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 (%)
Sep 28, 2012
3.612
3.640
3.557
3.635
17,464,636
+0.01(+0.38%)
Sep 27, 2012
3.660
3.678
3.600
3.621
11,090,272
-0.03(-0.95%)
Sep 26, 2012
3.622
3.676
3.548
3.655
22,665,148
+0.04(+1.15%)
Sep 25, 2012
3.825
3.827
3.609
3.614
26,951,244
-0.22(-5.65%)
Sep 24, 2012
3.873
3.875
3.783
3.830
15,906,369
-0.03(-0.76%)
Sep 21, 2012
3.955
3.974
3.851
3.859
19,694,410
-0.08(-1.93%)
Sep 20, 2012
3.929
3.948
3.856
3.936
10,642,283
-0.02(-0.39%)
Sep 19, 2012
3.889
3.975
3.859
3.951
16,427,375
+0.07(+1.78%)
Sep 18, 2012
3.896
3.947
3.834
3.882
10,762,886
+0.02(+0.63%)
Sep 17, 2012
3.994
3.994
3.856
3.858
19,982,396
-0.15(-3.71%)
Sep 14, 2012
3.891
4.117
3.891
4.007
22,420,438
+0.13(+3.44%)
Sep 13, 2012
3.820
3.898
3.776
3.873
16,801,556
+0.05(+1.40%)
Sep 12, 2012
3.785
3.833
3.785
3.820
12,007,795
+0.05(+1.38%)
Sep 11, 2012
3.724
3.818
3.718
3.768
18,330,082
+0.03(+0.83%)
Sep 10, 2012
3.730
3.777
3.686
3.737
19,603,350
-0.01(-0.32%)
Sep 07, 2012
3.655
3.776
3.640
3.749
19,844,442
+0.10(+2.85%)
Sep 06, 2012
3.591
3.654
3.538
3.645
19,940,246
+0.09(+2.48%)
Sep 05, 2012
3.538
3.588
3.522
3.557
24,642,934
+0.02(+0.69%)
Sep 04, 2012
3.435
3.579
3.432
3.532
40,949,064
+0.23(+6.97%)
Aug 31, 2012
3.321
3.328
3.271
3.302
22,543,122
-0.01(-0.42%)
Aug 30, 2012
3.224
3.349
3.205
3.316
20,045,404
+0.10(+2.96%)
Aug 29, 2012
3.148
3.236
3.105
3.221
20,297,226
+0.08(+2.53%)
Aug 27, 2012
3.202
3.205
3.138
3.141
12,188,507
-0.05(-1.47%)
Aug 24, 2012
3.230
3.245
3.165
3.188
17,577,202
-0.04(-1.23%)
Aug 23, 2012
3.221
3.253
3.209
3.228
15,847,328
+0.02(+0.59%)
Aug 22, 2012
3.329
3.339
3.178
3.209
26,460,934
-0.12(-3.59%)
Aug 21, 2012
3.327
3.340
3.229
3.329
29,508,546
+0.00(+0.00%)
Aug 20, 2012
3.206
3.346
3.160
3.329
39,844,836
+0.16(+4.95%)
Aug 17, 2012
3.074
3.200
3.033
3.171
36,250,436
+0.10(+3.28%)
Aug 16, 2012
2.955
3.118
2.835
3.071
65,186,320
+0.16(+5.45%)
Aug 15, 2012
2.953
3.013
2.910
2.912
26,993,234
-0.04(-1.33%)
Aug 14, 2012
3.069
3.089
2.937
2.951
29,280,454
-0.10(-3.41%)
Aug 13, 2012
3.163
3.219
3.006
3.055
31,806,788
+0.03(+0.85%)
Aug 10, 2012
2.873
3.030
2.838
3.030
27,591,810
+0.16(+5.41%)
Aug 09, 2012
2.852
2.883
2.821
2.874
9,914,838
+0.02(+0.60%)
Aug 08, 2012
2.859
2.881
2.846
2.857
8,753,860
-0.01(-0.48%)
Aug 07, 2012
2.734
2.903
2.731
2.871
16,374,703
+0.14(+5.00%)
Aug 06, 2012
2.748
2.796
2.711
2.734
15,800,397
+0.02(+0.69%)
Aug 03, 2012
2.722
2.753
2.709
2.715
13,570,846
+0.03(+0.95%)
Aug 02, 2012
2.724
2.751
2.616
2.690
22,548,600
-0.05(-1.99%)
Aug 01, 2012
2.739
3.141
2.715
2.744
45,014,352
