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 (%)
Oct 31, 2016
4.798
4.844
4.760
4.818
10,740,865
+0.03(+0.63%)
Oct 28, 2016
4.806
4.852
4.746
4.788
9,340,498
-0.02(-0.38%)
Oct 27, 2016
4.976
4.989
4.786
4.806
13,499,107
-0.16(-3.15%)
Oct 26, 2016
4.954
5.046
4.878
4.962
16,593,161
+0.00(+0.08%)
Oct 25, 2016
5.012
5.038
4.939
4.958
9,534,525
-0.08(-1.55%)
Oct 24, 2016
5.082
5.082
4.978
5.036
9,354,701
+0.03(+0.52%)
Oct 21, 2016
5.026
5.026
4.952
5.010
8,752,347
-0.02(-0.40%)
Oct 20, 2016
4.998
5.048
4.990
5.030
11,312,668
+0.02(+0.44%)
Oct 19, 2016
4.984
5.010
4.898
5.008
11,646,403
+0.04(+0.73%)
Oct 18, 2016
5.002
5.030
4.963
4.972
10,330,487
+0.02(+0.49%)
Oct 17, 2016
5.072
5.122
4.938
4.948
27,363,964
-0.14(-2.68%)
Oct 14, 2016
5.124
5.146
5.032
5.084
15,655,674
-0.02(-0.35%)
Oct 13, 2016
5.208
5.236
5.078
5.102
13,380,066
-0.13(-2.49%)
Oct 12, 2016
5.236
5.300
5.208
5.232
12,216,203
+0.01(+0.27%)
Oct 11, 2016
5.373
5.381
5.210
5.218
10,693,141
-0.16(-2.91%)
Oct 10, 2016
5.377
5.437
5.338
5.375
7,985,279
+0.03(+0.56%)
Oct 07, 2016
5.369
5.395
5.302
5.344
10,709,954
+0.00(+0.00%)
Oct 06, 2016
5.425
5.429
5.268
5.344
18,705,098
-0.10(-1.91%)
Oct 05, 2016
5.463
5.505
5.399
5.449
9,690,178
+0.01(+0.26%)
Oct 04, 2016
5.565
5.577
5.415
5.435
11,709,987
-0.13(-2.34%)
Oct 03, 2016
5.527
5.581
5.499
5.565
8,115,602
+0.04(+0.69%)
Sep 30, 2016
5.485
5.549
5.459
5.527
8,929,735
+0.09(+1.66%)
Sep 29, 2016
5.509
5.541
5.434
5.437
8,763,349
-0.07(-1.27%)
Sep 28, 2016
5.499
5.580
5.449
5.507
5,822,622
+0.01(+0.22%)
Sep 27, 2016
5.539
5.561
5.463
5.495
7,176,233
-0.04(-0.76%)
Sep 26, 2016
5.631
5.649
5.537
5.537
5,365,922
-0.11(-1.95%)
Sep 23, 2016
5.657
5.725
5.647
5.647
6,841,270
-0.02(-0.28%)
Sep 22, 2016
5.667
5.699
5.587
5.663
8,935,107
+0.03(+0.50%)
Sep 21, 2016
5.567
5.641
5.551
5.635
8,305,431
+0.08(+1.48%)
Sep 20, 2016
5.625
5.645
5.535
5.553
9,310,950
-0.04(-0.65%)
Sep 19, 2016
5.487
5.644
5.487
5.589
16,723,419
+0.16(+2.99%)
Sep 16, 2016
5.451
5.461
5.389
5.427
9,594,725
-0.03(-0.59%)
Sep 15, 2016
5.385
5.462
5.347
5.459
11,035,932
+0.04(+0.81%)
Sep 14, 2016
5.535
5.535
5.396
5.415
9,256,711
+0.01(+0.15%)
Sep 13, 2016
5.399
5.487
5.371
5.407
14,104,421
-0.01(-0.18%)
Sep 12, 2016
5.485
5.485
5.379
5.417
18,006,558
-0.03(-0.52%)
Sep 09, 2016
5.597
5.615
5.443
5.445
12,407,105
-0.12(-2.16%)
Sep 08, 2016
5.603
5.631
5.559
5.565
8,630,076
-0.07(-1.24%)
