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 31, 2019
2.701
2.788
2.684
2.742
25,019,368
+0.03(+1.25%)
Jan 30, 2019
2.720
2.749
2.686
2.708
25,426,546
-0.02(-0.71%)
Jan 29, 2019
2.996
3.022
2.686
2.727
135,874,640
-1.02(-27.23%)
Jan 28, 2019
3.806
3.818
3.625
3.748
12,344,566
-0.10(-2.52%)
Jan 25, 2019
3.859
3.883
3.803
3.845
7,920,720
+0.02(+0.63%)
Jan 24, 2019
3.743
3.820
3.733
3.820
5,297,928
+0.08(+2.07%)
Jan 23, 2019
3.702
3.765
3.658
3.743
7,597,100
+0.05(+1.38%)
Jan 22, 2019
3.823
3.845
3.666
3.692
13,187,672
-0.16(-4.14%)
Jan 18, 2019
3.874
4.086
3.840
3.852
35,348,364
+0.04(+1.01%)
Jan 17, 2019
3.745
3.825
3.699
3.813
7,208,566
+0.02(+0.57%)
Jan 16, 2019
3.765
3.842
3.719
3.791
8,241,027
+0.04(+0.97%)
Jan 15, 2019
3.772
3.782
3.673
3.755
9,215,281
-0.03(-0.70%)
Jan 14, 2019
3.830
3.903
3.765
3.782
14,933,494
-0.05(-1.32%)
Jan 11, 2019
3.835
3.881
3.812
3.832
10,007,188
-0.03(-0.69%)
Jan 10, 2019
3.806
3.869
3.753
3.859
12,013,469
-0.00(-0.13%)
Jan 09, 2019
3.830
3.963
3.801
3.864
14,700,488
+0.04(+1.08%)
Jan 08, 2019
3.748
3.842
3.663
3.823
14,242,445
+0.08(+2.13%)
Jan 07, 2019
3.654
3.823
3.612
3.743
19,512,388
+0.06(+1.58%)
Jan 04, 2019
3.392
3.697
3.313
3.685
49,279,520
+0.55(+17.50%)
Jan 03, 2019
3.139
3.206
3.068
3.136
7,238,960
-0.02(-0.77%)
Jan 02, 2019
3.010
3.187
3.003
3.160
8,785,084
+0.11(+3.57%)
Dec 31, 2018
2.981
3.064
2.975
3.051
11,540,711
+0.08(+2.77%)
Dec 28, 2018
2.952
3.020
2.904
2.969
8,380,198
+0.02(+0.82%)
Dec 27, 2018
2.960
2.962
2.812
2.945
7,586,170
-0.05(-1.77%)
Dec 26, 2018
2.834
2.998
2.795
2.998
9,943,287
+0.18(+6.26%)
Dec 24, 2018
2.894
2.906
2.815
2.822
5,494,296
-0.07(-2.42%)
Dec 21, 2018
2.996
3.066
2.845
2.892
18,291,852
-0.11(-3.78%)
Dec 20, 2018
3.047
3.129
2.952
3.006
11,047,316
-0.04(-1.19%)
Dec 19, 2018
3.085
3.139
3.027
3.042
10,032,945
-0.04(-1.18%)
Dec 18, 2018
3.059
3.148
3.049
3.078
10,731,918
+0.02(+0.63%)
Dec 17, 2018
3.061
3.168
3.035
3.059
9,328,894
-0.03(-0.86%)
Dec 14, 2018
3.068
3.143
3.068
3.085
6,880,588
-0.01(-0.23%)
Dec 13, 2018
3.201
3.230
3.064
3.093
10,076,933
-0.11(-3.33%)
Dec 12, 2018
3.158
3.272
3.139
3.199
7,518,104
+0.07(+2.16%)
Dec 11, 2018
3.228
3.240
3.107
3.131
9,669,921
-0.07(-2.12%)
