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 (%)
Nov 30, 2006
2.323
2.366
2.302
2.359
18,258,720
+0.04(+1.54%)
Nov 29, 2006
2.300
2.344
2.299
2.323
14,606,263
+0.03(+1.47%)
Nov 28, 2006
2.315
2.348
2.279
2.289
16,559,627
-0.03(-1.11%)
Nov 27, 2006
2.384
2.390
2.306
2.315
20,017,222
-0.07(-2.89%)
Nov 24, 2006
2.329
2.407
2.328
2.384
18,938,358
+0.06(+2.37%)
Nov 22, 2006
2.243
2.364
2.243
2.329
27,635,816
+0.10(+4.42%)
Nov 21, 2006
2.134
2.312
2.093
2.230
60,240,588
+0.08(+3.60%)
Nov 20, 2006
2.242
2.242
2.133
2.153
32,935,086
-0.02(-1.12%)
Nov 17, 2006
2.198
2.198
2.156
2.177
20,247,728
-0.02(-1.01%)
Nov 16, 2006
2.228
2.228
2.178
2.200
14,489,822
-0.02(-0.87%)
Nov 15, 2006
2.237
2.266
2.211
2.219
9,724,043
-0.02(-0.70%)
Nov 14, 2006
2.202
2.238
2.163
2.235
18,150,596
+0.03(+1.55%)
Nov 13, 2006
2.205
2.249
2.200
2.200
15,891,871
+0.00(+0.00%)
Nov 10, 2006
2.188
2.206
2.172
2.200
16,043,958
+0.01(+0.58%)
Nov 09, 2006
2.252
2.252
2.184
2.188
16,804,392
-0.05(-2.40%)
Nov 08, 2006
2.226
2.267
2.211
2.242
10,345,459
+0.01(+0.43%)
Nov 07, 2006
2.241
2.293
2.204
2.232
14,657,355
-0.01(-0.41%)
Nov 06, 2006
2.262
2.276
2.230
2.241
10,031,781
-0.01(-0.49%)
Nov 03, 2006
2.188
2.264
2.188
2.252
28,406,942
+0.14(+6.40%)
Nov 02, 2006
2.091
2.136
2.062
2.117
11,045,296
+0.01(+0.42%)
Nov 01, 2006
2.155
2.166
2.098
2.108
9,802,462
-0.04(-1.90%)
Oct 31, 2006
2.144
2.157
2.115
2.149
14,849,839
+0.01(+0.33%)
Oct 30, 2006
2.163
2.170
2.123
2.142
15,317,981
-0.03(-1.45%)
Oct 27, 2006
2.170
2.193
2.143
2.173
9,845,237
+0.00(+0.16%)
Oct 26, 2006
2.110
2.177
2.109
2.170
10,882,516
+0.08(+3.78%)
Oct 25, 2006
2.134
2.157
2.078
2.091
11,796,224
-0.05(-2.40%)
Oct 24, 2006
2.177
2.219
2.120
2.142
17,129,952
-0.05(-2.28%)
Oct 23, 2006
2.146
2.200
2.125
2.192
11,148,667
+0.04(+1.64%)
Oct 20, 2006
2.153
2.177
2.118
2.157
10,105,448
-0.00(-0.04%)
Oct 19, 2006
2.145
2.174
2.116
2.158
8,003,562
+0.01(+0.57%)
Oct 18, 2006
2.168
2.185
2.129
2.145
8,775,877
-0.01(-0.33%)
Oct 17, 2006
2.178
2.187
2.136
2.152
7,928,707
-0.03(-1.18%)
Oct 16, 2006
2.190
2.196
2.168
2.178
8,408,731
+0.00(+0.08%)
Oct 13, 2006
2.144
2.216
2.142
2.176
36,803,792
+0.06(+2.88%)
Oct 12, 2006
2.066
2.134
2.058
2.115
19,231,838
+0.05(+2.49%)
Oct 11, 2006
