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 (%)
Jan 29, 2016
4.970
5.064
4.941
5.057
12,012,914
+0.10(+1.94%)
Jan 28, 2016
5.111
5.134
4.953
4.961
7,253,458
-0.08(-1.68%)
Jan 27, 2016
5.063
5.167
4.982
5.045
10,380,681
+0.02(+0.35%)
Jan 26, 2016
4.891
5.109
4.851
5.028
14,351,529
+0.19(+3.99%)
Jan 25, 2016
4.939
5.010
4.805
4.835
7,490,317
-0.12(-2.38%)
Jan 22, 2016
4.964
5.022
4.907
4.953
9,140,431
+0.07(+1.50%)
Jan 21, 2016
4.860
5.005
4.853
4.880
10,980,088
+0.02(+0.40%)
Jan 20, 2016
4.864
4.910
4.694
4.860
11,588,881
-0.06(-1.25%)
Jan 19, 2016
5.009
5.009
4.833
4.922
14,431,724
-0.03(-0.51%)
Jan 15, 2016
4.835
4.947
4.947
4.947
16,521,508
+0.01(+0.23%)
Jan 14, 2016
5.290
5.290
4.858
4.935
23,786,582
-0.26(-5.05%)
Jan 13, 2016
5.346
5.367
5.109
5.198
15,141,381
-0.18(-3.37%)
Jan 12, 2016
5.586
5.638
5.075
5.379
41,926,136
-0.29(-5.11%)
Jan 11, 2016
5.466
5.701
5.400
5.669
16,873,048
+0.19(+3.56%)
Jan 08, 2016
5.537
5.555
5.410
5.474
13,989,815
-0.02(-0.28%)
Jan 07, 2016
5.426
5.551
5.352
5.489
13,795,964
+0.02(+0.28%)
Jan 06, 2016
5.447
5.545
5.294
5.474
19,469,086
-0.08(-1.39%)
Jan 05, 2016
5.516
5.597
5.431
5.551
17,708,110
+0.09(+1.62%)
Jan 04, 2016
5.217
5.491
5.211
5.462
22,444,232
+0.05(+0.96%)
Dec 31, 2015
5.485
5.410
5.410
5.410
8,790,186
-0.08(-1.54%)
Dec 30, 2015
5.474
5.584
5.449
5.495
7,455,062
+0.01(+0.18%)
Dec 29, 2015
5.522
5.557
5.465
5.485
10,578,575
-0.01(-0.14%)
Dec 28, 2015
5.474
5.584
5.429
5.493
12,052,480
+0.02(+0.35%)
Dec 24, 2015
5.522
5.474
5.474
5.474
4,503,934
-0.07(-1.32%)
Dec 23, 2015
5.557
5.582
5.453
5.547
14,401,305
+0.03(+0.52%)
Dec 22, 2015
5.576
5.576
5.433
5.518
15,894,056
-0.03(-0.52%)
Dec 21, 2015
5.505
5.609
5.412
5.547
17,716,760
-0.00(-0.03%)
Dec 18, 2015
5.580
5.584
5.383
5.549
29,037,286
-0.06(-1.00%)
Dec 17, 2015
5.896
5.925
5.605
5.605
11,813,699
-0.29(-4.94%)
Dec 16, 2015
5.946
5.981
5.811
5.896
11,324,833
+0.00(+0.07%)
Dec 15, 2015
5.931
6.010
5.865
5.892
13,155,898
+0.05(+0.89%)
Dec 14, 2015
5.788
5.915
5.734
5.840
15,230,776
+0.05(+0.90%)
Dec 11, 2015
5.830
6.049
5.777
5.788
34,170,744
-0.39(-6.28%)
Dec 10, 2015
6.280
6.348
6.072
6.176
21,145,912
-0.08(-1.33%)
Dec 09, 2015
6.388
6.566
6.251
6.259
13,383,992
