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
)
29.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Aug 02, 2010
3.405
3.562
3.405
3.553
27,119,950
+0.18(+5.29%)
Jul 30, 2010
3.375
3.378
3.266
3.375
14,083,043
+0.05(+1.57%)
Jul 29, 2010
3.373
3.395
3.274
3.323
20,841,146
-0.05(-1.35%)
Jul 28, 2010
3.368
3.481
3.363
3.368
724
-0.05(-1.38%)
Jul 27, 2010
3.415
3.537
3.409
3.415
968
-0.10(-2.87%)
Jul 26, 2010
3.441
3.516
3.419
3.516
11,292,781
+0.07(+1.90%)
Jul 23, 2010
3.353
3.451
3.331
3.451
18,592,954
+0.09(+2.55%)
Jul 22, 2010
3.341
3.385
3.319
3.365
19,503,092
+0.06(+1.68%)
Jul 21, 2010
3.340
3.373
3.301
3.309
24,543,732
-0.02(-0.71%)
Jul 20, 2010
3.333
3.335
3.212
3.333
16,913,454
+0.07(+2.06%)
Jul 19, 2010
3.190
3.274
3.196
3.266
23,000,332
+0.08(+2.37%)
Jul 16, 2010
3.190
3.274
3.170
3.190
25,882,208
-0.06(-1.97%)
Jul 15, 2010
3.281
3.301
3.228
3.254
20,017,204
-0.03(-0.92%)
Jul 14, 2010
3.282
3.343
3.228
3.284
23,436,362
+0.00(+0.00%)
Jul 13, 2010
3.282
3.318
3.247
3.284
18,864,340
+0.03(+0.98%)
Jul 12, 2010
3.198
3.272
3.196
3.252
22,492,250
+0.05(+1.52%)
Jul 09, 2010
3.203
3.215
3.126
3.203
15,327,463
+0.03(+0.95%)
Jul 08, 2010
3.173
3.230
3.149
3.173
25,242,950
+0.02(+0.53%)
Jul 07, 2010
3.112
3.171
3.094
3.156
24,245,030
+0.06(+1.90%)
Jul 06, 2010
3.097
3.170
3.072
3.097
1,295
+0.02(+0.71%)
Jul 02, 2010
3.075
3.228
3.069
3.075
33,965,568
-0.13(-4.20%)
Jul 01, 2010
3.144
3.254
3.139
3.210
58,139,788
+0.05(+1.49%)
Jun 30, 2010
3.089
3.178
3.070
3.163
1,568
+0.08(+2.57%)
Jun 29, 2010
3.124
3.124
3.023
3.084
40,753,496
-0.03(-1.03%)
Jun 25, 2010
3.116
3.153
3.055
3.116
37,773,872
+0.02(+0.76%)
Jun 24, 2010
3.166
3.190
3.075
3.092
3,861
-0.09(-2.75%)
Jun 23, 2010
3.158
3.203
3.119
3.180
21,711,974
+0.01(+0.32%)
Jun 22, 2010
3.175
3.232
3.154
3.170
28,529,122
-0.01(-0.16%)
Jun 21, 2010
3.286
3.286
3.154
3.175
28,892,450
-0.06(-1.82%)
Jun 18, 2010
3.234
3.279
3.215
3.234
36,104,880
-0.03(-0.77%)
Jun 17, 2010
3.308
3.333
3.232
3.259
39,334,960
-0.05(-1.43%)
Jun 16, 2010
3.462
3.466
3.279
3.306
59,557,892
-0.18(-5.17%)
Jun 15, 2010
3.691
3.730
3.333
3.486
19,248
-0.20(-5.35%)
Jun 14, 2010
3.653
3.732
3.638
3.683
25,518,614
+0.04(+1.02%)
Jun 11, 2010
3.542
3.708
3.510
3.646
30,104,884
+0.07(+2.03%)
Jun 10, 2010
3.594
3.644
3.543
3.574
20,990,168
+0.04(+1.14%)
Jun 09, 2010
3.548
3.607
3.515
3.533
22,779,556
+0.00(+0.00%)
Jun 08, 2010
3.557
3.574
3.451
3.533
37,340,888
-0.03(-0.71%)
Jun 07, 2010
3.666
3.710
3.552
3.558
26,435,928
-0.11(-2.89%)
Jun 04, 2010
3.664
3.789
3.627
3.664
25,226,038
-0.11(-3.03%)
Jun 03, 2010
3.732
3.827
3.708
3.779
20,142,260
+0.05(+1.45%)
