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
)
28.22
-18.33 (-39.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2005
1.416
1.429
1.372
1.414
31,963,156
-0.00(-0.09%)
Nov 30, 2005
1.439
1.462
1.398
1.416
43,679,772
-0.06(-3.86%)
Nov 29, 2005
1.439
1.570
1.438
1.472
58,181,476
-0.01(-0.54%)
Nov 28, 2005
1.549
1.573
1.480
1.480
31,064,894
-0.06(-3.72%)
Nov 25, 2005
1.508
1.572
1.505
1.538
16,390,905
+0.05(+3.05%)
Nov 23, 2005
1.540
1.549
1.490
1.492
38,660,912
-0.05(-3.06%)
Nov 22, 2005
1.591
1.607
1.515
1.539
41,434,116
-0.05(-3.23%)
Nov 21, 2005
1.549
1.592
1.518
1.591
28,939,246
+0.06(+4.22%)
Nov 18, 2005
1.546
1.557
1.482
1.526
31,843,150
+0.02(+1.54%)
Nov 17, 2005
1.507
1.527
1.499
1.503
10,900,338
+0.01(+0.76%)
Nov 16, 2005
1.498
1.502
1.469
1.492
11,200,947
-0.00(-0.25%)
Nov 15, 2005
1.523
1.527
1.483
1.496
11,733,251
-0.02(-1.58%)
Nov 14, 2005
1.510
1.534
1.465
1.520
20,487,740
+0.01(+0.56%)
Nov 11, 2005
1.542
1.544
1.511
1.511
7,712,458
-0.04(-2.37%)
Nov 10, 2005
1.538
1.554
1.500
1.548
15,587,698
-0.01(-0.49%)
Nov 09, 2005
1.534
1.575
1.531
1.555
7,999,997
+0.02(+1.57%)
Nov 08, 2005
1.566
1.558
1.523
1.531
9,178,669
+0.03(+2.02%)
Nov 07, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 04, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 03, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 02, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Nov 01, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 31, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 28, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 27, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 26, 2005
1.501
1.501
1.501
1.501
0
+0.00(+0.00%)
Oct 25, 2005
1.546
1.574
1.494
1.501
36,763,392
+0.04(+2.77%)
Oct 24, 2005
1.452
1.461
1.427
1.461
8,607,156
+0.03(+1.82%)
Oct 21, 2005
1.437
1.465
1.424
1.435
10,195,749
+0.00(+0.15%)
Oct 20, 2005
1.429
1.458
1.427
1.432
16,708,149
+0.00(+0.24%)
Oct 19, 2005
1.382
1.452
1.377
1.429
19,685,720
+0.05(+3.41%)
Oct 18, 2005
1.347
1.389
1.347
1.382
20,681,414
+0.05(+4.09%)
Oct 17, 2005
1.302
1.329
1.302
1.328
13,155,499
+0.03(+1.94%)
Oct 14, 2005
1.294
1.308
1.281
1.302
14,177,331
+0.01(+0.95%)
Oct 13, 2005
1.262
1.293
1.260
1.290
14,552,795
-0.00(-0.29%)
Oct 12, 2005
1.298
1.308
1.281
1.294
20,559,032
-0.01(-0.49%)
Oct 11, 2005
1.326
1.330
1.289
1.300
23,039,946
-0.01(-1.09%)
Oct 10, 2005
1.307
1.329
1.296
1.315
22,140,496
+0.02(+1.76%)
Oct 07, 2005