Sep 07, 2016
5.615
5.655
5.587
5.635
7,570,218
+0.03(+0.46%)
Sep 06, 2016
5.611
5.668
5.585
5.609
9,833,427
-0.00(-0.07%)
Sep 02, 2016
5.577
5.613
5.613
5.613
8,548,598
+0.07(+1.28%)
Sep 01, 2016
5.629
5.650
5.530
5.542
10,597,515
-0.07(-1.27%)
Aug 31, 2016
5.631
5.724
5.597
5.613
14,304,181
-0.02(-0.35%)
Aug 30, 2016
5.712
5.726
5.589
5.633
14,461,395
-0.09(-1.66%)
Aug 29, 2016
5.684
5.728
5.603
5.728
22,283,764
+0.05(+0.80%)
Aug 26, 2016
5.975
6.032
5.672
5.682
73,308,000
-0.68(-10.63%)
Aug 25, 2016
6.261
6.376
6.184
6.358
31,021,382
+0.09(+1.42%)
Aug 24, 2016
6.352
6.408
6.251
6.269
13,732,258
-0.08(-1.18%)
Aug 23, 2016
6.332
6.459
6.293
6.344
14,366,091
+0.12(+2.00%)
Aug 22, 2016
6.327
6.346
6.180
6.220
8,456,370
-0.05(-0.82%)
Aug 19, 2016
6.141
6.311
6.107
6.271
10,949,843
+0.11(+1.76%)
Aug 18, 2016
6.115
6.165
6.043
6.162
7,992,497
+0.07(+1.14%)
Aug 17, 2016
6.103
6.117
6.030
6.093
8,915,114
-0.07(-1.12%)
Aug 16, 2016
6.259
6.317
6.160
6.162
8,026,568
-0.11(-1.76%)
Aug 15, 2016
6.190
6.342
6.190
6.273
7,233,487
+0.08(+1.21%)
Aug 12, 2016
6.129
6.273
6.093
6.198
10,855,299
+0.05(+0.77%)
Aug 11, 2016
6.036
6.162
6.016
6.151
12,532,895
+0.19(+3.18%)
Aug 10, 2016
5.852
5.977
5.852
5.961
8,852,986
+0.10(+1.75%)
Aug 09, 2016
5.884
5.975
5.832
5.858
11,368,629
-0.03(-0.54%)
Aug 08, 2016
5.959
6.008
5.860
5.890
10,339,403
-0.05(-0.83%)
Aug 05, 2016
5.909
6.048
5.894
5.939
13,213,075
+0.08(+1.28%)
Aug 04, 2016
5.840
5.931
5.818
5.864
6,102,933
+0.00(+0.07%)
Aug 03, 2016
5.741
5.898
5.648
5.860
11,937,629
+0.08(+1.37%)
Aug 02, 2016
6.042
6.054
5.776
5.781
17,301,946
-0.22(-3.66%)
Aug 01, 2016
6.123
6.127
5.967
6.000
14,605,635
-0.12(-1.94%)
Jul 29, 2016
6.178
6.178
6.042
6.119
8,079,227
-0.04(-0.71%)
Jul 28, 2016
6.168
6.194
6.087
6.162
7,192,274
-0.03(-0.48%)
Jul 27, 2016
6.212
6.243
6.149
6.192
11,036,483
+0.01(+0.22%)
Jul 26, 2016
6.093
6.188
6.018
6.178
12,751,397
+0.07(+1.20%)
Jul 25, 2016
6.034
6.121
5.941
6.105
11,391,547
+0.01(+0.23%)
Jul 22, 2016
6.129
6.166
6.060
6.091
13,102,931
-0.04(-0.64%)
Jul 21, 2016
6.159
6.297
6.119
6.131
23,065,222
-0.02(-0.35%)
Jul 20, 2016
5.953
6.192
5.939
6.153
19,074,218
+0.18(+3.08%)
Jul 19, 2016
6.103
6.188
5.933
5.969
22,051,196
+0.00(+0.00%)
Jul 18, 2016
5.536
6.010
5.510
5.969
39,333,416
+0.43(+7.86%)
Jul 15, 2016
5.694
5.694
5.532
5.534
12,485,855
-0.12(-2.20%)
Jul 14, 2016
5.724
5.753
5.627
5.658