Jun 02, 2010
3.691
3.744
3.651
3.725
32,253
+0.05(+1.23%)
Jun 01, 2010
3.804
3.816
3.680
3.680
25,187,826
-0.16(-4.08%)
May 28, 2010
3.836
3.897
3.750
3.836
23,431,866
-0.03(-0.83%)
May 27, 2010
3.801
3.875
3.787
3.868
29,077,942
+0.22(+6.09%)
May 26, 2010
3.717
3.737
3.638
3.646
31,054,278
-0.04(-1.14%)
May 25, 2010
3.499
3.703
3.478
3.688
2,970
+0.11(+2.96%)
May 24, 2010
3.589
3.631
3.535
3.582
28,767,500
-0.00(-0.09%)
May 21, 2010
3.446
3.636
3.414
3.585
35,750,900
+0.11(+3.30%)
May 20, 2010
3.560
3.644
3.469
3.471
86,953,200
-0.11(-3.06%)
May 19, 2010
3.594
3.619
3.484
3.580
38,334,524
-0.02(-0.65%)
May 18, 2010
3.733
3.772
3.587
3.604
25,291,256
-0.10(-2.81%)
May 17, 2010
3.675
3.712
3.584
3.708
30,314,228
+0.03(+0.82%)
May 14, 2010
3.678
3.754
3.513
3.678
56,251,116
-0.14(-3.66%)
May 13, 2010
3.890
3.947
3.813
3.818
21,381,542
-0.01(-0.26%)
May 12, 2010
3.836
3.910
3.750
3.828
30,749,790
-0.03(-0.87%)
May 11, 2010
3.909
3.912
3.851
3.861
1,188
-0.06(-1.54%)
May 10, 2010
3.898
3.924
3.863
3.922
28,874,186
+0.12(+3.19%)
May 07, 2010
3.873
3.930
3.690
3.801
41,904,464
-0.10(-2.59%)
May 06, 2010
4.087
4.112
3.718
3.902
39,413,440
-0.18(-4.45%)
May 05, 2010
4.105
4.188
4.077
4.084
25,718,798
-0.08(-1.94%)
May 04, 2010
4.259
4.259
4.121
4.164
29,078,174
-0.07(-1.59%)
May 03, 2010
4.141
4.260
4.092
4.232
19,612,178
+0.14(+3.41%)
Apr 30, 2010
4.218
4.232
4.075
4.092
24,877,016
-0.11(-2.72%)
Apr 29, 2010
4.206
4.254
4.156
4.206
19,904,316
+0.05(+1.09%)
Apr 28, 2010
4.139
4.220
4.111
4.161
21,644,496
+0.03(+0.73%)
Apr 27, 2010
4.264
4.334
4.114
4.131
36,402,132
-0.15(-3.61%)
Apr 26, 2010
4.232
4.299
4.200
4.286
31,355,920
+0.04(+0.95%)
Apr 23, 2010
4.206
4.254
4.186
4.245
38,674,024
+0.03(+0.76%)
Apr 22, 2010
4.208
4.237
4.174
4.213
59,574,996
-0.02(-0.44%)
Apr 21, 2010
4.269
4.269
4.169
4.232
42,031,896
-0.04(-1.02%)
Apr 20, 2010
4.289
4.301
4.231
4.275
40,754,268
+0.02(+0.40%)
Apr 19, 2010
4.217
4.321
4.203
4.259
70,770,160
+0.08(+1.98%)
Apr 16, 2010
4.292
4.301
4.136
4.176
65,509,264
+0.07(+1.60%)
Apr 15, 2010
4.040
4.190
4.021
4.111
42,881,352
+0.08(+1.96%)
Apr 14, 2010
3.998
4.041
3.979
4.031
30,745,044
+0.05(+1.23%)
Apr 13, 2010
3.946
3.988
3.909
3.983
27,915,756
+0.03(+0.81%)
Apr 12, 2010
3.934
3.978
3.903
3.951
26,410,834
+0.03(+0.73%)
Apr 09, 2010
3.907
3.935
3.836
3.922
20,996,108
+0.03(+0.78%)
Apr 08, 2010
3.811
3.909
3.786
3.892
26,678,448
+0.07(+1.94%)
Apr 07, 2010
3.769
3.819
3.759
3.818
26,105,984
+0.03(+0.89%)
Apr 06, 2010
3.799
3.811
3.760
3.784
15,684,017
+0.01(+0.31%)
Apr 05, 2010
3.781
3.814
3.762
3.772
19,229,734
+0.00(+0.04%)
Apr 01, 2010
3.690
3.770
3.770
3.770