2.019
2.089
2.004
2.064
21,697,306
+0.04(+2.21%)
Oct 10, 2006
2.033
2.035
1.982
2.019
20,721,812
-0.00(-0.12%)
Oct 09, 2006
1.999
2.026
1.976
2.022
6,237,930
+0.02(+0.92%)
Oct 06, 2006
2.030
2.030
1.980
2.003
9,482,843
-0.03(-1.29%)
Oct 05, 2006
2.030
2.051
2.002
2.030
8,059,406
+0.01(+0.52%)
Oct 04, 2006
1.991
2.028
1.981
2.019
8,812,711
+0.03(+1.39%)
Oct 03, 2006
1.938
2.000
1.921
1.991
14,578,935
+0.05(+2.62%)
Oct 02, 2006
1.965
1.968
1.926
1.940
10,808,849
-0.01(-0.37%)
Sep 29, 2006
1.967
1.983
1.945
1.948
8,908,953
-0.02(-0.77%)
Sep 28, 2006
1.988
2.016
1.946
1.963
27,273,422
-0.02(-1.21%)
Sep 27, 2006
2.030
2.047
1.981
1.987
19,294,810
-0.04(-2.16%)
Sep 26, 2006
2.024
2.051
2.000
2.030
14,299,713
+0.01(+0.56%)
Sep 25, 2006
1.999
2.037
1.951
2.019
20,676,660
+0.04(+1.80%)
Sep 22, 2006
2.056
2.056
1.881
1.983
53,028,352
-0.07(-3.52%)
Sep 21, 2006
2.094
2.094
2.043
2.056
21,147,180
+0.02(+0.99%)
Sep 20, 2006
2.003
2.063
2.003
2.035
22,070,392
+0.02(+0.83%)
Sep 19, 2006
2.022
2.024
1.965
2.019
14,766,667
-0.01(-0.37%)
Sep 18, 2006
2.037
2.049
1.993
2.026
16,213,867
+0.02(+1.05%)
Sep 15, 2006
2.005
2.011
1.969
2.005
22,211,786
+0.02(+1.00%)
Sep 14, 2006
2.009
2.012
1.951
1.985
16,420,610
-0.03(-1.61%)
Sep 13, 2006
1.990
2.020
1.952
2.018
12,758,648
+0.03(+1.42%)
Sep 12, 2006
1.919
2.012
1.908
1.990
18,330,010
+0.07(+3.68%)
Sep 11, 2006
1.884
1.929
1.857
1.919
15,515,219
+0.04(+1.90%)
Sep 08, 2006
1.875
1.900
1.856
1.883
19,060,740
+0.04(+2.43%)
Sep 07, 2006
1.829
1.855
1.785
1.839
12,529,329
+0.00(+0.07%)
Sep 06, 2006
1.834
1.865
1.822
1.837
16,535,863
-0.02(-1.18%)
Sep 05, 2006
1.821
1.867
1.816
1.859
9,229,761
+0.04(+2.13%)
Sep 01, 2006
1.842
1.851
1.807
1.820
9,405,611
-0.02(-0.96%)
Aug 31, 2006
1.844
1.847
1.824
1.838
4,928,559
+0.00(+0.18%)
Aug 30, 2006
1.814
1.837
1.783
1.835
16,553,686
+0.02(+1.14%)
Aug 29, 2006
1.794
1.823
1.764
1.814
8,929,152
+0.02(+1.27%)
Aug 28, 2006
1.761
1.800
1.761
1.791
9,926,033
+0.03(+1.70%)
Aug 25, 2006
1.767
1.775
1.737
1.762
20,000,588
-0.02(-0.88%)
Aug 24, 2006
1.843
1.844
1.767
1.777
16,775,875
-0.06(-3.23%)
Aug 23, 2006
1.860
1.867
1.820
1.836
15,445,116
+0.00(+0.07%)
Aug 22, 2006
1.809
1.844
1.806
1.835
13,420,462
+0.02(+1.25%)
Aug 21, 2006
1.850