Dec 10, 2018
3.235
3.250
3.102
3.199
11,554,346
-0.02(-0.53%)
Dec 07, 2018
3.185
3.301
3.174
3.216
14,475,946
+0.03(+0.88%)
Dec 06, 2018
3.174
3.237
3.112
3.188
13,600,387
+0.01(+0.44%)
Dec 04, 2018
3.289
3.317
3.159
3.174
15,883,554
-0.09(-2.67%)
Dec 03, 2018
3.249
3.286
3.181
3.261
17,105,762
+0.05(+1.54%)
Nov 30, 2018
3.054
3.282
3.009
3.211
50,649,644
-0.23(-6.63%)
Nov 29, 2018
3.538
3.578
3.418
3.439
17,684,400
-0.09(-2.53%)
Nov 28, 2018
3.460
3.540
3.460
3.529
11,245,853
+0.07(+1.97%)
Nov 27, 2018
3.383
3.519
3.338
3.460
18,652,140
+0.03(+0.96%)
Nov 26, 2018
3.289
3.474
3.289
3.427
25,112,456
+0.25(+8.00%)
Nov 23, 2018
3.221
3.235
3.094
3.174
11,450,163
-0.05(-1.53%)
Nov 21, 2018
3.223
3.223
3.223
0
+0.34(+11.64%)
Nov 20, 2018
2.962
3.033
2.854
2.887
25,665,460
-0.18(-5.76%)
Nov 19, 2018
3.018
3.094
3.002
3.063
14,474,363
+0.06(+1.88%)
Nov 16, 2018
3.054
3.054
2.927
3.007
24,318,142
-0.08(-2.59%)
Nov 15, 2018
3.047
3.115
3.002
3.087
12,888,837
+0.04(+1.31%)
Nov 14, 2018
3.312
3.317
3.028
3.047
14,611,274
-0.22(-6.63%)
Nov 13, 2018
3.268
3.333
3.239
3.263
9,818,996
+0.00(+0.00%)
Nov 12, 2018
3.446
3.474
3.258
3.263
10,207,077
-0.18(-5.19%)
Nov 09, 2018
3.460
3.479
3.365
3.442
7,110,356
-0.05(-1.48%)
Nov 08, 2018
3.503
3.531
3.474
3.493
9,100,457
-0.01(-0.27%)
Nov 07, 2018
3.526
3.538
3.444
3.503
8,696,411
-0.01(-0.33%)
Nov 06, 2018
3.514
3.538
3.486
3.514
8,062,544
-0.01(-0.27%)
Nov 05, 2018
3.655
3.658
3.500
3.524
7,672,408
-0.15(-3.97%)
Nov 02, 2018
3.625
3.704
3.571
3.670
7,085,258
+0.06(+1.69%)
Nov 01, 2018
3.435
3.608
3.432
3.608
11,716,638
+0.18(+5.14%)
Oct 31, 2018
3.482
3.484
3.353
3.432
7,397,234
-0.02(-0.48%)
Oct 30, 2018
3.425
3.552
3.385
3.449
8,907,926
+0.03(+0.96%)
Oct 29, 2018
3.253
3.516
3.237
3.416
13,480,015
+0.19(+5.98%)
Oct 26, 2018
3.392
3.392
3.206
3.223
10,681,912
-0.17(-5.06%)
Oct 25, 2018
3.554
3.573
3.357
3.395
9,673,654
-0.15(-4.18%)
Oct 24, 2018
3.597
3.667
3.543
3.543
9,534,284
-0.05(-1.31%)
Oct 23, 2018
3.524
3.599
3.477
3.590
10,188,326
+0.04(+0.99%)
Oct 22, 2018
3.484
3.578
3.453
3.554
9,807,209
+0.09(+2.65%)
Oct 19, 2018
3.496
3.526
3.402
3.463
13,212,544
-0.08(-2.19%)
Oct 18, 2018
3.597
3.625
3.503
3.540
6,289,771