-0.25(-3.85%)
Dec 08, 2015
6.290
6.539
6.226
6.510
14,526,690
+0.13(+2.03%)
Dec 07, 2015
6.406
6.442
6.271
6.381
15,278,308
-0.04(-0.69%)
Dec 04, 2015
6.323
6.435
6.220
6.425
18,286,754
+0.10(+1.59%)
Dec 03, 2015
6.531
6.531
6.211
6.325
19,264,062
-0.21(-3.22%)
Dec 02, 2015
6.695
6.722
6.533
6.535
14,863,174
-0.16(-2.39%)
Dec 01, 2015
6.763
6.786
6.608
6.695
11,305,677
+0.01(+0.09%)
Nov 30, 2015
6.791
6.842
6.664
6.689
16,878,424
-0.19(-2.72%)
Nov 27, 2015
7.043
7.055
6.836
6.876
6,247,693
-0.12(-1.72%)
Nov 25, 2015
7.216
6.997
6.997
6.997
10,776,626
-0.24(-3.35%)
Nov 24, 2015
6.873
7.300
6.861
7.239
28,086,922
+0.06(+0.80%)
Nov 23, 2015
6.328
7.197
6.302
7.182
88,640,280
-0.32(-4.20%)
Nov 20, 2015
7.467
7.594
7.365
7.497
14,632,400
+0.15(+2.08%)
Nov 19, 2015
7.190
7.440
7.161
7.344
10,759,591
+0.12(+1.72%)
Nov 18, 2015
7.174
7.268
7.109
7.220
11,961,798
+0.12(+1.75%)
Nov 17, 2015
7.314
7.314
7.046
7.096
13,608,178
-0.18(-2.44%)
Nov 16, 2015
7.066
7.293
7.056
7.274
13,458,230
+0.17(+2.45%)
Nov 13, 2015
7.627
7.657
7.079
7.100
49,828,584
-1.40(-16.51%)
Nov 12, 2015
8.490
8.555
8.377
8.503
9,876,870
-0.01(-0.11%)
Nov 11, 2015
8.799
8.842
8.484
8.513
9,879,860
-0.26(-2.96%)
Nov 10, 2015
8.677
8.824
8.641
8.773
7,950,258
+0.08(+0.97%)
Nov 09, 2015
8.931
8.941
8.675
8.689
7,976,965
-0.25(-2.82%)
Nov 06, 2015
8.927
9.067
8.851
8.941
10,051,404
-0.02(-0.26%)
Nov 05, 2015
8.966
9.006
8.841
8.964
5,173,346
+0.02(+0.19%)
Nov 04, 2015
8.924
8.996
8.903
8.946
6,857,231
+0.02(+0.21%)
Nov 03, 2015
8.841
8.937
8.798
8.927
7,479,331
+0.11(+1.23%)
Nov 02, 2015
8.790
8.878
8.702
8.819
5,002,383
+0.02(+0.24%)
Oct 30, 2015
8.769
8.889
8.703
8.798
6,389,849
+0.07(+0.79%)
Oct 29, 2015
8.715
8.819
8.664
8.729
3,907,261
+0.03(+0.35%)
Oct 28, 2015
8.490
8.725
8.458
8.698
4,755,142
+0.25(+2.94%)
Oct 27, 2015
8.540
8.576
8.316
8.450
6,001,668
-0.08(-0.94%)
Oct 26, 2015
8.664
8.694
8.469
8.530
7,666,889
-0.13(-1.50%)
Oct 23, 2015
9.094
9.094
8.610
8.660
12,055,666
-0.31(-3.47%)
Oct 22, 2015
8.819
9.027
8.706
8.971
8,198,122
+0.18(+2.04%)
Oct 21, 2015
8.647
8.824
8.618
8.792
6,064,246
+0.18(+2.08%)
Oct 20, 2015
8.551
8.712
8.542
8.612
8,044,807
+0.07(+0.85%)
Oct 19, 2015
8.490
8.582
8.404
8.540
