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 (%)
Aug 30, 2019
1.065
1.090
0.9800
0.9925
42,543,600
-0.07(-6.15%)
Aug 29, 2019
0.9825
1.073
0.9375
1.058
53,457,648
+0.09(+9.02%)
Aug 28, 2019
0.9250
0.9925
0.9175
0.9700
25,781,048
+0.04(+4.86%)
Aug 27, 2019
0.9675
0.9825
0.9200
0.9250
22,804,972
-0.03(-3.14%)
Aug 26, 2019
0.9300
1.010
0.9113
0.9550
41,317,664
+0.04(+4.66%)
Aug 23, 2019
0.9600
0.9750
0.8900
0.9125
34,702,400
-0.06(-5.68%)
Aug 22, 2019
0.9925
1.062
0.9300
0.9675
116,717,616
+0.08(+9.32%)
Aug 21, 2019
0.8750
0.9050
0.8600
0.8850
23,879,892
+0.03(+3.51%)
Aug 20, 2019
0.8375
0.8650
0.8200
0.8550
17,040,016
+0.01(+1.18%)
Aug 19, 2019
0.8425
0.8675
0.8350
0.8450
11,550,420
+0.02(+1.81%)
Aug 16, 2019
0.8125
0.8400
0.8025
0.8300
12,522,800
+0.03(+3.43%)
Aug 15, 2019
0.8300
0.8525
0.7875
0.8025
23,549,972
-0.03(-3.31%)
Aug 14, 2019
0.8475
0.8550
0.7975
0.8300
24,327,712
-0.04(-4.32%)
Aug 13, 2019
0.8700
0.9400
0.8675
0.8675
18,020,684
-0.01(-1.14%)
Aug 12, 2019
0.8950
0.9050
0.8600
0.8775
9,391,896
-0.02(-2.23%)
Aug 09, 2019
0.9575
0.9650
0.8975
0.8975
12,317,200
-0.08(-7.71%)
Aug 08, 2019
0.9600
0.9775
0.9425
0.9725
9,222,504
+0.02(+2.10%)
Aug 07, 2019
0.9350
0.9613
0.9150
0.9525
23,424,312
+0.00(+0.00%)
Aug 06, 2019
0.9325
0.9550
0.9075
0.9525
20,629,772
+0.03(+2.70%)
Aug 05, 2019
0.9300
0.9375
0.8938
0.9275
22,686,864
-0.02(-1.85%)
Aug 02, 2019
0.9575
0.9725
0.9375
0.9450
14,378,400
-0.02(-1.56%)
Aug 01, 2019
1.005
1.015
0.9450
0.9600
22,380,832
-0.04(-4.48%)
Jul 31, 2019
1.008
1.045
1.000
1.005
20,835,676
-0.00(-0.25%)
Jul 30, 2019
1.025
1.032
0.9750
1.008
21,089,160
-0.02(-2.18%)
Jul 29, 2019
1.005
1.040
1.005
1.030
17,277,492
+0.03(+2.74%)
Jul 26, 2019
1.000
1.020
0.9900
1.002
12,836,000
+0.01(+0.75%)
Jul 25, 2019
1.025
1.080
0.9925
0.9950
23,159,968
-0.03(-2.45%)
Jul 24, 2019
1.020
1.050
1.012
1.020
24,082,452
-0.00(-0.24%)
Jul 23, 2019
1.038
1.050
0.9950
1.022
30,813,988
-0.01(-1.21%)
Jul 22, 2019
1.083
1.100
1.030
1.035
21,954,820
-0.05(-4.17%)
Jul 19, 2019
1.055
1.104
1.055
1.080
43,785,600
+0.03(+2.86%)
Jul 18, 2019
1.097
1.105
1.030
1.050
34,354,852
-0.04(-4.11%)
Jul 17, 2019
1.157
1.161
1.083
1.095
30,564,192
-0.06(-5.60%)
Jul 16, 2019
1.190
1.202
1.157
1.160
23,880,896
-0.03(-2.32%)
Jul 15, 2019
1.218
1.222
1.188
1.188
12,274,080
-0.04(-3.26%)
Jul 12, 2019
1.215
1.232