-0.06(-1.70%)
Oct 17, 2018
3.594
3.639
3.474
3.601
8,498,690
+0.01(+0.20%)
Oct 16, 2018
3.519
3.597
3.474
3.594
8,679,319
+0.10(+2.76%)
Oct 15, 2018
3.482
3.543
3.474
3.498
6,382,012
+0.02(+0.54%)
Oct 12, 2018
3.503
3.561
3.456
3.479
8,199,349
+0.03(+0.95%)
Oct 11, 2018
3.477
3.550
3.444
3.446
8,916,009
-0.04(-1.15%)
Oct 10, 2018
3.482
3.566
3.482
3.486
8,348,826
+0.02(+0.47%)
Oct 09, 2018
3.510
3.632
3.456
3.470
10,233,600
-0.05(-1.47%)
Oct 08, 2018
3.458
3.571
3.446
3.521
9,614,078
+0.07(+2.04%)
Oct 05, 2018
3.486
3.510
3.427
3.451
9,884,310
-0.03(-0.94%)
Oct 04, 2018
3.519
3.554
3.459
3.484
6,472,589
-0.02(-0.67%)
Oct 03, 2018
3.526
3.566
3.467
3.507
8,565,791
+0.01(+0.34%)
Oct 02, 2018
3.566
3.599
3.489
3.496
12,243,515
-0.10(-2.68%)
Oct 01, 2018
3.592
3.653
3.521
3.592
17,269,718
+0.00(+0.07%)
Sep 28, 2018
3.653
3.726
3.571
3.590
10,744,444
-0.07(-1.80%)
Sep 27, 2018
3.686
3.703
3.626
3.655
8,610,648
-0.01(-0.26%)
Sep 26, 2018
3.794
3.794
3.652
3.665
8,087,931
-0.10(-2.68%)
Sep 25, 2018
3.677
3.782
3.597
3.766
8,773,776
+0.12(+3.22%)
Sep 24, 2018
3.860
3.860
3.641
3.648
15,218,945
-0.24(-6.05%)
Sep 21, 2018
3.867
3.938
3.864
3.884
12,935,617
+0.01(+0.18%)
Sep 20, 2018
3.902
3.952
3.867
3.876
6,823,445
-0.03(-0.66%)
Sep 19, 2018
3.879
3.949
3.867
3.902
7,649,506
+0.02(+0.61%)
Sep 18, 2018
3.860
3.921
3.842
3.879
7,600,956
-0.03(-0.66%)
Sep 17, 2018
3.928
3.963
3.879
3.905
9,494,591
+0.05(+1.22%)
Sep 14, 2018
3.899
3.906
3.783
3.858
13,081,087
-0.06(-1.47%)
Sep 13, 2018
3.839
3.915
3.816
3.915
16,059,010
+0.09(+2.28%)
Sep 12, 2018
3.715
3.851
3.715
3.828
14,780,467
+0.11(+3.09%)
Sep 11, 2018
3.676
3.814
3.676
3.713
12,147,862
+0.04(+1.00%)
Sep 10, 2018
3.713
3.757
3.646
3.676
11,871,991
-0.03(-0.81%)
Sep 07, 2018
3.504
3.763
3.391
3.706
29,578,796
-0.00(-0.06%)
Sep 06, 2018
3.711
3.734
3.465
3.708
29,496,814
-0.03(-0.74%)
Sep 05, 2018
3.210
3.798
3.207
3.736
76,036,760
+0.51(+15.73%)
Sep 04, 2018
3.026
3.240
3.005
3.228
25,831,532
+0.18(+5.88%)
Aug 31, 2018
3.049
3.049
3.049
0
-0.07(-2.28%)
Aug 30, 2018
3.214
3.214
3.106
3.120
17,119,868
-0.12(-3.82%)
Aug 29, 2018
3.249
3.286
3.159
3.244
17,842,948
+0.02(+0.64%)
Aug 28, 2018
3.380
3.389
3.217
3.224
29,683,110