3,985,283
+0.05(+0.58%)
Oct 16, 2015
8.456
8.496
8.324
8.490
4,705,728
+0.10(+1.21%)
Oct 15, 2015
8.261
8.396
8.183
8.389
4,610,970
+0.17(+2.04%)
Oct 14, 2015
8.299
8.349
8.160
8.221
3,964,969
-0.09(-1.08%)
Oct 13, 2015
8.347
8.433
8.288
8.311
4,244,259
-0.08(-0.96%)
Oct 12, 2015
8.456
8.524
8.372
8.391
3,916,331
-0.09(-1.06%)
Oct 09, 2015
8.349
8.490
8.299
8.481
5,012,306
+0.08(+0.98%)
Oct 08, 2015
8.219
8.467
8.219
8.398
5,938,921
+0.10(+1.24%)
Oct 07, 2015
8.293
8.366
8.139
8.295
6,639,771
+0.02(+0.23%)
Oct 06, 2015
8.104
8.303
8.099
8.276
9,842,627
+0.16(+2.02%)
Oct 05, 2015
7.944
8.143
7.931
8.112
10,043,402
+0.19(+2.36%)
Oct 02, 2015
7.692
7.934
7.640
7.925
7,811,255
+0.19(+2.42%)
Oct 01, 2015
7.887
7.950
7.602
7.738
10,255,374
-0.13(-1.67%)
Sep 30, 2015
7.831
7.889
7.757
7.869
8,989,462
+0.15(+1.93%)
Sep 29, 2015
7.677
7.812
7.573
7.721
11,038,833
+0.02(+0.32%)
Sep 28, 2015
7.799
7.843
7.627
7.696
8,959,650
-0.13(-1.71%)
Sep 25, 2015
7.889
7.994
7.724
7.829
8,726,627
-0.04(-0.49%)
Sep 24, 2015
7.780
7.923
7.755
7.868
7,143,857
+0.02(+0.29%)
Sep 23, 2015
7.871
7.940
7.763
7.845
4,111,995
-0.05(-0.65%)
Sep 22, 2015
7.879
7.974
7.831
7.896
5,240,580
-0.07(-0.89%)
Sep 21, 2015
8.158
8.179
7.913
7.967
8,666,603
-0.11(-1.30%)
Sep 18, 2015
8.240
8.321
8.064
8.072
10,801,113
-0.26(-3.07%)
Sep 17, 2015
8.400
8.484
8.186
8.328
8,897,752
-0.07(-0.84%)
Sep 16, 2015
8.202
8.431
8.192
8.398
8,063,601
+0.19(+2.28%)
Sep 15, 2015
8.261
8.272
8.165
8.211
5,889,172
-0.03(-0.39%)
Sep 14, 2015
8.181
8.249
8.069
8.244
7,382,352
+0.07(+0.91%)
Sep 11, 2015
8.064
8.186
7.959
8.169
7,935,846
+0.08(+1.02%)
Sep 10, 2015
7.955
8.190
7.925
8.087
7,505,928
+0.11(+1.34%)
Sep 09, 2015
8.026
8.066
7.953
7.980
7,691,151
+0.00(+0.00%)
Sep 08, 2015
8.015
8.015
7.784
7.980
11,400,522
+0.10(+1.31%)
Sep 04, 2015
7.868
7.877
7.877
7.877
8,022,116
-0.02(-0.24%)
Sep 03, 2015
7.951
8.068
7.864
7.896
11,056,688
-0.02(-0.24%)
Sep 02, 2015
7.891
7.966
7.784
7.915
13,400,482
+0.12(+1.53%)
Sep 01, 2015
7.862
7.979
7.709
7.796
12,349,895
-0.25(-3.06%)
Aug 31, 2015
8.002
8.067
7.866
8.042
13,018,170
-0.00(-0.02%)
Aug 28, 2015
8.455
8.508
7.864
8.044
44,533,812
-0.70(-8.03%)
Aug 27, 2015
8.748
8.898
8.602
8.746
15,420,661