10,101,326
-0.05(-0.80%)
Jul 13, 2016
5.702
5.773
5.670
5.704
14,935,546
+0.02(+0.38%)
Jul 12, 2016
5.678
5.728
5.635
5.682
15,300,317
+0.06(+1.02%)
Jul 11, 2016
5.557
5.692
5.546
5.625
18,040,400
+0.21(+3.95%)
Jul 08, 2016
5.273
5.415
5.206
5.411
10,642,658
+0.21(+3.95%)
Jul 07, 2016
5.243
5.344
5.178
5.206
11,485,167
-0.03(-0.53%)
Jul 06, 2016
5.186
5.235
5.087
5.233
12,596,120
+0.03(+0.65%)
Jul 05, 2016
5.344
5.350
5.132
5.200
10,829,568
-0.15(-2.81%)
Jul 01, 2016
5.314
5.350
5.350
5.350
13,315,804
+0.09(+1.81%)
Jun 30, 2016
5.241
5.276
5.143
5.255
9,403,999
+0.03(+0.64%)
Jun 29, 2016
5.233
5.332
5.213
5.221
12,573,329
+0.07(+1.38%)
Jun 28, 2016
5.107
5.176
5.065
5.150
14,574,164
+0.11(+2.16%)
Jun 27, 2016
5.004
5.134
4.978
5.041
15,483,549
+0.03(+0.63%)
Jun 24, 2016
4.998
5.087
4.994
5.010
9,321,872
-0.20(-3.76%)
Jun 23, 2016
5.225
5.249
5.173
5.206
7,683,678
+0.07(+1.27%)
Jun 22, 2016
5.132
5.196
5.103
5.140
9,037,924
+0.03(+0.62%)
Jun 21, 2016
5.213
5.229
5.083
5.109
7,939,989
-0.11(-2.12%)
Jun 20, 2016
5.229
5.302
5.210
5.219
11,536,910
+0.05(+0.96%)
Jun 17, 2016
5.136
5.259
5.097
5.170
13,124,620
+0.04(+0.85%)
Jun 16, 2016
5.152
5.176
5.087
5.126
11,283,492
-0.04(-0.77%)
Jun 15, 2016
5.081
5.223
5.063
5.166
18,343,736
+0.08(+1.55%)
Jun 14, 2016
5.134
5.148
5.012
5.087
15,931,975
-0.06(-1.15%)
Jun 13, 2016
5.229
5.273
5.144
5.146
11,793,899
-0.10(-1.88%)
Jun 10, 2016
5.328
5.328
5.172
5.245
22,875,530
-0.15(-2.71%)
Jun 09, 2016
5.550
5.589
5.367
5.391
17,183,938
-0.19(-3.40%)
Jun 08, 2016
5.629
5.658
5.571
5.581
9,713,486
-0.05(-0.81%)
Jun 07, 2016
5.633
5.691
5.615
5.627
9,210,625
-0.00(-0.04%)
Jun 06, 2016
5.589
5.654
5.544
5.629
9,889,268
+0.04(+0.74%)
Jun 03, 2016
5.652
5.669
5.525
5.587
11,325,494
-0.05(-0.90%)
Jun 02, 2016
5.655
5.722
5.611
5.638
10,085,155
-0.01(-0.21%)
Jun 01, 2016
5.663
5.698
5.552
5.650
19,076,330
-0.03(-0.52%)
May 31, 2016
5.638
5.728
5.587
5.679
50,913,868
+0.06(+1.04%)
May 27, 2016
5.472
5.620
5.620
5.620
38,737,400
-0.23(-3.94%)
May 26, 2016
5.853
5.937
5.833
5.851
17,514,880
+0.05(+0.84%)
May 25, 2016
5.614
5.823
5.595
5.802
23,633,186
+0.20(+3.59%)
May 24, 2016
5.540
5.652
5.493
5.601
18,050,750
+0.04(+0.81%)
May 23, 2016
5.583
5.634
5.525
5.556
10,277,817
-0.00(-0.04%)
May 20, 2016
5.597
5.609
5.503
5.558
11,935,994
-0.01(-0.25%)
May 19, 2016
5.472
5.577
5.371
5.572
16,102,863
+0.10(+1.86%)
May 18, 2016
5.529
5.535