1.201
1.228
17,569,200
+0.02(+1.45%)
Jul 11, 2019
1.245
1.252
1.183
1.210
67,113,000
-0.08(-6.56%)
Jul 10, 2019
1.337
1.343
1.292
1.295
43,409,332
-0.03(-2.45%)
Jul 09, 2019
1.370
1.387
1.320
1.327
46,884,660
-0.04(-2.57%)
Jul 08, 2019
1.375
1.383
1.355
1.363
26,370,276
-0.02(-1.27%)
Jul 05, 2019
1.325
1.410
1.317
1.380
51,578,400
+0.05(+3.95%)
Jul 03, 2019
1.353
1.357
1.317
1.327
10,248,400
-0.02(-1.30%)
Jul 02, 2019
1.337
1.363
1.330
1.345
22,573,856
+0.00(+0.37%)
Jul 01, 2019
1.383
1.393
1.335
1.340
17,302,716
-0.03(-2.01%)
Jun 28, 2019
1.383
1.395
1.360
1.367
15,585,200
-0.02(-1.26%)
Jun 27, 2019
1.365
1.397
1.357
1.385
15,023,168
+0.02(+1.28%)
Jun 26, 2019
1.367
1.380
1.345
1.367
14,207,176
+0.00(+0.37%)
Jun 25, 2019
1.335
1.383
1.330
1.363
12,341,612
+0.02(+1.49%)
Jun 24, 2019
1.353
1.367
1.320
1.343
19,293,304
-0.01(-0.92%)
Jun 21, 2019
1.380
1.380
1.327
1.355
35,817,200
-0.03(-1.99%)
Jun 20, 2019
1.415
1.423
1.380
1.383
15,734,512
-0.02(-1.78%)
Jun 19, 2019
1.438
1.438
1.403
1.407
11,888,084
-0.03(-1.75%)
Jun 18, 2019
1.427
1.458
1.417
1.433
16,270,360
+0.01(+0.53%)
Jun 17, 2019
1.407
1.452
1.400
1.425
14,745,880
+0.02(+1.24%)
Jun 14, 2019
1.425
1.456
1.403
1.407
21,218,400
-0.02(-1.23%)
Jun 13, 2019
1.387
1.433
1.371
1.425
23,363,268
+0.05(+3.64%)
Jun 12, 2019
1.420
1.450
1.375
1.375
19,657,196
-0.05(-3.85%)
Jun 11, 2019
1.383
1.462
1.373
1.430
53,695,364
+0.07(+5.15%)
Jun 10, 2019
1.343
1.387
1.323
1.360
75,705,944
+0.11(+8.37%)
Jun 07, 2019
1.282
1.308
1.246
1.255
42,365,200
-0.03(-2.14%)
Jun 06, 2019
1.245
1.282
1.210
1.282
54,228,936
+0.02(+1.79%)
Jun 05, 2019
1.373
1.397
1.177
1.260
157,404,192
-0.70(-35.55%)
Jun 04, 2019
1.895
1.962
1.880
1.955
39,526,716
+0.09(+4.69%)
Jun 03, 2019
1.895
1.913
1.855
1.867
20,909,140
-0.03(-1.45%)
May 31, 2019
1.867
1.915
1.830
1.895
15,932,800
-0.00(-0.26%)
May 30, 2019
1.893
1.925
1.883
1.900
9,948,876
+0.01(+0.40%)
May 29, 2019
1.933
1.938
1.847
1.893
15,319,276
-0.04(-2.20%)
May 28, 2019
1.962
1.998
1.935
1.935
10,181,680
-0.02(-1.02%)
May 24, 2019
1.927
1.965
1.927
1.955
9,268,400
+0.03(+1.56%)
May 23, 2019
1.952
1.965
1.917
1.925
14,683,540
-0.05(-2.53%)
May 22, 2019
2.018
2.020
1.940
1.975
18,064,500
-0.06(-2.83%)
May 21, 2019
2.018
2.035
1.972
2.033
22,788,400
+0.02(+0.87%)
May 20, 2019
2.115
2.130
1.995
2.015
20,168,332
-0.14(-6.39%)