+0.16(+1.85%)
Aug 26, 2015
8.458
8.619
8.334
8.587
19,986,366
+0.28(+3.35%)
Aug 25, 2015
8.345
8.447
8.191
8.309
24,986,044
+0.18(+2.16%)
Aug 24, 2015
7.925
8.358
7.319
8.133
12,245,882
-0.35(-4.17%)
Aug 21, 2015
8.475
8.729
8.451
8.487
10,697,877
-0.08(-0.88%)
Aug 20, 2015
8.644
8.708
8.554
8.563
7,965,606
-0.23(-2.63%)
Aug 19, 2015
8.865
8.930
8.659
8.794
9,264,989
-0.10(-1.15%)
Aug 18, 2015
8.905
9.033
8.879
8.896
8,552,660
+0.01(+0.09%)
Aug 17, 2015
8.981
8.987
8.795
8.888
5,734,631
-0.09(-1.03%)
Aug 14, 2015
8.812
9.054
8.812
8.981
12,872,563
+0.25(+2.91%)
Aug 13, 2015
8.642
8.871
8.631
8.727
5,819,153
+0.09(+1.05%)
Aug 12, 2015
8.581
8.688
8.449
8.636
6,756,291
-0.02(-0.22%)
Aug 11, 2015
8.600
8.670
8.519
8.655
6,589,999
-0.02(-0.20%)
Aug 10, 2015
8.686
8.716
8.583
8.672
6,424,299
+0.12(+1.42%)
Aug 07, 2015
8.583
8.597
8.453
8.551
5,003,560
-0.03(-0.40%)
Aug 06, 2015
8.750
8.769
8.504
8.585
5,873,106
-0.20(-2.24%)
Aug 05, 2015
8.648
8.828
8.640
8.782
6,560,170
+0.16(+1.80%)
Aug 04, 2015
8.464
8.642
8.432
8.627
9,529,495
+0.12(+1.38%)
Aug 03, 2015
8.705
8.742
8.489
8.510
6,368,977
-0.17(-1.96%)
Jul 31, 2015
8.758
8.797
8.638
8.680
5,788,161
-0.06(-0.67%)
Jul 30, 2015
8.661
8.794
8.600
8.739
4,931,964
+0.05(+0.63%)
Jul 29, 2015
8.602
8.688
8.555
8.684
5,288,894
+0.11(+1.30%)
Jul 28, 2015
8.614
8.659
8.468
8.572
6,509,993
-0.01(-0.09%)
Jul 27, 2015
8.595
8.674
8.500
8.580
8,313,424
-0.03(-0.37%)
Jul 24, 2015
8.898
8.913
8.581
8.612
10,726,950
-0.27(-3.09%)
Jul 23, 2015
8.941
9.015
8.820
8.886
5,082,721
-0.05(-0.55%)
Jul 22, 2015
8.854
8.996
8.784
8.935
8,592,906
+0.05(+0.55%)
Jul 21, 2015
8.845
8.890
8.752
8.886
6,743,096
+0.02(+0.23%)
Jul 20, 2015
8.803
8.889
8.737
8.865
6,963,553
+0.03(+0.34%)
Jul 17, 2015
8.941
9.002
8.780
8.835
7,021,711
-0.11(-1.19%)
Jul 16, 2015
8.799
9.042
8.742
8.941
13,802,856
+0.15(+1.74%)
Jul 15, 2015
8.869
8.898
8.775
8.788
7,108,927
-0.06(-0.66%)
Jul 14, 2015
8.939
8.983
8.756
8.847
14,012,516
-0.12(-1.31%)
Jul 13, 2015
8.937
9.023
8.867
8.964
8,725,085
+0.07(+0.83%)
Jul 10, 2015
8.953
8.962
8.784
8.890
7,878,780
+0.01(+0.13%)
Jul 09, 2015
8.784
8.915
8.686
8.879
14,344,461
+0.22(+2.54%)
Jul 08, 2015
8.665
8.752
8.612
8.659
12,923,485