1.855
1.807
1.812
18,693,592
-0.06(-3.06%)
Aug 18, 2006
1.902
1.910
1.855
1.870
17,769,192
-0.03(-1.73%)
Aug 17, 2006
1.814
1.974
1.809
1.902
58,602,092
-0.08(-3.81%)
Aug 16, 2006
1.962
1.990
1.944
1.978
23,454,620
+0.03(+1.49%)
Aug 15, 2006
1.924
1.980
1.914
1.949
11,685,723
+0.01(+0.43%)
Aug 14, 2006
1.972
1.977
1.926
1.940
7,506,904
-0.01(-0.73%)
Aug 11, 2006
1.906
1.978
1.892
1.955
21,694,928
+0.08(+4.24%)
Aug 10, 2006
1.833
1.887
1.833
1.875
8,614,285
+0.03(+1.76%)
Aug 09, 2006
1.883
1.886
1.843
1.843
10,221,889
-0.02(-1.26%)
Aug 08, 2006
1.897
1.906
1.859
1.866
11,383,926
-0.01(-0.78%)
Aug 07, 2006
1.860
1.888
1.813
1.881
10,155,351
+0.02(+0.90%)
Aug 04, 2006
1.897
1.929
1.835
1.864
18,042,472
-0.00(-0.25%)
Aug 03, 2006
1.801
1.875
1.783
1.869
16,787,756
+0.06(+3.50%)
Aug 02, 2006
1.727
1.822
1.725
1.806
21,321,842
+0.10(+6.03%)
Aug 01, 2006
1.746
1.747
1.687
1.703
14,059,702
-0.05(-2.74%)
Jul 31, 2006
1.777
1.778
1.750
1.751
8,660,624
-0.03(-1.44%)
Jul 28, 2006
1.723
1.789
1.722
1.777
10,324,072
+0.06(+3.35%)
Jul 27, 2006
1.730
1.779
1.707
1.719
17,532,744
-0.00(-0.02%)
Jul 26, 2006
1.695
1.723
1.681
1.719
13,621,264
+0.02(+1.47%)
Jul 25, 2006
1.645
1.695
1.639
1.695
17,628,986
+0.05(+3.04%)
Jul 24, 2006
1.599
1.651
1.599
1.645
10,037,722
+0.05(+3.20%)
Jul 21, 2006
1.631
1.633
1.578
1.594
10,801,720
-0.04(-2.57%)
Jul 20, 2006
1.722
1.725
1.603
1.636
20,212,084
-0.09(-5.01%)
Jul 19, 2006
1.660
1.739
1.647
1.722
21,394,320
+0.06(+3.75%)
Jul 18, 2006
1.618
1.669
1.607
1.660
15,276,395
+0.07(+4.70%)
Jul 17, 2006
1.637
1.647
1.584
1.585
13,129,359
-0.05(-3.26%)
Jul 14, 2006
1.645
1.682
1.607
1.639
38,318,716
-0.02(-1.02%)
Jul 13, 2006
1.553
1.670
1.552
1.655
40,611,900
+0.10(+6.58%)
Jul 12, 2006
1.568
1.582
1.521
1.553
16,699,831
-0.02(-1.10%)
Jul 11, 2006
1.559
1.574
1.536
1.570
10,156,539
+0.01(+0.84%)
Jul 10, 2006
1.605
1.612
1.547
1.557
13,484,624
-0.05(-2.81%)
Jul 07, 2006
1.644
1.647
1.597
1.602
13,058,068
-0.05(-2.88%)
Jul 06, 2006
1.634
1.670
1.627
1.650
11,299,566
+0.02(+0.95%)
Jul 05, 2006
1.674
1.674
1.616
1.634
12,771,717
-0.04(-2.34%)
Jul 03, 2006
1.703
1.704
1.666
1.674
13,813,749
-0.09(-5.31%)
Jun 30, 2006
1.650
1.767
1.595
1.767
60,746,752
+0.12(+7.25%)
Jun 29, 2006
1.587