May 17, 2019
2.135
2.195
2.135
2.152
7,868,800
-0.02(-0.69%)
May 16, 2019
2.185
2.210
2.160
2.167
7,003,936
-0.00(-0.23%)
May 15, 2019
2.110
2.178
2.110
2.172
9,014,052
+0.04(+1.88%)
May 14, 2019
2.080
2.138
2.060
2.132
10,451,432
+0.07(+3.27%)
May 13, 2019
2.083
2.092
2.042
2.065
12,170,876
-0.06(-2.59%)
May 10, 2019
2.130
2.145
2.090
2.120
9,206,000
-0.01(-0.47%)
May 09, 2019
2.150
2.163
2.119
2.130
9,353,736
-0.04(-1.96%)
May 08, 2019
2.188
2.211
2.163
2.172
8,249,560
-0.02(-0.91%)
May 07, 2019
2.192
2.230
2.171
2.192
10,366,324
-0.02(-0.90%)
May 06, 2019
2.212
2.230
2.165
2.212
9,625,712
-0.03(-1.34%)
May 03, 2019
2.203
2.248
2.192
2.243
8,718,400
+0.05(+2.28%)
May 02, 2019
2.127
2.208
2.127
2.192
12,468,436
+0.06(+3.06%)
May 01, 2019
2.165
2.197
2.118
2.127
14,155,820
-0.04(-1.62%)
Apr 30, 2019
2.200
2.212
2.163
2.163
12,830,688
-0.03(-1.26%)
Apr 29, 2019
2.223
2.225
2.176
2.190
10,192,972
-0.03(-1.46%)
Apr 26, 2019
2.232
2.257
2.220
2.223
9,226,800
-0.01(-0.67%)
Apr 25, 2019
2.248
2.250
2.179
2.237
10,508,048
-0.02(-0.67%)
Apr 24, 2019
2.225
2.265
2.223
2.252
16,422,496
+0.03(+1.35%)
Apr 23, 2019
2.160
2.241
2.160
2.223
17,809,336
+0.06(+2.77%)
Apr 22, 2019
2.188
2.204
2.132
2.163
25,114,640
-0.03(-1.37%)
Apr 18, 2019
2.215
2.257
2.185
2.192
15,256,400
-0.04(-1.90%)
Apr 17, 2019
2.277
2.280
2.188
2.235
15,684,376
-0.04(-1.54%)
Apr 16, 2019
2.250
2.288
2.237
2.270
18,879,960
+0.04(+1.57%)
Apr 15, 2019
2.317
2.337
2.203
2.235
22,109,592
-0.10(-4.08%)
Apr 12, 2019
2.447
2.458
2.322
2.330
19,114,000
-0.11(-4.51%)
Apr 11, 2019
2.495
2.495
2.435
2.440
10,180,784
-0.05(-2.11%)
Apr 10, 2019
2.470
2.502
2.470
2.493
11,229,728
+0.04(+1.53%)
Apr 09, 2019
2.462
2.500
2.453
2.455
11,913,920
-0.03(-1.21%)
Apr 08, 2019
2.447
2.520
2.433
2.485
18,198,820
+0.02(+0.81%)
Apr 05, 2019
2.490
2.502
2.447
2.465
22,976,000
-0.04(-1.69%)
Apr 04, 2019
2.435
2.515
2.413
2.507
31,670,524
+0.10(+4.15%)
Apr 03, 2019
2.215
2.507
2.205
2.408
106,373,448
-0.12(-4.65%)
Apr 02, 2019
2.592
2.603
2.522
2.525
34,499,520
-0.07(-2.60%)
Apr 01, 2019
2.572
2.605
2.510
2.592
17,662,376
+0.05(+2.07%)
Mar 29, 2019
2.553
2.590
2.538
2.540
11,676,000
-0.01(-0.29%)
Mar 28, 2019
2.590
2.623
2.518
2.547
12,487,736
-0.02(-0.97%)
Mar 27, 2019
2.592
2.635
2.562
2.572
10,420,952
-0.02(-0.58%)
Mar 26, 2019
2.527
2.609
2.522
2.587
14,140,212
+0.05(+2.07%)