+0.01(+0.31%)
Jul 31, 2012
2.727
2.748
2.705
2.736
9,475,927
+0.00(+0.00%)
Jul 30, 2012
2.767
2.773
2.710
2.736
11,144,793
-0.02(-0.74%)
Jul 27, 2012
2.750
2.792
2.724
2.756
11,624,686
+0.03(+1.06%)
Jul 26, 2012
2.731
2.743
2.693
2.727
14,074,213
+0.03(+1.27%)
Jul 25, 2012
2.702
2.731
2.671
2.693
15,360,954
+0.01(+0.25%)
Jul 24, 2012
2.753
2.796
2.642
2.686
22,354,440
-0.07(-2.54%)
Jul 23, 2012
2.755
2.772
2.712
2.756
12,378,893
-0.03(-0.98%)
Jul 20, 2012
2.852
2.883
2.775
2.784
11,332,641
-0.09(-2.98%)
Jul 19, 2012
2.902
2.929
2.861
2.869
16,085,638
-0.02(-0.59%)
Jul 18, 2012
2.849
2.927
2.838
2.886
10,931,655
+0.03(+0.96%)
Jul 17, 2012
2.840
2.871
2.821
2.859
9,429,430
+0.03(+1.03%)
Jul 16, 2012
2.857
2.869
2.794
2.830
16,477,190
-0.04(-1.54%)
Jul 13, 2012
2.941
2.972
2.855
2.874
16,490,289
-0.05(-1.58%)
Jul 12, 2012
2.927
2.946
2.886
2.920
11,789,393
-0.02(-0.64%)
Jul 11, 2012
2.987
3.028
2.937
2.939
15,080,678
-0.06(-1.94%)
Jul 10, 2012
3.006
3.047
2.987
2.997
10,512,220
+0.01(+0.17%)
Jul 09, 2012
3.122
3.159
2.946
2.992
17,454,490
-0.10(-3.36%)
Jul 06, 2012
3.093
3.124
3.073
3.096
9,154,324
-0.02(-0.77%)
Jul 05, 2012
3.130
3.185
3.110
3.120
9,508,911
-0.02(-0.54%)
Jul 03, 2012
3.084
3.192
3.059
3.137
7,996,889
+0.07(+2.17%)
Jul 02, 2012
3.149
3.158
3.050
3.071
12,186,267
-0.06(-2.07%)
Jun 29, 2012
3.084
3.151
3.048
3.136
20,685,920
+0.09(+3.09%)
Jun 28, 2012
3.033
3.060
2.994
3.042
10,154,501
-0.00(-0.06%)
Jun 27, 2012
2.994
3.050
2.985
3.043
12,782,021
+0.06(+1.94%)
Jun 26, 2012
2.973
3.014
2.936
2.985
12,866,339
+0.05(+1.69%)
Jun 25, 2012
2.996
3.006
2.920
2.936
15,657,718
-0.09(-2.83%)
Jun 22, 2012
3.030
3.037
2.985
3.021
21,859,850
+0.02(+0.74%)
Jun 21, 2012
3.107
3.107
2.990
2.999
16,215,072
-0.10(-3.20%)
Jun 20, 2012
3.142
3.149
3.095
3.098
13,986,470
-0.04(-1.25%)
Jun 19, 2012
3.132
3.187
3.118
3.137
21,256,302
+0.03(+0.82%)
Jun 18, 2012
3.047
3.117
3.013
3.112
19,512,546
+0.07(+2.19%)
Jun 15, 2012
2.980
3.059
2.922
3.045
48,874,780
+0.02(+0.51%)
Jun 14, 2012
3.108
3.117
2.970
3.030
50,577,460
-0.06(-2.04%)
Jun 13, 2012
3.149
3.188
3.086
3.093
16,446,736
-0.08(-2.48%)
Jun 12, 2012
3.129
3.185
3.099
3.171
24,847,574
+0.05(+1.59%)
Jun 11, 2012
3.276
3.318
3.118
3.122
18,648,984
-0.13(-3.94%)
Jun 08, 2012
3.204
3.252
3.192
3.250
13,746,228
+0.04(+1.22%)
Jun 07, 2012
3.330
3.352
3.190
3.211
27,666,578
-0.09(-2.84%)
Jun 06, 2012
3.359
3.378
3.277
3.305
16,377,701
-0.03(-0.97%)
Jun 05, 2012
3.262
3.352
3.253
3.337
13,071,244
+0.06(+1.77%)
Jun 04, 2012
3.276
3.291
3.218
3.279
21,419,188
+0.00(+0.00%)
Jun 01, 2012
3.206
3.322