23,762,952
+0.08(+2.24%)
Mar 31, 2010
3.646
3.707
3.646
3.688
26,014,910
+0.02(+0.41%)
Mar 30, 2010
3.664
3.712
3.646
3.673
16,872,366
+0.01(+0.23%)
Mar 29, 2010
3.727
3.754
3.658
3.664
20,596,988
-0.04(-1.05%)
Mar 26, 2010
3.673
3.703
3.631
3.703
17,143,354
+0.04(+1.01%)
Mar 25, 2010
3.703
3.737
3.655
3.666
26,013,472
+0.01(+0.32%)
Mar 24, 2010
3.713
3.713
3.622
3.654
33,454,308
-0.08(-2.21%)
Mar 23, 2010
3.627
3.754
3.611
3.737
44,123,944
+0.10(+2.78%)
Mar 22, 2010
3.643
3.705
3.602
3.636
48,320,276
+0.08(+2.32%)
Mar 19, 2010
3.570
3.598
3.518
3.553
46,711,324
-0.01(-0.24%)
Mar 18, 2010
3.624
3.722
3.540
3.562
111,729,560
+0.22(+6.55%)
Mar 17, 2010
3.264
3.351
3.244
3.343
43,323,836
+0.08(+2.32%)
Mar 16, 2010
3.281
3.281
3.214
3.267
20,826,746
+0.00(+0.05%)
Mar 15, 2010
3.234
3.274
3.217
3.266
24,930,562
+0.03(+0.99%)
Mar 12, 2010
3.287
3.340
3.218
3.234
28,801,458
-0.02(-0.72%)
Mar 11, 2010
3.070
3.319
3.053
3.257
105,194,120
+0.18(+5.85%)
Mar 10, 2010
3.035
3.089
3.020
3.077
22,759,078
+0.04(+1.22%)
Mar 09, 2010
3.101
3.127
3.010
3.040
30,730,744
-0.07(-2.22%)
Mar 08, 2010
3.052
3.133
3.045
3.109
21,393,458
+0.07(+2.16%)
Mar 05, 2010
3.005
3.055
2.988
3.043
26,184,374
+0.05(+1.63%)
Mar 04, 2010
3.005
3.058
2.969
2.994
29,098,532
-0.01(-0.34%)
Mar 03, 2010
2.956
3.020
2.941
3.005
27,652,896
+0.06(+2.06%)
Mar 02, 2010
2.959
2.984
2.922
2.944
20,118,882
+0.00(+0.00%)
Mar 01, 2010
2.910
2.959
2.905
2.944
27,855,408
+0.05(+1.69%)
Feb 26, 2010
2.961
2.991
2.883
2.895
41,491,924
-0.05(-1.77%)
Feb 25, 2010
2.942
2.951
2.882
2.947
97,593,224
-0.23(-7.16%)
Feb 24, 2010
3.188
3.195
3.154
3.175
22,487,034
-0.00(-0.05%)
Feb 23, 2010
3.200
3.222
3.167
3.176
21,331,650
-0.04(-1.10%)
Feb 22, 2010
3.257
3.257
3.198
3.212
15,643,387
-0.04(-1.19%)
Feb 19, 2010
3.254
3.272
3.237
3.250
17,743,580
-0.02(-0.57%)
Feb 18, 2010
3.237
3.279
3.217
3.269
13,638,843
+0.02(+0.73%)
Feb 17, 2010
3.191
3.252
3.190
3.245
18,171,990
+0.05(+1.53%)
Feb 16, 2010
3.228
3.240
3.173
3.196
22,457,156
-0.03(-0.94%)
Feb 12, 2010
3.237
3.227
3.227
3.227
29,191,734
-0.03(-0.98%)
Feb 11, 2010
3.230
3.286
3.220
3.259
25,166,064
+0.03(+0.99%)
Feb 10, 2010
3.168
3.249
3.163
3.227
33,389,790
+0.06(+1.86%)
Feb 09, 2010
3.195
3.223
3.075
3.168
65,492,360
-0.19(-5.71%)
Feb 08, 2010
3.390
3.390
3.311
3.360
24,687,792
-0.03(-0.94%)
Feb 05, 2010
3.395
3.419
3.346
3.392
19,497,454
+0.01(+0.25%)
Feb 04, 2010
3.427
3.437
3.365
3.383
29,969,020
-0.07(-2.00%)
Feb 03, 2010
3.412
3.462
3.377
3.452
19,325,662
+0.05(+1.38%)
Feb 02, 2010
3.356
3.417
3.343
3.405
25,535,414
+0.04(+1.15%)
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
.