1.648
1.571
1.648
14,708,446
+0.08(+5.44%)
Jun 28, 2006
1.552
1.566
1.541
1.563
13,307,585
+0.02(+0.98%)
Jun 27, 2006
1.565
1.578
1.536
1.548
11,628,691
-0.01(-0.94%)
Jun 26, 2006
1.588
1.606
1.525
1.562
12,618,443
-0.02(-1.43%)
Jun 23, 2006
1.559
1.604
1.541
1.585
13,489,377
+0.04(+2.34%)
Jun 22, 2006
1.581
1.609
1.520
1.549
23,372,636
-0.07(-4.19%)
Jun 21, 2006
1.544
1.622
1.532
1.617
25,299,858
+0.07(+4.74%)
Jun 20, 2006
1.593
1.596
1.540
1.544
15,403,530
-0.05(-3.27%)
Jun 19, 2006
1.659
1.661
1.593
1.596
13,683,049
-0.06(-3.83%)
Jun 16, 2006
1.710
1.715
1.651
1.659
28,585,168
-0.08(-4.41%)
Jun 15, 2006
1.692
1.739
1.637
1.736
19,070,246
+0.04(+2.15%)
Jun 14, 2006
1.694
1.741
1.672
1.699
17,172,726
+0.04(+2.20%)
Jun 13, 2006
1.683
1.709
1.509
1.663
51,885,324
-0.02(-1.47%)
Jun 12, 2006
1.743
1.750
1.639
1.687
18,837,362
-0.05(-3.14%)
Jun 09, 2006
1.727
1.762
1.727
1.742
10,978,758
+0.02(+1.10%)
Jun 08, 2006
1.725
1.726
1.641
1.723
21,801,864
-0.01(-0.73%)
Jun 07, 2006
1.767
1.785
1.732
1.736
13,586,807
-0.02(-1.03%)
Jun 06, 2006
1.730
1.756
1.709
1.754
12,714,685
+0.03(+1.73%)
Jun 05, 2006
1.819
1.826
1.720
1.724
14,557,548
-0.10(-5.66%)
Jun 02, 2006
1.852
1.868
1.816
1.828
5,406,206
-0.02(-1.14%)
Jun 01, 2006
1.807
1.853
1.784
1.849
10,023,463
+0.04(+2.31%)
May 31, 2006
1.804
1.828
1.786
1.807
12,670,722
+0.03(+1.80%)
May 30, 2006
1.824
1.824
1.773
1.775
6,626,464
-0.06(-3.21%)
May 26, 2006
1.836
1.855
1.827
1.834
3,995,840
+0.00(+0.25%)
May 25, 2006
1.796
1.852
1.792
1.829
14,437,542
+0.06(+3.38%)
May 24, 2006
1.824
1.851
1.735
1.770
14,216,541
-0.05(-2.75%)
May 23, 2006
1.839
1.861
1.820
1.820
13,300,456
-0.00(-0.21%)
May 22, 2006
1.863
1.885
1.785
1.823
20,025,540
-0.07(-3.65%)
May 19, 2006
1.919
1.936
1.846
1.892
25,874,936
-0.02(-0.90%)
May 18, 2006
1.989
2.008
1.908
1.910
41,468,576
+0.03(+1.75%)
May 17, 2006
1.915
1.915
1.868
1.877
20,645,768
+0.01(+0.68%)
May 16, 2006
1.865
1.936
1.862
1.864
22,284,264
+0.04(+1.98%)
May 15, 2006
1.820
1.833
1.764
1.828
21,481,056
-0.02(-1.16%)
May 12, 2006
1.890
1.890
1.841
1.849
9,848,801
-0.04(-2.14%)
May 11, 2006
1.958
1.964
1.873
1.890
14,127,428
-0.06(-3.23%)
May 10, 2006
1.991
1.998
1.946
1.953
8,924,399
-0.05(-2.42%)
May 09, 2006
1.991