-0.05(-0.63%)
Jul 07, 2015
8.385
8.718
8.335
8.714
12,730,771
+0.32(+3.86%)
Jul 06, 2015
8.163
8.396
8.134
8.390
7,958,828
+0.14(+1.74%)
Jul 02, 2015
8.294
8.246
8.246
8.246
6,363,061
-0.11(-1.27%)
Jul 01, 2015
8.188
8.407
8.171
8.352
9,147,304
+0.22(+2.70%)
Jun 30, 2015
8.156
8.178
8.097
8.133
5,903,886
+0.04(+0.44%)
Jun 29, 2015
8.279
8.316
8.095
8.097
5,887,992
-0.24(-2.88%)
Jun 26, 2015
8.288
8.356
8.210
8.337
10,041,186
+0.07(+0.87%)
Jun 25, 2015
8.440
8.468
8.263
8.265
8,542,264
-0.17(-2.00%)
Jun 24, 2015
8.366
8.614
8.360
8.434
12,797,238
+0.04(+0.43%)
Jun 23, 2015
8.335
8.433
8.299
8.398
9,289,710
+0.09(+1.07%)
Jun 22, 2015
8.188
8.352
8.142
8.309
13,421,696
+0.15(+1.86%)
Jun 19, 2015
8.216
8.296
8.140
8.157
12,357,021
-0.02(-0.23%)
Jun 18, 2015
8.178
8.214
8.114
8.176
10,674,962
+0.03(+0.37%)
Jun 17, 2015
8.050
8.184
7.985
8.146
11,439,295
+0.10(+1.22%)
Jun 16, 2015
8.031
8.074
7.945
8.048
7,305,276
-0.00(-0.02%)
Jun 15, 2015
8.116
8.191
8.012
8.050
9,821,041
-0.08(-1.02%)
Jun 12, 2015
8.125
8.191
8.082
8.133
7,053,125
-0.01(-0.09%)
Jun 11, 2015
8.180
8.279
8.093
8.140
9,549,874
+0.03(+0.35%)
Jun 10, 2015
8.169
8.231
8.084
8.112
9,427,240
-0.01(-0.12%)
Jun 09, 2015
8.163
8.226
8.120
8.121
6,783,648
-0.03(-0.35%)
Jun 08, 2015
8.333
8.383
8.144
8.150
7,802,060
-0.14(-1.67%)
Jun 05, 2015
8.281
8.309
8.185
8.288
7,950,570
+0.02(+0.27%)
Jun 04, 2015
8.290
8.347
8.237
8.266
9,947,137
+0.06(+0.69%)
Jun 03, 2015
8.260
8.320
8.187
8.209
10,587,903
-0.05(-0.57%)
Jun 02, 2015
8.147
8.341
8.031
8.256
12,290,824
+0.09(+1.15%)
Jun 01, 2015
8.213
8.281
7.963
8.162
17,536,744
+0.01(+0.14%)
May 29, 2015
8.258
8.354
8.097
8.151
46,242,516
+0.47(+6.09%)
May 28, 2015
7.430
7.758
7.419
7.683
20,487,166
+0.27(+3.67%)
May 27, 2015
7.614
7.627
7.398
7.411
9,584,843
-0.13(-1.77%)
May 26, 2015
7.640
7.695
7.496
7.544
6,588,710
-0.12(-1.52%)
May 22, 2015
7.653
7.661
7.661
7.661
6,066,548
+0.01(+0.07%)
May 21, 2015
7.591
7.683
7.558
7.655
6,856,834
+0.12(+1.57%)
May 20, 2015
7.548
7.573
7.451
7.537
5,360,877
-0.03(-0.42%)
May 19, 2015
7.582
7.591
7.516
7.569
5,335,910
+0.01(+0.17%)
May 18, 2015
7.529
7.569
7.454
7.556
6,182,244
+0.03(+0.45%)
May 15, 2015
7.355
7.528
7.342
7.522
7,384,998
