868
+0.11(+2.61%)
Aug 06, 2009
4.122
4.181
4.060
4.127
23,909,104
+0.06(+1.53%)
Aug 05, 2009
4.112
4.183
4.036
4.065
31,409,466
-0.03(-0.63%)
Aug 04, 2009
3.939
4.139
3.888
4.091
50,759,580
+0.25(+6.49%)
Aug 03, 2009
3.710
3.868
3.710
3.841
26,513,380
+0.16(+4.25%)
Jul 31, 2009
3.617
3.760
3.617
3.685
29,020,494
+0.07(+1.91%)
Jul 30, 2009
3.718
3.811
3.612
3.616
36,058,392
-0.07(-1.78%)
Jul 29, 2009
3.814
3.853
3.678
3.681
40,469,708
-0.16(-4.08%)
Jul 28, 2009
3.925
3.957
3.821
3.838
34,254,448
-0.10(-2.52%)
Jul 27, 2009
4.043
4.046
3.897
3.937
33,121,666
-0.13(-3.15%)
Jul 24, 2009
3.949
4.082
3.927
4.065
31,827,212
+0.04(+1.05%)
Jul 23, 2009
3.978
4.073
3.895
4.023
35,410,800
+0.05(+1.19%)
Jul 22, 2009
3.839
4.004
3.824
3.976
29,860,534
+0.12(+3.05%)
Jul 21, 2009
3.776
3.865
3.705
3.858
28,999,652
+0.10(+2.60%)
Jul 20, 2009
3.713
3.791
3.705
3.760
19,600,624
+0.06(+1.73%)
Jul 17, 2009
3.675
3.732
3.607
3.696
25,599,476
-0.03(-0.86%)
Jul 16, 2009
3.606
3.742
3.552
3.728
26,274,924
+0.09(+2.36%)
Jul 15, 2009
3.680
3.696
3.594
3.643
21,853,764
+0.00(+0.05%)
Jul 14, 2009
3.538
3.648
3.473
3.641
23,794,236
+0.10(+2.85%)
Jul 13, 2009
3.452
3.542
3.436
3.540
18,876,222
+0.10(+2.89%)
Jul 10, 2009
3.452
3.505
3.409
3.441
17,394,030
-0.04(-1.21%)
Jul 09, 2009
3.538
3.568
3.419
3.483
20,246,666
-0.04(-1.19%)
Jul 08, 2009
3.444
3.537
3.404
3.525
23,457,828
+0.08(+2.35%)
Jul 07, 2009
3.543
3.557
3.432
3.444
17,946,378
-0.10(-2.76%)
Jul 06, 2009
3.486
3.587
3.479
3.542
19,820,994
-0.01(-0.14%)
Jul 02, 2009
3.739
3.739
3.515
3.547
34,884,544
-0.23(-6.19%)
Jul 01, 2009
3.747
3.797
3.720
3.781
21,114,564
+0.08(+2.04%)
Jun 30, 2009
3.742
3.811
3.671
3.705
22,136,432
-0.03(-0.72%)
Jun 29, 2009
3.740
3.823
3.659
3.732
19,332,588
+0.00(+0.00%)
Jun 26, 2009
3.723
3.792
3.683
3.732
17,272,936
-0.01(-0.18%)
Jun 25, 2009
3.769
3.809
3.698
3.739
24,536,800
+0.06(+1.74%)
Jun 24, 2009
3.713
3.789
3.649
3.675
26,389,666
-0.01(-0.14%)
Jun 23, 2009
3.617
3.703
3.441
3.680
79,801,344
-0.02(-0.46%)
Jun 22, 2009
3.851
3.851
3.693
3.696
25,132,432
-0.17(-4.31%)
Jun 19, 2009
3.865
3.910
3.813
3.863
24,363,236
+0.03(+0.66%)
Jun 18, 2009
3.914
3.981
3.819
3.838
19,339,034
-0.07(-1.89%)
Jun 17, 2009
3.856
3.979
3.818
3.912
19,662,468
+0.04(+1.09%)
Jun 16, 2009
3.984
3.991
3.838
3.870
25,917,058