-0.16(-4.62%)
Aug 27, 2018
3.784
3.791
3.343
3.380
63,954,392
-0.42(-11.12%)
Aug 24, 2018
3.851
3.869
3.722
3.803
19,696,710
-0.05(-1.25%)
Aug 23, 2018
3.901
3.954
3.819
3.851
15,596,795
-0.05(-1.30%)
Aug 22, 2018
3.800
3.968
3.793
3.901
28,750,072
+0.11(+2.97%)
Aug 21, 2018
3.676
3.807
3.636
3.789
22,603,244
+0.15(+4.04%)
Aug 20, 2018
3.538
3.672
3.527
3.642
15,698,737
+0.12(+3.39%)
Aug 17, 2018
3.485
3.527
3.444
3.522
7,108,312
+0.03(+0.72%)
Aug 16, 2018
3.570
3.575
3.496
3.497
7,484,954
-0.05(-1.30%)
Aug 15, 2018
3.552
3.560
3.490
3.543
9,129,607
-0.02(-0.52%)
Aug 14, 2018
3.508
3.577
3.491
3.561
8,502,002
+0.07(+1.91%)
Aug 13, 2018
3.527
3.534
3.472
3.495
9,144,126
-0.03(-0.72%)
Aug 10, 2018
3.488
3.584
3.469
3.520
10,517,969
+0.03(+0.72%)
Aug 09, 2018
3.504
3.552
3.442
3.495
10,196,463
-0.01(-0.26%)
Aug 08, 2018
3.474
3.519
3.449
3.504
9,483,264
+0.03(+0.86%)
Aug 07, 2018
3.428
3.496
3.405
3.474
8,502,080
+0.06(+1.75%)
Aug 06, 2018
3.419
3.442
3.387
3.414
9,031,408
+0.00(+0.07%)
Aug 03, 2018
3.375
3.423
3.354
3.412
11,129,914
+0.05(+1.57%)
Aug 02, 2018
3.357
3.395
3.311
3.359
11,007,577
-0.03(-0.75%)
Aug 01, 2018
3.313
3.419
3.309
3.384
9,051,647
+0.07(+2.22%)
Jul 31, 2018
3.382
3.384
3.311
3.311
12,001,631
-0.07(-1.97%)
Jul 30, 2018
3.419
3.442
3.352
3.377
6,867,817
-0.03(-0.88%)
Jul 27, 2018
3.426
3.439
3.343
3.407
6,162,539
+0.00(+0.14%)
Jul 26, 2018
3.334
3.456
3.332
3.403
7,352,685
+0.07(+2.07%)
Jul 25, 2018
3.375
3.378
3.274
3.334
14,558,761
-0.06(-1.83%)
Jul 24, 2018
3.442
3.442
3.368
3.396
6,714,373
-0.03(-0.74%)
Jul 23, 2018
3.458
3.467
3.396
3.421
7,981,478
-0.04(-1.26%)
Jul 20, 2018
3.426
3.495
3.419
3.465
9,348,270
+0.04(+1.07%)
Jul 19, 2018
3.350
3.453
3.332
3.428
7,522,624
+0.08(+2.33%)
Jul 18, 2018
3.354
3.366
3.289
3.350
8,920,936
+0.00(+0.00%)
Jul 17, 2018
3.485
3.543
3.341
3.350
13,253,394
-0.15(-4.20%)
Jul 16, 2018
3.508
3.534
3.459
3.497
7,862,636
-0.01(-0.39%)
Jul 13, 2018
3.444
3.552
3.444
3.511
10,150,654
+0.04(+1.26%)
Jul 12, 2018
3.389
3.474
3.387
3.467
8,382,354
+0.09(+2.65%)
Jul 11, 2018
3.394
3.407
3.322
3.377
9,956,890
-0.04(-1.08%)
Jul 10, 2018
3.568
3.570
3.403
3.414
12,694,639
-0.14(-3.94%)
Jul 09, 2018
3.577
3.590
3.484
3.554