1.315
1.331
1.283
1.292
78,468,416
-0.01(-0.97%)
Oct 06, 2005
1.343
1.343
1.300
1.305
15,682,752
-0.04(-3.16%)
Oct 05, 2005
1.368
1.387
1.347
1.347
23,466,502
+0.02(+1.68%)
Oct 04, 2005
1.309
1.364
1.307
1.325
11,274,614
+0.02(+1.65%)
Oct 03, 2005
1.333
1.346
1.299
1.303
12,929,745
-0.02(-1.59%)
Sep 30, 2005
1.351
1.351
1.290
1.324
23,724,336
-0.03(-1.96%)
Sep 29, 2005
1.387
1.387
1.340
1.351
15,855,037
-0.03(-2.28%)
Sep 28, 2005
1.375
1.406
1.347
1.382
14,289,020
+0.01(+0.40%)
Sep 27, 2005
1.402
1.403
1.359
1.377
15,655,424
-0.02(-1.71%)
Sep 26, 2005
1.431
1.445
1.396
1.401
8,805,582
-0.02(-1.51%)
Sep 23, 2005
1.422
1.440
1.406
1.422
6,464,872
+0.02(+1.20%)
Sep 22, 2005
1.403
1.411
1.353
1.406
15,841,968
+0.01(+0.85%)
Sep 21, 2005
1.475
1.475
1.389
1.394
14,938,953
-0.09(-6.20%)
Sep 20, 2005
1.516
1.520
1.481
1.486
7,985,739
-0.03(-1.86%)
Sep 19, 2005
1.524
1.539
1.495
1.514
7,635,227
-0.00(-0.11%)
Sep 16, 2005
1.511
1.532
1.509
1.516
4,305,954
+0.01(+0.50%)
Sep 15, 2005
1.544
1.551
1.485
1.508
6,605,077
-0.04(-2.34%)
Sep 14, 2005
1.524
1.616
1.523
1.544
16,182,974
+0.02(+1.27%)
Sep 13, 2005
1.530
1.540
1.520
1.525
5,261,249
-0.01(-0.33%)
Sep 12, 2005
1.523
1.533
1.505
1.530
3,982,770
+0.01(+0.61%)
Sep 09, 2005
1.515
1.546
1.509
1.521
5,656,912
+0.01(+0.36%)
Sep 08, 2005
1.521
1.530
1.505
1.515
7,158,768
-0.01(-0.61%)
Sep 07, 2005
1.505
1.532
1.488
1.525
7,235,999
+0.02(+1.43%)
Sep 06, 2005
1.441
1.504
1.436
1.503
15,473,633
+0.08(+5.59%)
Sep 02, 2005
1.408
1.424
1.406
1.424
3,848,506
+0.01(+0.99%)
Sep 01, 2005
1.418
1.435
1.404
1.410
6,562,303
-0.01(-0.74%)
Aug 31, 2005
1.410
1.427
1.393
1.420
5,315,905
+0.02(+1.29%)
Aug 30, 2005
1.420
1.440
1.376
1.402
8,339,816
-0.02(-1.27%)
Aug 29, 2005
1.414
1.426
1.394
1.420
8,371,897
-0.01(-0.76%)
Aug 26, 2005
1.450
1.453
1.416
1.431
6,115,548
-0.02(-1.28%)
Aug 25, 2005
1.452
1.466
1.446
1.450
6,371,006
-0.00(-0.14%)
Aug 24, 2005
1.464
1.468
1.441
1.452
9,884,447
-0.02(-1.09%)
Aug 23, 2005
1.458
1.479
1.448
1.468
17,023,016
+0.03(+1.84%)
Aug 22, 2005
1.430
1.442
1.411
1.441
14,279,514
+0.05(+3.85%)
Aug 19, 2005
1.363
1.409
1.332
1.388
14,159,509
+0.03(+1.98%)
Aug 18, 2005
1.227
1.371
1.204
1.361
44,782,400
+0.12(+9.81%)
Aug 17, 2005
1.233
1.252
1.205
1.239
18,602,104
-0.03(-2.06%)
Aug 16, 2005
1.326
1.326
1.254
1.265
13,264,811
-0.06(-4.69%)
Aug 15, 2005
1.338
1.344
1.318
1.328
10,042,474
+0.01(+0.48%)
Aug 12, 2005
1.367
1.367
1.294
1.321