-0.11(-2.87%)
Jun 15, 2009
4.026
4.026
3.905
3.984
25,705,146
-0.08(-1.87%)
Jun 12, 2009
4.124
4.146
3.961
4.060
38,282,768
-0.08(-1.99%)
Jun 11, 2009
4.201
4.291
4.121
4.142
23,060,062
-0.06(-1.36%)
Jun 10, 2009
4.237
4.264
4.121
4.200
25,785,846
-0.01(-0.20%)
Jun 09, 2009
4.114
4.237
4.114
4.208
20,048,840
+0.11(+2.75%)
Jun 08, 2009
4.016
4.121
4.008
4.095
22,898,558
+0.07(+1.84%)
Jun 05, 2009
4.156
4.203
3.967
4.021
33,368,866
-0.09(-2.29%)
Jun 04, 2009
4.100
4.122
3.930
4.116
38,687,448
+0.05(+1.16%)
Jun 03, 2009
4.114
4.146
4.033
4.068
26,450,722
-0.03(-0.62%)
Jun 02, 2009
4.304
4.346
4.026
4.094
42,547,416
-0.25(-5.74%)
Jun 01, 2009
4.237
4.461
4.208
4.343
33,469,582
+0.14(+3.41%)
May 29, 2009
3.989
4.200
3.974
4.200
42,956,808
+0.24(+6.03%)
May 28, 2009
3.757
3.976
3.757
3.961
41,850,764
+0.26(+6.91%)
May 27, 2009
3.939
3.939
3.700
3.705
47,036,392
-0.23(-5.78%)
May 26, 2009
3.786
3.979
3.749
3.932
39,870,684
+0.14(+3.59%)
May 22, 2009
3.863
3.917
3.767
3.796
44,043,172
+0.03(+0.76%)
May 21, 2009
3.937
3.971
3.678
3.767
138,542,512
-0.69(-15.45%)
May 20, 2009
4.370
4.566
4.353
4.456
33,603,476
+0.11(+2.52%)
May 19, 2009
4.405
4.417
4.316
4.346
23,736,004
-0.08(-1.75%)
May 18, 2009
4.518
4.518
4.306
4.424
26,704,118
-0.03(-0.72%)
May 15, 2009
4.358
4.575
4.356
4.456
25,229,430
+0.08(+1.93%)
May 14, 2009
4.321
4.525
4.254
4.371
28,221,670
+0.05(+1.21%)
May 13, 2009
4.339
4.363
4.225
4.319
20,593,358
-0.10(-2.25%)
May 12, 2009
4.536
4.545
4.302
4.419
18,808,982
-0.07(-1.54%)
May 11, 2009
4.408
4.523
4.250
4.488
23,698,730
+0.09(+2.03%)
May 08, 2009
4.583
4.636
4.358
4.398
28,591,436
-0.13(-2.90%)
May 07, 2009
4.659
4.711
4.363
4.530
35,094,972
-0.10(-2.18%)
May 06, 2009
4.898
4.898
4.548
4.631
41,529,796
-0.27(-5.43%)
May 05, 2009
4.964
4.984
4.804
4.897
19,342,392
-0.04(-0.85%)
May 04, 2009
4.987
5.099
4.886
4.939
21,589,086
+0.00(+0.00%)
May 01, 2009
5.067
5.075
4.885
4.939
15,918,052
-0.14(-2.72%)
Apr 30, 2009
5.176
5.232
5.041
5.077
19,345,492
+0.01(+0.23%)
Apr 29, 2009
5.041
5.188
5.008
5.065
16,338,400
+0.07(+1.42%)
Apr 28, 2009
5.067
5.147
4.935
4.994
14,245,277
-0.14(-2.66%)
Apr 27, 2009
5.169
5.250
5.070
5.131
14,013,214
-0.14(-2.65%)
Apr 24, 2009
5.188
5.333
5.067
5.270
15,386,765
+0.14(+2.66%)
Apr 23, 2009
5.026
5.156
4.989
5.134
18,278,372
+0.11(+2.14%)