17,059,458
+0.07(+2.11%)
Jul 06, 2018
3.371
3.499
3.364
3.481
17,631,966
+0.12(+3.55%)
Jul 05, 2018
3.235
3.377
3.226
3.361
20,551,092
+0.13(+4.13%)
Jul 03, 2018
3.228
3.228
3.228
0
-0.03(-0.78%)
Jul 02, 2018
3.352
3.377
3.224
3.253
16,204,114
-0.09(-2.81%)
Jun 29, 2018
3.444
3.462
3.334
3.348
14,802,712
-0.07(-2.08%)
Jun 28, 2018
3.352
3.421
3.329
3.419
8,292,169
+0.06(+1.92%)
Jun 27, 2018
3.446
3.485
3.350
3.354
9,817,923
-0.09(-2.47%)
Jun 26, 2018
3.490
3.492
3.375
3.439
11,740,614
-0.03(-0.93%)
Jun 25, 2018
3.541
3.612
3.433
3.472
11,685,030
-0.09(-2.64%)
Jun 22, 2018
3.573
3.604
3.472
3.566
51,762,112
-0.00(-0.06%)
Jun 21, 2018
3.632
3.672
3.559
3.568
15,503,807
-0.04(-1.15%)
Jun 20, 2018
3.626
3.632
3.520
3.610
22,476,556
-0.01(-0.25%)
Jun 19, 2018
3.527
3.621
3.469
3.619
44,134,604
+0.13(+3.62%)
Jun 18, 2018
3.205
3.626
3.072
3.492
103,526,824
+0.28(+8.88%)
Jun 15, 2018
3.299
2.952
3.207
57,202,052
+0.26(+8.64%)
Jun 14, 2018
3.056
3.060
2.918
2.952
32,780,644
-0.11(-3.60%)
Jun 13, 2018
3.210
3.210
2.998
3.063
38,404,672
-0.17(-5.12%)
Jun 12, 2018
3.290
3.302
3.228
3.228
14,715,203
-0.06(-1.68%)
Jun 11, 2018
3.251
3.292
3.230
3.283
20,532,738
+0.03(+0.99%)
Jun 08, 2018
3.251
3.271
3.223
3.251
22,484,670
+0.01(+0.28%)
Jun 07, 2018
3.244
3.276
3.215
3.242
14,362,619
+0.02(+0.49%)
Jun 06, 2018
3.226
22,994,690
-0.04(-1.23%)
Jun 05, 2018
3.186
3.278
3.132
3.267
25,459,022
+0.08(+2.53%)
Jun 04, 2018
3.086
3.188
3.007
3.186
32,610,388
+0.12(+3.79%)
Jun 01, 2018
2.864
3.070
2.862
3.070
115,414,288
+0.12(+3.94%)
May 31, 2018
3.016
3.041
2.902
2.954
28,902,108
-0.05(-1.64%)
May 30, 2018
2.931
3.043
2.884
3.003
22,307,644
+0.08(+2.84%)
May 29, 2018
2.815
2.933
2.808
2.920
18,952,650
+0.09(+3.00%)
May 25, 2018
2.835
2.835
2.835
0
-0.02(-0.55%)
May 24, 2018
2.815
2.860
2.786
2.851
13,752,036
+0.00(+0.16%)
May 23, 2018
2.806
2.853
2.783
2.846
14,123,178
+0.01(+0.39%)
May 22, 2018
2.860
2.889
2.806
2.835
20,296,804
-0.02(-0.86%)
May 21, 2018
2.801
2.883
2.795
2.860
22,640,022
+0.07(+2.57%)
May 18, 2018
3.027
3.027
2.742
2.788
45,751,620
-0.26(-8.52%)
May 17, 2018
3.021
3.081
3.016
3.047
13,014,795
+0.02(+0.52%)
May 16, 2018
3.077
3.106
2.983
3.032
30,099,966
+0.01(+0.30%)