14,659,731
-0.05(-3.38%)
Aug 11, 2005
1.386
1.387
1.365
1.368
5,786,423
-0.02(-1.34%)
Aug 10, 2005
1.389
1.409
1.378
1.386
7,992,868
+0.00(+0.12%)
Aug 09, 2005
1.358
1.395
1.358
1.384
11,343,528
+0.03(+2.14%)
Aug 08, 2005
1.357
1.374
1.351
1.355
4,006,533
+0.00(+0.03%)
Aug 05, 2005
1.403
1.409
1.334
1.355
13,043,810
-0.05(-3.79%)
Aug 04, 2005
1.444
1.444
1.407
1.408
4,057,625
-0.04(-2.45%)
Aug 03, 2005
1.460
1.460
1.440
1.444
3,742,758
-0.02(-1.12%)
Aug 02, 2005
1.439
1.464
1.436
1.460
4,810,930
+0.02(+1.73%)
Aug 01, 2005
1.454
1.456
1.432
1.435
5,974,155
-0.01(-0.70%)
Jul 29, 2005
1.491
1.495
1.441
1.445
6,009,800
-0.04(-2.83%)
Jul 28, 2005
1.471
1.494
1.471
1.488
5,961,085
+0.02(+1.12%)
Jul 27, 2005
1.452
1.472
1.448
1.471
7,862,169
+0.04(+2.67%)
Jul 26, 2005
1.416
1.443
1.381
1.433
14,856,969
-0.01(-0.38%)
Jul 25, 2005
1.448
1.459
1.436
1.438
3,092,825
-0.01(-0.75%)
Jul 22, 2005
1.472
1.473
1.441
1.449
4,841,822
-0.02(-1.66%)
Jul 21, 2005
1.484
1.493
1.464
1.474
2,974,007
-0.01(-0.74%)
Jul 20, 2005
1.472
1.489
1.472
1.485
3,160,551
+0.01(+0.86%)
Jul 19, 2005
1.477
1.482
1.469
1.472
7,846,722
+0.00(+0.00%)
Jul 18, 2005
1.480
1.482
1.454
1.472
7,056,585
-0.01(-0.60%)
Jul 15, 2005
1.490
1.496
1.468
1.481
4,802,612
-0.01(-0.51%)
Jul 14, 2005
1.494
1.512
1.486
1.488
6,027,623
-0.00(-0.31%)
Jul 13, 2005
1.510
1.514
1.473
1.493
9,129,954
-0.01(-0.62%)
Jul 12, 2005
1.507
1.522
1.496
1.502
7,167,085
+0.01(+0.65%)
Jul 11, 2005
1.500
1.501
1.483
1.493
7,186,096
+0.01(+0.88%)
Jul 08, 2005
1.450
1.482
1.449
1.480
7,102,923
+0.04(+2.75%)
Jul 07, 2005
1.414
1.441
1.390
1.440
5,370,561
+0.02(+1.75%)
Jul 06, 2005
1.399
1.430
1.398
1.415
6,748,847
+0.02(+1.63%)
Jul 05, 2005
1.357
1.392
1.345
1.392
8,873,308
+0.01(+0.85%)
Jul 01, 2005
1.376
1.389
1.368
1.381
3,920,985
+0.00(+0.31%)
Jun 30, 2005
1.368
1.395
1.368
1.376
5,391,948
+0.01(+0.74%)
Jun 29, 2005
1.368
1.371
1.359
1.366
5,784,047
+0.00(+0.15%)
Jun 28, 2005
1.347
1.370
1.342
1.364
7,353,629
+0.04(+2.66%)
Jun 27, 2005
1.355
1.355
1.328
1.329
3,620,376
-0.02(-1.62%)
Jun 24, 2005
1.371
1.372
1.351
1.351
7,647,109
-0.02(-1.23%)
Jun 23, 2005
1.370
1.387
1.364
1.368
7,110,053
+0.00(+0.00%)
Jun 22, 2005
1.349
1.370
1.338
1.368
7,625,721
+0.02(+1.40%)
Jun 21, 2005
1.361
1.374
1.344
1.349
4,895,290
-0.01(-1.05%)
Jun 20, 2005
1.392
1.392
1.349
1.363
6,580,125
-0.03(-2.06%)
Jun 17, 2005
1.392
1.410
1.387
1.392
8,207,928
+0.00(+0.24%)
Jun 16, 2005
1.421
1.443
1.372