5.421
5.470
19,919,590
-0.08(-1.51%)
May 17, 2016
5.677
5.737
5.544
5.554
15,615,325
-0.11(-1.93%)
May 16, 2016
5.613
5.683
5.573
5.663
15,506,357
+0.06(+1.01%)
May 13, 2016
5.679
5.722
5.544
5.607
15,186,449
-0.07(-1.27%)
May 12, 2016
5.718
5.734
5.630
5.679
11,015,696
-0.02(-0.34%)
May 11, 2016
5.884
5.884
5.644
5.698
15,369,232
-0.26(-4.33%)
May 10, 2016
5.905
5.983
5.857
5.956
6,757,600
+0.06(+1.09%)
May 09, 2016
5.874
5.950
5.862
5.892
9,657,171
+0.02(+0.33%)
May 06, 2016
5.895
5.899
5.731
5.872
10,021,501
-0.00(-0.07%)
May 05, 2016
5.989
6.003
5.849
5.876
11,005,929
-0.12(-2.05%)
May 04, 2016
6.089
6.116
5.918
5.999
14,710,825
-0.11(-1.79%)
May 03, 2016
6.286
6.317
6.108
6.108
13,529,169
-0.21(-3.28%)
May 02, 2016
6.403
6.413
6.235
6.315
13,568,011
-0.09(-1.34%)
Apr 29, 2016
6.420
6.444
6.317
6.401
10,855,840
-0.02(-0.30%)
Apr 28, 2016
6.473
6.502
6.397
6.420
10,991,725
-0.09(-1.44%)
Apr 27, 2016
6.479
6.580
6.459
6.514
14,531,512
+0.01(+0.18%)
Apr 26, 2016
6.391
6.505
6.362
6.502
10,198,811
+0.10(+1.59%)
Apr 25, 2016
6.378
6.440
6.329
6.401
10,570,398
+0.00(+0.00%)
Apr 22, 2016
6.297
6.420
6.281
6.401
113,863,608
+0.10(+1.52%)
Apr 21, 2016
6.418
6.458
6.285
6.305
13,227,683
-0.11(-1.76%)
Apr 20, 2016
6.340
6.497
6.309
6.418
14,111,998
+0.09(+1.36%)
Apr 19, 2016
6.311
6.352
6.267
6.333
8,520,025
+0.05(+0.75%)
Apr 18, 2016
6.217
6.321
6.173
6.286
9,132,580
+0.08(+1.32%)
Apr 15, 2016
6.196
6.272
6.148
6.204
13,251,777
+0.03(+0.44%)
Apr 14, 2016
6.120
6.192
5.974
6.176
13,140,796
+0.04(+0.57%)
Apr 13, 2016
5.903
6.167
5.891
6.141
11,136,419
+0.27(+4.59%)
Apr 12, 2016
5.854
5.946
5.798
5.872
10,043,879
+0.04(+0.70%)
Apr 11, 2016
5.804
5.975
5.799
5.831
10,484,023
+0.08(+1.32%)
Apr 08, 2016
5.712
5.829
5.683
5.755
10,877,315
+0.07(+1.27%)
Apr 07, 2016
5.876
5.895
5.659
5.683
18,824,678
-0.19(-3.22%)
Apr 06, 2016
5.903
6.069
5.814
5.872
11,793,744
-0.04(-0.66%)
Apr 05, 2016
6.011
6.065
5.897
5.911
8,972,370
-0.12(-2.07%)
Apr 04, 2016
6.126
6.131
5.992
6.036
7,644,175
-0.08(-1.31%)
Apr 01, 2016
6.192
6.198
5.993
6.116
10,940,738
-0.08(-1.23%)
Mar 31, 2016
6.219
6.329
6.180
6.192
10,730,167
-0.01(-0.09%)
Mar 30, 2016
6.161
6.239
6.050
6.198
12,923,881
+0.05(+0.79%)
Mar 29, 2016
5.890
6.231
5.854
6.149
19,484,966
+0.28(+4.72%)
Mar 28, 2016
5.650
6.040
5.542
5.872
42,260,608
-0.04(-0.59%)
Mar 24, 2016
5.921
5.907
5.907
5.907
22,998,218
-0.02(-0.33%)