May 15, 2018
2.965
3.045
2.960
3.023
16,939,232
+0.06(+1.89%)
May 14, 2018
2.839
3.016
2.821
2.967
26,401,576
+0.12(+4.33%)
May 11, 2018
2.819
2.873
2.789
2.844
24,613,870
-0.07(-2.46%)
May 10, 2018
2.900
2.954
2.882
2.915
13,937,319
+0.02(+0.77%)
May 09, 2018
2.868
2.900
2.821
2.893
16,772,675
+0.03(+1.09%)
May 08, 2018
2.873
2.895
2.808
2.862
17,157,680
-0.02(-0.78%)
May 07, 2018
2.913
2.915
2.858
2.884
13,937,498
-0.02(-0.85%)
May 04, 2018
2.871
2.927
2.851
2.909
21,914,776
+0.04(+1.32%)
May 03, 2018
3.003
3.018
2.864
2.871
22,754,918
-0.14(-4.61%)
May 02, 2018
3.101
3.103
2.987
3.009
14,220,465
-0.09(-2.89%)
May 01, 2018
3.039
3.106
3.014
3.099
10,769,534
+0.04(+1.47%)
Apr 30, 2018
3.126
3.132
3.034
3.054
14,086,767
-0.05(-1.52%)
Apr 27, 2018
3.061
3.112
3.043
3.101
11,176,478
+0.04(+1.39%)
Apr 26, 2018
3.043
3.106
3.009
3.059
14,355,477
+0.05(+1.56%)
Apr 25, 2018
2.987
3.050
2.974
3.012
16,281,726
+0.01(+0.37%)
Apr 24, 2018
2.974
3.052
2.934
3.000
16,150,987
+0.05(+1.59%)
Apr 23, 2018
2.886
2.987
2.886
2.954
16,505,194
+0.07(+2.48%)
Apr 20, 2018
3.014
3.030
2.866
2.882
27,713,092
-0.14(-4.73%)
Apr 19, 2018
3.056
3.083
3.009
3.025
11,206,802
-0.03(-1.03%)
Apr 18, 2018
3.130
3.139
3.043
3.056
15,971,255
-0.06(-2.01%)
Apr 17, 2018
3.108
3.173
3.097
3.119
19,169,526
+0.03(+0.94%)
Apr 16, 2018
3.072
3.110
3.043
3.090
14,425,541
+0.04(+1.47%)
Apr 13, 2018
3.072
3.119
3.032
3.045
14,251,110
-0.00(-0.15%)
Apr 12, 2018
3.101
3.103
3.014
3.050
13,918,977
-0.05(-1.52%)
Apr 11, 2018
3.047
3.128
3.043
3.097
19,146,168
+0.04(+1.17%)
Apr 10, 2018
3.061
3.100
3.023
3.061
25,894,114
+0.04(+1.48%)
Apr 09, 2018
3.023
3.078
3.005
3.016
25,491,642
+0.01(+0.37%)
Apr 06, 2018
3.003
3.056
2.962
3.005
18,941,994
-0.03(-0.96%)
Apr 05, 2018
2.987
3.050
2.969
3.034
22,974,640
+0.05(+1.65%)
Apr 04, 2018
2.868
3.016
2.844
2.985
28,530,944
+0.07(+2.54%)
Apr 03, 2018
2.828
2.937
2.819
2.911
25,687,272
+0.04(+1.48%)
Apr 02, 2018
2.799
2.971
2.797
2.868
49,742,732
+0.04(+1.58%)
Mar 29, 2018
2.824
2.824
2.824
0
-0.34(-10.81%)
Mar 28, 2018
3.132
3.202
3.090
3.166
33,982,220
+0.06(+1.95%)
Mar 27, 2018
3.148
3.179
3.082
3.106
20,017,398
-0.04(-1.14%)
Mar 26, 2018
3.065
3.153
3.040
3.141
22,412,380