1.388
7,985,739
-0.02(-1.58%)
Jun 15, 2005
1.363
1.412
1.357
1.411
8,880,437
+0.05(+3.52%)
Jun 14, 2005
1.376
1.386
1.324
1.363
12,120,596
-0.01(-0.68%)
Jun 13, 2005
1.382
1.382
1.368
1.372
7,547,302
-0.01(-0.52%)
Jun 10, 2005
1.378
1.387
1.368
1.379
7,863,357
+0.02(+1.49%)
Jun 09, 2005
1.349
1.363
1.317
1.359
19,377,984
+0.05(+3.49%)
Jun 08, 2005
1.367
1.367
1.306
1.313
14,978,163
-0.03(-2.59%)
Jun 07, 2005
1.391
1.393
1.335
1.348
15,538,982
-0.02(-1.54%)
Jun 06, 2005
1.313
1.376
1.292
1.369
17,760,874
+0.06(+4.66%)
Jun 03, 2005
1.273
1.329
1.273
1.308
16,204,362
+0.04(+3.26%)
Jun 02, 2005
1.265
1.281
1.264
1.267
7,510,468
+0.00(+0.20%)
Jun 01, 2005
1.229
1.275
1.215
1.264
13,861,276
+0.04(+3.02%)
May 31, 2005
1.260
1.265
1.227
1.227
6,870,041
-0.03(-2.38%)
May 27, 2005
1.262
1.264
1.241
1.257
7,561,560
+0.02(+1.36%)
May 26, 2005
1.205
1.242
1.195
1.240
8,691,517
+0.04(+3.08%)
May 25, 2005
1.254
1.254
1.191
1.203
10,363,282
-0.05(-3.90%)
May 24, 2005
1.246
1.310
1.231
1.252
29,425,210
+0.05(+4.24%)
May 23, 2005
1.187
1.223
1.186
1.201
13,711,566
+0.02(+1.86%)
May 20, 2005
1.182
1.184
1.161
1.179
5,549,976
+0.00(+0.00%)
May 19, 2005
1.161
1.224
1.153
1.179
7,695,824
+0.04(+3.13%)
May 18, 2005
1.107
1.146
1.103
1.143
8,566,758
+0.04(+3.70%)
May 17, 2005
1.083
1.108
1.072
1.103
6,608,642
+0.02(+2.06%)
May 16, 2005
1.079
1.087
1.068
1.080
3,255,605
+0.01(+0.71%)
May 13, 2005
1.083
1.086
1.060
1.073
8,361,203
-0.01(-1.20%)
May 12, 2005
1.084
1.098
1.076
1.086
8,349,321
+0.00(+0.27%)
May 11, 2005
1.081
1.086
1.067
1.083
4,310,707
+0.00(+0.27%)
May 10, 2005
1.085
1.087
1.073
1.080
6,682,309
-0.00(-0.35%)
May 09, 2005
1.084
1.092
1.073
1.084
3,790,285
-0.00(-0.31%)
May 06, 2005
1.079
1.095
1.071
1.087
4,175,255
+0.00(+0.12%)
May 05, 2005
1.060
1.103
1.057
1.086
6,750,035
+0.03(+2.59%)
May 04, 2005
1.068
1.090
1.052
1.058
6,051,387
-0.01(-1.37%)
May 03, 2005
1.075
1.093
1.061
1.073
10,497,546
-0.01(-0.55%)
May 02, 2005
1.039
1.087
1.036
1.079
7,410,661
+0.04(+4.18%)
Apr 29, 2005
1.034
1.047
1.023
1.036
5,364,620
+0.00(+0.33%)
Apr 28, 2005
1.027
1.049
1.025
1.032
10,897,962
+0.00(+0.24%)
Apr 27, 2005
1.026
1.033
1.010
1.030
9,549,381
-0.00(-0.45%)
Apr 26, 2005
1.026
1.041
1.012
1.034
9,535,123
+0.01(+0.90%)
Apr 25, 2005
0.9956
1.026
0.9952
1.025
11,939,993
+0.03(+3.00%)
Apr 22, 2005
0.9994
1.004
0.9893
0.9952
15,516,407
-0.01(-1.13%)
Apr 21, 2005
0.9919
1.010
0.9910
1.007
10,315,755
+0.02(+2.13%)