Mar 23, 2016
5.890
6.013
5.864
5.927
10,090,602
+0.04(+0.63%)
Mar 22, 2016
6.001
6.009
5.856
5.890
11,145,084
-0.13(-2.17%)
Mar 21, 2016
6.034
6.178
5.864
6.020
17,210,698
+0.00(+0.06%)
Mar 18, 2016
6.163
6.301
6.009
6.016
28,402,270
-0.10(-1.69%)
Mar 17, 2016
6.280
6.288
6.052
6.120
15,630,226
-0.11(-1.72%)
Mar 16, 2016
6.079
6.246
6.015
6.227
8,006,194
+0.22(+3.67%)
Mar 15, 2016
6.149
6.192
5.849
6.007
10,391,325
-0.17(-2.78%)
Mar 14, 2016
6.003
6.251
5.995
6.178
8,867,004
+0.18(+2.96%)
Mar 11, 2016
5.960
6.067
5.940
6.001
8,299,041
+0.06(+1.02%)
Mar 10, 2016
6.114
6.114
5.843
5.940
10,502,235
-0.17(-2.72%)
Mar 09, 2016
5.929
6.161
5.886
6.106
13,295,508
+0.23(+3.88%)
Mar 08, 2016
6.028
6.048
5.817
5.878
11,931,894
-0.12(-2.02%)
Mar 07, 2016
6.056
6.186
5.929
5.999
14,503,343
-0.10(-1.57%)
Mar 04, 2016
6.297
6.354
6.087
6.095
12,967,980
-0.22(-3.43%)
Mar 03, 2016
6.051
6.357
6.035
6.311
18,394,046
+0.27(+4.54%)
Mar 02, 2016
5.958
6.112
5.626
6.037
21,317,918
+0.07(+1.13%)
Mar 01, 2016
5.991
6.028
5.883
5.970
11,039,930
+0.02(+0.39%)
Feb 29, 2016
5.873
5.999
5.792
5.946
12,181,363
+0.05(+0.92%)
Feb 26, 2016
5.809
5.906
5.775
5.892
8,781,158
+0.11(+1.94%)
Feb 25, 2016
5.711
5.800
5.655
5.781
7,924,042
+0.01(+0.23%)
Feb 24, 2016
5.676
5.769
5.453
5.767
8,315,801
+0.09(+1.53%)
Feb 23, 2016
5.711
5.761
5.591
5.680
6,554,825
+0.04(+0.79%)
Feb 22, 2016
5.505
5.717
5.485
5.636
8,711,158
+0.20(+3.62%)
Feb 19, 2016
5.638
5.638
5.360
5.439
11,052,498
-0.20(-3.59%)
Feb 18, 2016
5.557
5.750
5.532
5.642
14,315,342
+0.10(+1.74%)
Feb 17, 2016
5.445
5.595
5.395
5.545
8,667,632
+0.14(+2.64%)
Feb 16, 2016
5.273
5.410
5.188
5.402
7,442,883
+0.20(+3.78%)
Feb 12, 2016
5.165
5.206
5.206
5.206
13,381,193
+0.06(+1.16%)
Feb 11, 2016
5.103
5.200
5.043
5.146
7,669,147
+0.00(+0.07%)
Feb 10, 2016
5.248
5.265
5.136
5.142
7,100,278
-0.09(-1.73%)
Feb 09, 2016
5.335
5.379
5.153
5.233
17,035,356
-0.15(-2.76%)
Feb 08, 2016
5.123
5.395
5.113
5.381
15,262,593
+0.20(+3.95%)
Feb 05, 2016
5.211
5.244
5.099
5.177
8,011,555
-0.03(-0.67%)
Feb 04, 2016
5.028
5.246
4.897
5.211
10,366,796
+0.16(+3.21%)
Feb 03, 2016
5.038
5.071
4.775
5.049
11,523,898
+0.05(+0.96%)
Feb 02, 2016
5.138
5.153
4.937
5.001
9,539,477
-0.17(-3.32%)
Feb 01, 2016
5.055
5.182
4.991
5.173
14,446,054
+0.12(+2.29%)
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%)
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
.