2.019
1.988
2.001
4,031,485
+0.00(+0.19%)
May 08, 2006
2.020
2.031
1.991
1.998
7,674,437
-0.03(-1.56%)
May 05, 2006
1.995
2.041
1.995
2.029
10,698,348
+0.03(+1.69%)
May 04, 2006
2.030
2.030
1.957
1.995
12,843,008
-0.02(-1.15%)
May 03, 2006
2.021
2.033
2.006
2.019
13,525,022
-0.00(-0.10%)
May 02, 2006
2.028
2.038
2.007
2.021
14,966,281
+0.02(+0.88%)
May 01, 2006
1.990
2.029
1.990
2.003
12,548,340
+0.02(+0.85%)
Apr 28, 2006
1.993
2.017
1.973
1.986
9,972,372
-0.01(-0.32%)
Apr 27, 2006
1.983
2.003
1.940
1.993
12,436,651
-0.00(-0.06%)
Apr 26, 2006
1.976
2.006
1.974
1.994
7,470,070
+0.02(+1.24%)
Apr 25, 2006
1.978
1.987
1.958
1.969
6,122,677
+0.00(+0.09%)
Apr 24, 2006
1.972
1.978
1.946
1.968
12,838,255
-0.01(-0.49%)
Apr 21, 2006
2.004
2.004
1.952
1.977
7,237,187
-0.02(-1.12%)
Apr 20, 2006
1.978
2.016
1.968
2.000
5,963,461
+0.02(+0.96%)
Apr 19, 2006
1.978
1.985
1.957
1.981
5,331,351
+0.01(+0.62%)
Apr 18, 2006
1.969
1.976
1.933
1.969
10,421,503
+0.01(+0.39%)
Apr 17, 2006
1.969
1.970
1.936
1.961
9,902,269
-0.01(-0.55%)
Apr 13, 2006
1.982
1.987
1.971
1.972
8,854,297
-0.01(-0.53%)
Apr 12, 2006
1.979
1.993
1.972
1.982
10,187,432
+0.01(+0.28%)
Apr 11, 2006
1.978
1.988
1.967
1.977
23,581,754
-0.07(-3.45%)
Apr 10, 2006
2.062
2.091
2.046
2.048
12,187,134
-0.01(-0.63%)
Apr 07, 2006
2.064
2.081
2.045
2.061
6,994,799
-0.00(-0.04%)
Apr 06, 2006
2.044
2.069
2.032
2.062
6,916,380
+0.01(+0.66%)
Apr 05, 2006
2.022
2.078
2.019
2.048
15,370,261
+0.03(+1.31%)
Apr 04, 2006
1.969
2.022
1.949
2.022
11,217,582
+0.07(+3.40%)
Apr 03, 2006
1.984
2.033
1.945
1.955
11,835,434
-0.03(-1.44%)
Mar 31, 2006
1.986
1.999
1.970
1.984
10,940,736
+0.01(+0.30%)
Mar 30, 2006
1.978
2.010
1.971
1.978
11,200,947
+0.00(+0.00%)
Mar 29, 2006
1.950
2.011
1.950
1.978
8,667,753
+0.03(+1.40%)
Mar 28, 2006
1.992
2.007
1.947
1.950
12,032,671
-0.02(-1.13%)
Mar 27, 2006
1.961
2.017
1.954
1.973
13,233,918
+0.00(+0.15%)
Mar 24, 2006
1.902
1.984
1.892
1.970
12,765,777
+0.07(+3.61%)
Mar 23, 2006
1.892
1.940
1.892
1.901
14,701,317
-0.01(-0.57%)
Mar 22, 2006
1.852
1.920
1.851
1.912
14,226,046
+0.02(+0.98%)
Mar 21, 2006
1.862
1.935
1.860
1.894
51,886,512
+0.15(+8.70%)
Mar 20, 2006
1.723
1.756
1.705
1.742
8,127,132
+0.01(+0.73%)
Mar 17, 2006
1.704
1.742
1.689