Apr 20, 2005
1.010
1.020
0.9754
0.9855
10,143,469
-0.03(-2.82%)
Apr 19, 2005
1.020
1.020
0.9940
1.014
13,484,624
+0.02(+1.65%)
Apr 18, 2005
0.8799
1.081
0.8753
0.9977
92,591,088
+0.09(+9.72%)
Apr 15, 2005
0.8799
0.9216
0.8799
0.9094
7,307,290
+0.03(+3.35%)
Apr 14, 2005
0.9060
0.9136
0.8728
0.8799
2,227,832
-0.03(-2.83%)
Apr 13, 2005
0.9216
0.9241
0.9052
0.9056
1,664,636
-0.02(-1.96%)
Apr 12, 2005
0.9069
0.9287
0.8985
0.9237
3,685,726
+0.02(+2.05%)
Apr 11, 2005
0.9195
0.9195
0.8984
0.9052
2,941,927
-0.01(-1.24%)
Apr 08, 2005
0.9279
0.9372
0.9165
0.9165
3,107,083
-0.01(-0.95%)
Apr 07, 2005
0.9186
0.9283
0.9035
0.9254
3,527,698
+0.00(+0.27%)
Apr 06, 2005
0.9300
0.9422
0.9220
0.9228
2,884,894
-0.01(-0.81%)
Apr 05, 2005
0.9216
0.9304
0.9161
0.9304
4,326,153
+0.01(+1.52%)
Apr 04, 2005
0.9195
0.9195
0.9018
0.9165
4,076,636
+0.00(+0.05%)
Apr 01, 2005
0.9430
0.9468
0.9073
0.9161
3,475,418
-0.02(-1.76%)
Mar 31, 2005
0.9531
0.9565
0.9271
0.9325
2,851,625
-0.02(-2.46%)
Mar 30, 2005
0.9468
0.9590
0.9372
0.9561
3,261,546
+0.01(+0.66%)
Mar 29, 2005
0.9691
0.9864
0.9494
0.9498
5,732,955
-0.04(-3.63%)
Mar 28, 2005
0.9704
0.9940
0.9687
0.9855
12,630,324
+0.04(+3.86%)
Mar 24, 2005
0.9342
0.9658
0.9144
0.9489
10,050,792
+0.03(+2.73%)
Mar 23, 2005
0.8778
0.9418
0.8770
0.9237
25,927,216
+0.10(+12.56%)
Mar 22, 2005
0.8416
0.8542
0.8164
0.8206
13,232,730
-0.05(-5.39%)
Mar 21, 2005
0.8845
0.8845
0.8597
0.8673
3,229,465
-0.02(-1.95%)
Mar 18, 2005
0.8942
0.8984
0.8799
0.8845
2,665,081
-0.00(-0.05%)
Mar 17, 2005
0.8711
0.8896
0.8707
0.8850
4,353,481
+0.01(+1.11%)
Mar 16, 2005
0.8917
0.8921
0.8711
0.8753
2,251,596
-0.02(-1.84%)
Mar 15, 2005
0.8269
0.8955
0.8248
0.8917
9,759,688
+0.06(+7.78%)
Mar 14, 2005
0.8404
0.8463
0.8248
0.8273
8,414,671
-0.03(-3.10%)
Mar 11, 2005
0.8564
0.8597
0.8505
0.8538
4,497,251
-0.00(-0.05%)
Mar 10, 2005
0.8547
0.8559
0.8484
0.8542
2,234,961
+0.00(+0.20%)
Mar 09, 2005
0.8643
0.8643
0.8500
0.8526
3,373,235
-0.01(-1.32%)
Mar 08, 2005
0.8757
0.8757
0.8639
0.8639
1,499,479
-0.01(-1.35%)
Mar 07, 2005
0.8732
0.8858
0.8643
0.8757
2,004,455
+0.01(+0.58%)
Mar 04, 2005
0.8576
0.8707
0.8547
0.8707
2,688,845
+0.01(+1.67%)
Mar 03, 2005
0.8618
0.8627
0.8437
0.8564
3,622,752
+0.00(+0.35%)
Mar 02, 2005
0.8530
0.8568
0.8446
0.8534
3,920,985
+0.00(+0.05%)
Mar 01, 2005
0.8248
0.8627
0.8164
0.8530
4,726,569
+0.04(+4.43%)
Feb 28, 2005
0.8080
0.8244
0.8080
0.8168
1,607,603
+0.01(+0.94%)
Feb 25, 2005
0.7806
0.8122