+0.12(+4.00%)
Mar 23, 2018
3.115
3.119
3.018
3.021
17,035,450
-0.07(-2.39%)
Mar 22, 2018
3.119
3.153
3.041
3.094
19,852,912
-0.04(-1.36%)
Mar 21, 2018
3.202
3.233
3.135
3.137
19,714,588
-0.10(-3.11%)
Mar 20, 2018
3.316
3.345
3.211
3.238
19,138,196
-0.08(-2.30%)
Mar 19, 2018
3.410
3.448
3.303
3.314
17,769,984
-0.14(-3.96%)
Mar 16, 2018
3.432
3.504
3.427
3.450
22,721,734
+0.02(+0.72%)
Mar 15, 2018
3.468
3.495
3.414
3.426
8,343,978
-0.03(-0.97%)
Mar 14, 2018
3.517
3.540
3.452
3.459
11,253,162
-0.03(-0.96%)
Mar 13, 2018
3.497
3.581
3.486
3.493
12,923,099
+0.01(+0.39%)
Mar 12, 2018
3.546
3.582
3.468
3.479
17,333,076
-0.07(-1.89%)
Mar 09, 2018
3.511
3.555
3.470
3.546
17,742,466
+0.05(+1.34%)
Mar 08, 2018
3.569
3.591
3.464
3.499
13,295,192
-0.07(-1.88%)
Mar 07, 2018
3.618
3.567
13,360,457
-0.03(-0.75%)
Mar 06, 2018
3.591
3.618
3.535
3.593
11,892,182
+0.00(+0.06%)
Mar 05, 2018
3.551
3.605
3.508
3.591
18,932,234
+0.03(+0.75%)
Mar 02, 2018
3.482
3.578
3.447
3.564
15,883,345
+0.08(+2.18%)
Mar 01, 2018
3.449
3.545
3.442
3.488
14,341,048
+0.06(+1.78%)
Feb 28, 2018
3.418
3.484
3.403
3.427
21,686,966
+0.03(+0.77%)
Feb 27, 2018
3.517
3.624
3.401
3.401
20,480,020
-0.11(-3.17%)
Feb 26, 2018
3.495
3.517
3.460
3.512
12,687,323
+0.02(+0.69%)
Feb 23, 2018
3.449
3.493
3.423
3.488
11,813,051
+0.08(+2.24%)
Feb 22, 2018
3.401
3.412
11,226,867
-0.02(-0.45%)
Feb 21, 2018
3.473
3.541
3.421
3.427
13,877,454
-0.04(-1.07%)
Feb 20, 2018
3.560
3.565
3.446
3.464
11,398,659
-0.12(-3.29%)
Feb 16, 2018
3.582
3.582
3.582
0
-0.00(-0.06%)
Feb 15, 2018
3.560
3.604
3.546
3.584
10,359,856
+0.04(+1.17%)
Feb 14, 2018
3.403
3.582
3.392
3.543
14,722,993
+0.14(+4.11%)
Feb 13, 2018
3.442
3.464
3.383
3.403
11,278,088
-0.05(-1.39%)
Feb 12, 2018
3.558
3.567
3.412
3.451
11,133,430
-0.08(-2.29%)
Feb 09, 2018
3.490
3.567
3.423
3.532
25,825,076
+0.07(+2.15%)
Feb 08, 2018
3.593
3.615
3.442
3.458
19,625,530
-0.14(-3.89%)
Feb 07, 2018
3.530
3.590
3.528
3.597
20,204,032
+0.07(+2.04%)
Feb 06, 2018
3.355
3.578
3.298
3.525
22,717,978
+0.06(+1.77%)
Feb 05, 2018
3.525
3.543
3.448
3.464
18,815,404
-0.08(-2.28%)
Feb 02, 2018
3.617
3.639
3.543
3.545
14,895,322
-0.09(-2.58%)
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
.