Mar 25, 2019
2.615
2.623
2.518
2.535
17,944,796
-0.08(-2.97%)
Mar 22, 2019
2.663
2.665
2.610
2.612
13,156,000
-0.03(-0.95%)
Mar 21, 2019
2.618
2.683
2.587
2.638
12,819,072
+0.01(+0.48%)
Mar 20, 2019
2.740
2.740
2.600
2.625
16,415,640
-0.12(-4.20%)
Mar 19, 2019
2.768
2.810
2.725
2.740
12,359,360
-0.03(-0.99%)
Mar 18, 2019
2.772
2.792
2.745
2.768
9,804,932
+0.00(+0.09%)
Mar 15, 2019
2.748
2.780
2.725
2.765
14,149,600
+0.03(+1.00%)
Mar 14, 2019
2.828
2.835
2.725
2.737
11,358,276
-0.06(-2.23%)
Mar 13, 2019
2.790
2.814
2.773
2.800
9,052,913
+0.03(+0.96%)
Mar 12, 2019
2.727
2.793
2.715
2.773
8,949,070
+0.05(+1.86%)
Mar 11, 2019
2.655
2.727
2.633
2.723
11,171,541
+0.07(+2.64%)
Mar 08, 2019
2.677
2.713
2.599
2.652
25,523,974
-0.15(-5.35%)
Mar 07, 2019
2.795
2.819
2.766
2.802
7,491,383
+0.01(+0.26%)
Mar 06, 2019
2.819
2.868
2.795
2.795
13,701,159
-0.01(-0.35%)
Mar 05, 2019
2.921
2.926
2.747
2.805
22,899,046
+0.01(+0.26%)
Mar 04, 2019
2.851
2.865
2.773
2.798
9,193,180
-0.04(-1.53%)
Mar 01, 2019
2.873
2.904
2.841
2.841
7,862,820
+0.01(+0.43%)
Feb 28, 2019
2.827
2.868
2.802
2.829
11,663,595
+0.01(+0.26%)
Feb 27, 2019
2.819
2.885
2.810
2.822
14,050,358
+0.01(+0.26%)
Feb 26, 2019
2.790
2.831
2.781
2.815
8,922,622
+0.02(+0.78%)
Feb 25, 2019
2.752
2.853
2.752
2.793
14,865,759
+0.04(+1.58%)
Feb 22, 2019
2.665
2.752
2.665
2.749
13,438,590
+0.08(+3.08%)
Feb 21, 2019
2.715
2.730
2.662
2.667
10,293,595
-0.04(-1.52%)
Feb 20, 2019
2.715
2.732
2.696
2.708
12,239,965
+0.00(+0.00%)
Feb 19, 2019
2.771
2.773
2.691
2.708
13,671,042
-0.06(-2.01%)
Feb 15, 2019
2.740
2.766
2.727
2.764
9,147,373
+0.02(+0.88%)
Feb 14, 2019
2.749
2.761
2.718
2.740
10,208,978
-0.03(-1.22%)
Feb 13, 2019
2.795
2.839
2.752
2.773
8,820,470
-0.02(-0.69%)
Feb 12, 2019
2.732
2.802
2.732
2.793
11,073,007
+0.06(+2.21%)
Feb 11, 2019
2.752
2.754
2.698
2.732
7,930,472
-0.01(-0.44%)
Feb 08, 2019
2.754
2.778
2.735
2.744
7,450,489
-0.03(-1.05%)
Feb 07, 2019
2.756
2.802
2.715
2.773
8,358,485
-0.01(-0.35%)
Feb 06, 2019
2.810
2.829
2.756
2.783
14,390,446
-0.07(-2.38%)
Feb 05, 2019
2.747
2.856
2.744
2.851
17,657,300
+0.10(+3.69%)
Feb 04, 2019
2.718
2.776
2.660
2.749
17,663,520
+0.03(+1.16%)
Feb 01, 2019
2.735
2.764
2.703
2.718
14,381,533
-0.02(-0.88%)
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%)
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
.