0.7806
0.8092
2,373,978
+0.03(+3.39%)
Feb 24, 2005
0.7953
0.7995
0.7798
0.7827
2,887,270
-0.01(-1.27%)
Feb 23, 2005
0.7949
0.7962
0.7886
0.7928
1,390,167
+0.01(+0.69%)
Feb 22, 2005
0.8218
0.8231
0.7861
0.7873
2,933,609
-0.03(-4.20%)
Feb 18, 2005
0.8349
0.8366
0.8096
0.8218
2,672,210
-0.01(-1.16%)
Feb 17, 2005
0.8332
0.8383
0.8235
0.8315
3,834,248
+0.00(+0.30%)
Feb 16, 2005
0.8273
0.8336
0.8235
0.8290
3,847,318
+0.00(+0.05%)
Feb 15, 2005
0.8143
0.8286
0.8080
0.8286
2,375,166
+0.02(+2.29%)
Feb 14, 2005
0.8075
0.8130
0.8025
0.8101
2,183,869
+0.00(+0.52%)
Feb 11, 2005
0.7995
0.8113
0.7907
0.8059
2,432,198
+0.01(+1.22%)
Feb 10, 2005
0.8067
0.8101
0.7962
0.7962
2,047,229
-0.01(-1.05%)
Feb 09, 2005
0.8185
0.8269
0.8046
0.8046
1,365,215
-0.02(-1.95%)
Feb 08, 2005
0.8164
0.8223
0.8139
0.8206
3,134,411
+0.00(+0.00%)
Feb 07, 2005
0.8252
0.8252
0.8185
0.8206
4,785,978
-0.01(-0.81%)
Feb 04, 2005
0.8227
0.8345
0.8206
0.8273
2,528,441
+0.00(+0.25%)
Feb 03, 2005
0.8416
0.8416
0.8189
0.8252
6,197,532
-0.02(-2.15%)
Feb 02, 2005
0.8143
0.8441
0.8134
0.8433
6,316,350
+0.03(+4.00%)
Feb 01, 2005
0.8016
0.8134
0.8016
0.8109
3,044,110
+0.01(+0.94%)
Jan 31, 2005
0.7953
0.8059
0.7945
0.8033
3,269,863
+0.01(+1.54%)
Jan 28, 2005
0.8004
0.8063
0.7886
0.7911
6,236,742
-0.02(-2.29%)
Jan 27, 2005
0.8054
0.8101
0.7995
0.8096
2,682,904
+0.01(+0.63%)
Jan 26, 2005
0.7873
0.8067
0.7873
0.8046
1,773,948
+0.02(+2.30%)
Jan 25, 2005
0.7857
0.7970
0.7840
0.7865
6,069,209
+0.00(+0.05%)
Jan 24, 2005
0.8033
0.8038
0.7810
0.7861
4,160,996
-0.02(-2.20%)
Jan 21, 2005
0.8080
0.8096
0.7974
0.8038
3,882,963
-0.00(-0.37%)
Jan 20, 2005
0.8105
0.8176
0.8067
0.8067
4,381,998
-0.01(-0.98%)
Jan 19, 2005
0.8126
0.8244
0.8042
0.8147
7,144,510
+0.00(+0.21%)
Jan 18, 2005
0.8021
0.8130
0.7979
0.8130
4,734,886
+0.01(+1.42%)
Jan 14, 2005
0.7974
0.8071
0.7966
0.8016
4,092,082
+0.00(+0.37%)
Jan 13, 2005
0.7995
0.8050
0.7962
0.7987
6,085,844
-0.00(-0.32%)
Jan 12, 2005
0.8080
0.8080
0.7937
0.8012
5,666,417
-0.00(-0.57%)
Jan 11, 2005
0.8164
0.8168
0.8050
0.8059
5,908,805
-0.01(-1.29%)
Jan 10, 2005
0.8168
0.8248
0.8126
0.8164
13,995,540
-0.01(-0.77%)
Jan 07, 2005
0.8374
0.8374
0.7890
0.8227
43,590,660
-0.07(-7.57%)
Jan 06, 2005
0.8955
0.8984
0.8900
0.8900
7,338,183
-0.01(-0.61%)
Jan 05, 2005
0.8879
0.9026
0.8850
0.8955
4,840,634
-0.00(-0.09%)
Jan 04, 2005
0.9060
0.9094
0.8639
0.8963
6,502,894
-0.01(-1.07%)
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
.