Apr 22, 2009
4.971
5.193
4.860
5.026
24,549,080
+0.02(+0.37%)
Apr 21, 2009
4.779
5.050
4.720
5.008
18,770,646
+0.23(+4.75%)
Apr 20, 2009
4.767
4.811
4.683
4.780
17,159,668
-0.07(-1.49%)
Apr 17, 2009
5.092
5.141
4.690
4.853
51,231,544
-0.15(-2.93%)
Apr 16, 2009
5.474
5.474
4.939
4.999
54,614,828
-0.37(-6.90%)
Apr 15, 2009
5.301
5.393
5.235
5.370
12,244,488
+0.07(+1.30%)
Apr 14, 2009
5.395
5.434
5.280
5.301
18,284,552
-0.13(-2.48%)
Apr 13, 2009
5.434
5.524
5.358
5.435
22,876,808
-0.02(-0.40%)
Apr 09, 2009
5.220
5.464
5.087
5.457
20,365,346
+0.35(+6.86%)
Apr 08, 2009
4.939
5.107
4.929
5.107
16,040,239
+0.18(+3.73%)
Apr 07, 2009
4.733
4.971
4.636
4.924
22,558,876
+0.11(+2.20%)
Apr 06, 2009
4.834
4.940
4.713
4.817
36,207,152
-0.20(-3.90%)
Apr 03, 2009
5.058
5.267
4.908
5.013
41,839,792
-0.05(-1.06%)
Apr 02, 2009
4.833
5.136
4.797
5.067
25,599,796
+0.32(+6.74%)
Apr 01, 2009
4.804
4.804
4.642
4.747
23,806,818
+0.03(+0.64%)
Mar 31, 2009
4.599
4.875
4.572
4.716
32,128,118
+0.16(+3.51%)
Mar 30, 2009
4.575
4.609
4.430
4.557
19,844,360
+0.14(+3.28%)
Mar 26, 2009
4.745
4.789
4.341
4.412
65,294,468
-0.11(-2.35%)
Mar 25, 2009
4.607
4.607
4.292
4.518
38,324,740
-0.04(-0.78%)
Mar 24, 2009
4.420
4.700
4.343
4.553
37,316,388
+0.07(+1.62%)
Mar 23, 2009
4.420
4.481
4.413
4.481
32,597,512
+0.30(+7.12%)
Mar 20, 2009
4.344
4.365
4.124
4.183
22,128,186
-0.10(-2.24%)
Mar 19, 2009
4.228
4.355
4.079
4.279
21,798,194
+0.10(+2.39%)
Mar 18, 2009
4.174
4.318
4.097
4.179
27,860,286
-0.02(-0.50%)
Mar 17, 2009
4.100
4.210
4.020
4.200
18,830,572
+0.09(+2.21%)
Mar 16, 2009
4.376
4.376
4.084
4.109
16,223,462
-0.21(-4.87%)
Mar 13, 2009
4.292
4.393
4.223
4.319
0
+0.04(+1.02%)
Mar 12, 2009
4.250
4.289
4.043
4.275
18,572,560
+0.02(+0.55%)
Mar 11, 2009
4.230
4.398
4.149
4.252
19,663,210
+0.01(+0.20%)
Mar 10, 2009
3.952
4.274
3.914
4.243
24,131,244
+0.39(+10.09%)
Mar 09, 2009
3.733
3.882
3.671
3.855
27,568,452
+0.09(+2.32%)
Mar 06, 2009
4.006
4.072
3.673
3.767
0
-0.18(-4.60%)
Mar 05, 2009
4.489
4.528
3.760
3.949
89,170,240
-0.65(-14.07%)
Mar 04, 2009
4.467
4.666
4.461
4.595
16,928,538
+0.20(+4.64%)
Mar 02, 2009
4.435
4.557
4.361
4.392
16,588,707
-0.14(-3.08%)
Feb 27, 2009
4.454
4.639
4.412
4.531
0
-0.01(-0.30%)
Feb 26, 2009
4.836
4.848
4.541
4.545
24,039,630
-0.22(-4.63%)
Feb 25, 2009
4.570
4.895
4.523