+0.17(+2.27%)
May 14, 2015
7.394
7.394
7.276
7.355
3,979,396
-0.01(-0.08%)
May 13, 2015
7.336
7.394
7.233
7.360
8,360,370
+0.03(+0.38%)
May 12, 2015
7.417
7.477
7.327
7.332
7,104,758
-0.13(-1.79%)
May 11, 2015
7.528
7.603
7.463
7.466
5,426,506
-0.08(-1.07%)
May 08, 2015
7.481
7.605
7.458
7.546
5,626,381
+0.13(+1.72%)
May 07, 2015
7.349
7.439
7.223
7.419
9,080,692
+0.07(+0.97%)
May 06, 2015
7.492
7.492
7.276
7.347
7,732,316
-0.17(-2.22%)
May 05, 2015
7.498
7.565
7.462
7.514
5,839,959
-0.02(-0.25%)
May 04, 2015
7.381
7.541
7.342
7.533
4,675,822
+0.18(+2.43%)
May 01, 2015
7.253
7.359
7.222
7.355
4,099,598
+0.12(+1.63%)
Apr 30, 2015
7.366
7.385
7.214
7.237
6,048,675
-0.15(-2.01%)
Apr 29, 2015
7.524
7.612
7.353
7.385
6,643,299
-0.20(-2.62%)
Apr 28, 2015
7.544
7.599
7.428
7.584
5,047,548
+0.02(+0.27%)
Apr 27, 2015
7.648
7.700
7.558
7.563
5,585,810
-0.08(-1.06%)
Apr 24, 2015
7.567
7.655
7.536
7.644
4,642,984
+0.07(+0.97%)
Apr 23, 2015
7.558
7.612
7.520
7.571
4,615,151
+0.02(+0.20%)
Apr 22, 2015
7.511
7.578
7.436
7.556
5,198,495
+0.03(+0.40%)
Apr 21, 2015
7.593
7.603
7.460
7.526
7,333,307
-0.05(-0.60%)
Apr 20, 2015
7.471
7.593
7.466
7.571
6,974,384
+0.12(+1.66%)
Apr 17, 2015
7.644
7.652
7.409
7.447
8,322,994
-0.24(-3.13%)
Apr 16, 2015
7.687
7.755
7.638
7.687
7,760,596
+0.01(+0.12%)
Apr 15, 2015
7.620
7.691
7.503
7.678
12,237,976
+0.09(+1.21%)
Apr 14, 2015
7.558
7.608
7.451
7.586
7,975,761
-0.00(-0.05%)
Apr 13, 2015
7.586
7.661
7.409
7.590
9,820,240
+0.00(+0.05%)
Apr 10, 2015
7.544
7.588
7.428
7.586
6,758,521
+0.08(+1.03%)
Apr 09, 2015
7.278
7.511
7.201
7.509
10,183,248
+0.24(+3.31%)
Apr 08, 2015
7.098
7.282
7.086
7.268
8,787,180
+0.14(+1.92%)
Apr 07, 2015
7.205
7.229
7.119
7.131
7,094,431
-0.07(-1.02%)
Apr 06, 2015
7.135
7.208
7.075
7.205
7,902,612
+0.03(+0.45%)
Apr 02, 2015
7.146
7.173
7.173
7.173
6,244,960
+0.08(+1.11%)
Apr 01, 2015
7.109
7.229
7.009
7.094
13,127,273
-0.03(-0.47%)
Mar 31, 2015
7.019
7.238
7.011
7.128
11,262,226
+0.05(+0.72%)
Mar 30, 2015
7.210
7.229
7.043
7.077
15,924,037
-0.13(-1.75%)
Mar 27, 2015
7.073
7.284
6.974
7.203
29,268,936
-0.08(-1.11%)
Mar 26, 2015
7.415
7.474
7.244
7.284
25,802,306
-0.19(-2.56%)
Mar 25, 2015
7.682
7.738
7.473
7.475
11,035,867