1.730
11,907,913
+0.04(+2.49%)
Mar 16, 2006
1.679
1.722
1.677
1.687
5,154,313
+0.01(+0.78%)
Mar 15, 2006
1.702
1.746
1.670
1.674
14,027,621
-0.03(-1.61%)
Mar 14, 2006
1.646
1.723
1.642
1.702
15,901,376
+0.06(+3.37%)
Mar 13, 2006
1.633
1.675
1.633
1.646
9,926,033
+0.01(+0.82%)
Mar 10, 2006
1.601
1.644
1.568
1.633
8,728,350
+0.02(+1.44%)
Mar 09, 2006
1.637
1.653
1.604
1.610
6,151,193
-0.02(-1.29%)
Mar 08, 2006
1.675
1.675
1.615
1.631
9,857,119
-0.05(-2.98%)
Mar 07, 2006
1.716
1.716
1.666
1.681
7,914,449
-0.04(-2.13%)
Mar 06, 2006
1.693
1.751
1.693
1.717
5,684,240
-0.01(-0.46%)
Mar 03, 2006
1.683
1.737
1.683
1.725
7,372,640
+0.03(+1.74%)
Mar 02, 2006
1.708
1.730
1.689
1.696
8,583,393
-0.03(-1.66%)
Mar 01, 2006
1.685
1.729
1.685
1.724
8,014,255
+0.04(+2.37%)
Feb 28, 2006
1.693
1.695
1.664
1.685
8,070,100
-0.01(-0.52%)
Feb 27, 2006
1.683
1.708
1.680
1.693
6,491,012
+0.01(+0.47%)
Feb 24, 2006
1.673
1.696
1.652
1.685
4,516,262
+0.00(+0.22%)
Feb 23, 2006
1.721
1.723
1.682
1.682
7,850,287
-0.05(-2.63%)
Feb 22, 2006
1.705
1.765
1.692
1.727
6,858,159
+0.02(+1.31%)
Feb 21, 2006
1.725
1.733
1.692
1.705
7,409,473
-0.03(-1.56%)
Feb 17, 2006
1.761
1.761
1.725
1.732
8,513,290
-0.02(-1.32%)
Feb 16, 2006
1.744
1.764
1.690
1.755
11,598,986
+0.05(+2.63%)
Feb 15, 2006
1.706
1.750
1.695
1.710
11,098,764
+0.00(+0.25%)
Feb 14, 2006
1.702
1.706
1.666
1.706
7,970,293
+0.01(+0.85%)
Feb 13, 2006
1.703
1.728
1.679
1.691
5,729,391
-0.01(-0.72%)
Feb 10, 2006
1.699
1.711
1.677
1.703
9,921,280
+0.00(+0.05%)
Feb 09, 2006
1.757
1.782
1.700
1.703
10,953,806
-0.05(-3.09%)
Feb 08, 2006
1.763
1.763
1.687
1.757
9,851,178
-0.01(-0.33%)
Feb 07, 2006
1.814
1.821
1.759
1.763
12,030,295
-0.05(-2.81%)
Feb 06, 2006
1.791
1.816
1.776
1.814
12,370,114
+0.02(+1.24%)
Feb 03, 2006
1.778
1.833
1.761
1.791
19,416,004
+0.02(+1.21%)
Feb 02, 2006
1.772
1.772
1.727
1.770
21,933,752
-0.01(-0.31%)
Feb 01, 2006
1.696
1.780
1.696
1.775
33,466,200
+0.08(+4.66%)
Jan 31, 2006
1.666
1.701
1.654
1.696
15,133,814
+0.03(+1.92%)
Jan 30, 2006
1.645
1.676
1.639
1.664
10,221,889
+0.02(+1.05%)
Jan 27, 2006
1.630
1.730
1.627
1.647
21,216,094
+0.02(+1.08%)
Jan 26, 2006
1.618
1.636
1.612
1.629
9,261,842
+0.02(+1.07%)
Jan 25, 2006
1.605
1.620
1.595
1.612
8,395,661