4.765
30,759,170
+0.16(+3.47%)
Feb 24, 2009
4.472
4.708
4.429
4.605
24,065,526
+0.19(+4.35%)
Feb 23, 2009
4.575
4.595
4.392
4.413
21,450,212
-0.08(-1.72%)
Feb 20, 2009
4.400
4.555
4.307
4.491
31,203,050
+0.01(+0.19%)
Feb 19, 2009
4.738
4.782
4.430
4.482
45,943,564
+0.30(+7.08%)
Feb 18, 2009
4.243
4.297
4.144
4.186
11,964,363
-0.03(-0.60%)
Feb 17, 2009
4.297
4.365
4.158
4.211
20,310,458
-0.21(-4.69%)
Feb 13, 2009
4.514
4.585
4.361
4.419
20,877,468
-0.12(-2.74%)
Feb 12, 2009
4.432
4.558
4.321
4.543
14,865,945
+0.08(+1.81%)
Feb 11, 2009
4.558
4.570
4.387
4.462
12,399,937
-0.07(-1.45%)
Feb 10, 2009
4.572
4.701
4.387
4.528
19,964,052
-0.09(-1.90%)
Feb 09, 2009
4.647
4.755
4.580
4.615
9,448,600
-0.10(-2.11%)
Feb 06, 2009
4.624
4.767
4.545
4.715
14,409,774
+0.15(+3.32%)
Feb 05, 2009
4.363
4.621
4.336
4.563
16,458,441
+0.19(+4.31%)
Feb 04, 2009
4.323
4.531
4.228
4.375
17,589,960
+0.06(+1.44%)
Feb 03, 2009
4.287
4.356
4.205
4.312
16,549,343
+0.03(+0.63%)
Feb 02, 2009
4.126
4.348
4.082
4.286
16,511,375
+0.11(+2.74%)
Jan 30, 2009
4.445
4.530
4.158
4.171
0
-0.26(-5.85%)
Jan 29, 2009
4.654
4.656
4.410
4.430
15,525,734
-0.31(-6.47%)
Jan 28, 2009
4.587
4.752
4.546
4.737
17,800,096
+0.30(+6.71%)
Jan 27, 2009
4.484
4.583
4.375
4.439
15,201,647
-0.03(-0.72%)
Jan 26, 2009
4.373
4.550
4.324
4.471
26,308,336
+0.13(+2.91%)
Jan 23, 2009
4.055
4.419
3.915
4.344
24,534,536
+0.25(+6.08%)
Jan 22, 2009
4.072
4.208
3.907
4.095
21,321,788
-0.02(-0.41%)
Jan 21, 2009
4.035
4.114
3.828
4.112
15,958,225
+0.23(+5.99%)
Jan 20, 2009
4.137
4.205
3.858
3.880
20,216,944
-0.27(-6.60%)
Jan 16, 2009
4.129
4.193
3.919
4.154
22,492,908
+0.14(+3.57%)
Jan 15, 2009
3.967
4.132
3.819
4.011
34,998,980
+0.07(+1.71%)
Jan 14, 2009
4.114
4.114
3.877
3.944
24,405,744
-0.20(-4.91%)
Jan 13, 2009
4.240
4.341
4.075
4.148
19,120,108
-0.14(-3.26%)
Jan 12, 2009
4.375
4.388
4.201
4.287
21,785,664
-0.11(-2.53%)
Jan 09, 2009
4.306
4.503
4.186
4.398
26,970,928
+0.09(+2.15%)
Jan 08, 2009
4.156
4.402
3.871
4.306
62,609,292
+0.50(+13.14%)
Jan 07, 2009
3.942
3.942
3.747
3.806
16,519,603
-0.15(-3.87%)
Jan 06, 2009
4.048
4.129
3.897
3.959
20,596,958
-0.05(-1.30%)
Jan 05, 2009
3.912
4.122
3.871
4.011
20,254,704
+0.11(+2.76%)
Jan 02, 2009
3.658
3.998
3.542
3.903
0
+0.26(+7.06%)
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
.