-0.21(-2.69%)
Mar 24, 2015
7.751
7.798
7.680
7.682
13,729,763
-0.08(-1.04%)
Mar 23, 2015
7.712
7.836
7.652
7.762
9,337,984
+0.08(+1.03%)
Mar 20, 2015
7.670
7.734
7.610
7.683
12,820,873
+0.02(+0.32%)
Mar 19, 2015
7.713
7.730
7.625
7.659
4,777,645
-0.06(-0.80%)
Mar 18, 2015
7.653
7.764
7.541
7.721
5,945,888
+0.04(+0.51%)
Mar 17, 2015
7.729
7.755
7.606
7.682
4,670,597
-0.03(-0.44%)
Mar 16, 2015
7.648
7.751
7.633
7.715
5,619,724
+0.07(+0.96%)
Mar 13, 2015
7.556
7.678
7.503
7.642
9,541,853
+0.26(+3.51%)
Mar 12, 2015
7.433
7.482
7.268
7.383
6,088,999
+0.04(+0.51%)
Mar 11, 2015
7.684
7.939
7.279
7.346
10,258,131
-0.22(-2.88%)
Mar 10, 2015
7.541
7.658
7.463
7.564
8,024,785
-0.03(-0.44%)
Mar 09, 2015
7.465
7.716
7.407
7.597
8,266,444
+0.12(+1.67%)
Mar 06, 2015
7.409
7.550
7.409
7.472
6,371,558
+0.03(+0.40%)
Mar 05, 2015
7.439
7.547
7.355
7.443
6,526,010
-0.01(-0.07%)
Mar 04, 2015
7.290
7.526
7.197
7.448
11,258,346
+0.25(+3.49%)
Mar 03, 2015
7.249
7.303
7.171
7.197
6,327,734
+0.00(+0.03%)
Mar 02, 2015
6.879
7.238
7.033
7.195
12,885,459
+0.32(+4.60%)
Feb 27, 2015
6.905
7.018
6.826
6.879
7,861,202
-0.01(-0.16%)
Feb 26, 2015
6.931
6.974
6.853
6.890
6,125,674
-0.05(-0.67%)
Feb 25, 2015
6.949
7.037
6.869
6.936
5,473,673
+0.03(+0.38%)
Feb 24, 2015
7.007
7.031
6.868
6.910
4,040,380
-0.04(-0.56%)
Feb 23, 2015
7.059
7.068
6.886
6.949
6,066,125
-0.03(-0.37%)
Feb 20, 2015
7.007
7.078
6.961
6.976
6,970,105
-0.01(-0.11%)
Feb 19, 2015
7.013
7.013
6.894
6.983
4,159,769
+0.01(+0.08%)
Feb 18, 2015
6.883
6.987
6.810
6.977
5,643,281
+0.03(+0.37%)
Feb 17, 2015
6.949
7.109
6.847
6.951
7,283,217
+0.00(+0.03%)
Feb 13, 2015
6.892
6.949
6.949
6.949
8,946,926
+0.02(+0.27%)
Feb 12, 2015
6.996
7.028
6.884
6.931
6,618,548
-0.05(-0.72%)
Feb 11, 2015
7.085
7.106
6.933
6.981
7,953,267
-0.10(-1.37%)
Feb 10, 2015
6.920
7.095
6.886
7.078
13,084,063
+0.16(+2.31%)
Feb 09, 2015
6.799
6.992
6.795
6.918
8,365,372
+0.08(+1.14%)
Feb 06, 2015
6.877
6.957
6.780
6.840
7,966,692
+0.01(+0.16%)
Feb 05, 2015
6.836
6.936
6.747
6.829
7,325,875
+0.01(+0.19%)
Feb 04, 2015
6.916
6.963
6.635
6.816
10,953,795
-0.16(-2.32%)
Feb 03, 2015
6.845
7.056
6.771
6.977
7,855,548
+0.12(+1.82%)
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
.