+0.01(+0.55%)
Jan 24, 2006
1.599
1.621
1.594
1.603
7,314,419
+0.00(+0.00%)
Jan 23, 2006
1.599
1.614
1.580
1.603
8,984,996
-0.00(-0.05%)
Jan 20, 2006
1.631
1.637
1.598
1.604
10,248,029
-0.02(-1.47%)
Jan 19, 2006
1.599
1.634
1.597
1.628
11,877,020
+0.03(+1.66%)
Jan 18, 2006
1.588
1.622
1.586
1.602
14,609,828
-0.01(-0.55%)
Jan 17, 2006
1.599
1.615
1.589
1.610
8,097,428
-0.00(-0.18%)
Jan 13, 2006
1.613
1.648
1.611
1.613
12,107,526
-0.01(-0.52%)
Jan 12, 2006
1.639
1.647
1.607
1.622
14,336,547
-0.03(-1.63%)
Jan 11, 2006
1.628
1.656
1.611
1.649
24,096,234
+0.02(+1.24%)
Jan 10, 2006
1.599
1.636
1.584
1.629
18,088,810
+0.02(+0.97%)
Jan 09, 2006
1.578
1.629
1.562
1.613
28,467,540
-0.01(-0.49%)
Jan 06, 2006
1.578
1.631
1.525
1.621
37,529,768
+0.05(+3.24%)
Jan 05, 2006
1.574
1.618
1.546
1.570
95,161,120
+0.16(+11.54%)
Jan 04, 2006
1.360
1.410
1.360
1.408
26,977,564
+0.05(+3.53%)
Jan 03, 2006
1.339
1.374
1.311
1.360
21,298,078
+0.02(+1.54%)
Dec 30, 2005
1.337
1.350
1.330
1.339
14,832,017
+0.00(+0.19%)
Dec 29, 2005
1.326
1.342
1.322
1.337
15,382,143
+0.01(+0.76%)
Dec 28, 2005
1.309
1.355
1.305
1.326
16,519,229
+0.03(+2.11%)
Dec 27, 2005
1.292
1.301
1.277
1.299
12,964,202
+0.01(+0.78%)
Dec 23, 2005
1.285
1.302
1.283
1.289
8,204,364
+0.00(+0.29%)
Dec 22, 2005
1.286
1.292
1.271
1.285
15,622,155
-0.01(-0.81%)
Dec 21, 2005
1.300
1.325
1.283
1.296
35,268,664
+0.01(+1.12%)
Dec 20, 2005
1.300
1.310
1.272
1.281
19,292,434
-0.02(-1.36%)
Dec 19, 2005
1.329
1.340
1.299
1.299
14,551,607
-0.03(-2.12%)
Dec 16, 2005
1.330
1.338
1.318
1.327
21,585,616
-0.00(-0.22%)
Dec 15, 2005
1.379
1.379
1.326
1.330
44,266,732
-0.06(-3.98%)
Dec 14, 2005
1.389
1.400
1.382
1.385
12,279,812
+0.00(+0.03%)
Dec 13, 2005
1.435
1.435
1.381
1.385
30,167,820
-0.05(-3.63%)
Dec 12, 2005
1.443
1.448
1.435
1.437
10,170,797
+0.01(+0.59%)
Dec 09, 2005
1.450
1.450
1.412
1.429
13,342,043
-0.03(-2.02%)
Dec 08, 2005
1.454
1.483
1.442
1.458
10,344,271
+0.01(+0.90%)
Dec 07, 2005
1.474
1.479
1.440
1.445
10,270,604
-0.03(-1.89%)
Dec 06, 2005
1.485
1.495
1.470
1.473
12,840,632
+0.01(+0.34%)
Dec 05, 2005
1.483
1.500
1.467
1.468
15,509,278
-0.01(-0.91%)
Dec 02, 2005
1.443
1.483
1.431
1.481
21,918,306
+0.07(+4.73%)
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
.