3.187
3.279
21,540,402
+0.00(+0.10%)
May 31, 2012
3.325
3.371
3.243
3.276
16,581,147
-0.08(-2.44%)
May 30, 2012
3.332
3.610
3.262
3.358
39,424,116
-0.01(-0.25%)
May 29, 2012
3.347
3.377
3.296
3.366
15,808,466
+0.03(+0.97%)
May 25, 2012
3.284
3.371
3.282
3.334
18,396,386
+0.06(+1.83%)
May 24, 2012
3.260
3.279
3.202
3.274
28,065,724
+0.04(+1.27%)
May 23, 2012
3.209
3.267
3.165
3.233
32,429,080
+0.01(+0.21%)
May 22, 2012
3.243
3.267
3.210
3.226
20,669,878
+0.01(+0.32%)
May 21, 2012
3.233
3.262
3.207
3.216
28,338,052
-0.02(-0.47%)
May 18, 2012
3.130
3.277
3.072
3.231
29,085,486
+0.09(+2.97%)
May 17, 2012
3.379
3.423
3.127
3.138
70,938,936
-0.39(-11.13%)
May 16, 2012
3.512
3.575
3.506
3.531
20,233,178
+0.04(+1.07%)
May 15, 2012
3.521
3.541
3.450
3.494
18,213,134
-0.04(-1.25%)
May 14, 2012
3.414
3.594
3.401
3.538
18,544,658
+0.09(+2.71%)
May 11, 2012
3.533
3.599
3.418
3.445
30,139,180
-0.13(-3.51%)
May 10, 2012
3.563
3.595
3.538
3.570
14,907,160
+0.03(+0.77%)
May 09, 2012
3.531
3.584
3.507
3.543
23,554,604
-0.03(-0.95%)
May 08, 2012
3.543
3.655
3.507
3.577
25,873,752
+0.00(+0.09%)
May 07, 2012
3.677
3.728
3.567
3.573
17,191,860
-0.13(-3.39%)
May 04, 2012
3.790
3.812
3.699
3.699
10,773,462
-0.11(-2.89%)
May 03, 2012
3.850
3.860
3.723
3.809
14,654,308
-0.05(-1.27%)
May 02, 2012
3.845
3.872
3.814
3.858
9,334,852
-0.02(-0.39%)
May 01, 2012
3.856
3.911
3.797
3.873
18,457,918
+0.02(+0.44%)
Apr 30, 2012
3.839
3.860
3.768
3.856
9,897,384
+0.01(+0.35%)
Apr 27, 2012
3.856
3.856
3.772
3.843
15,193,386
+0.02(+0.44%)
Apr 26, 2012
3.819
3.862
3.806
3.826
9,813,685
+0.00(+0.00%)
Apr 25, 2012
3.817
3.831
3.768
3.826
11,971,389
+0.05(+1.35%)
Apr 24, 2012
3.789
3.828
3.755
3.775
21,122,690
-0.02(-0.40%)
Apr 23, 2012
3.756
3.797
3.704
3.790
16,748,403
-0.00(-0.04%)
Apr 20, 2012
3.801
3.848
3.763
3.792
18,571,758
+0.02(+0.40%)
Apr 19, 2012
3.770
3.819
3.750
3.777
20,846,662
+0.00(+0.00%)
Apr 18, 2012
3.736
3.790
3.711
3.777
22,681,802
+0.02(+0.63%)
Apr 17, 2012
3.697
3.762
3.694
3.753
23,639,862
+0.08(+2.07%)
Apr 16, 2012
3.609
3.695
3.553
3.677
20,228,334
+0.08(+2.21%)
Apr 13, 2012
3.643
3.643
3.579
3.597
13,213,692
-0.06(-1.53%)
Apr 12, 2012
3.609
3.679
3.601
3.653
12,406,011
+0.05(+1.36%)
Apr 11, 2012
3.612
3.646
3.548
3.604
28,735,922
-0.03(-0.70%)
Apr 10, 2012
3.687
3.719
3.609
3.629
17,602,420
-0.07(-1.97%)
Apr 09, 2012
3.651
3.741
3.631
3.702
14,849,493
+0.02(+0.55%)
Apr 05, 2012
3.699
3.746
3.668
3.682
16,580,284
-0.04(-1.00%)
Apr 04, 2012
3.724
3.772
3.679
3.719
16,828,650
-0.02(-0.41%)
Apr 03, 2012
3.811
3.853
3.716
3.734
23,182,896
-0.07(-1.87%)
Apr 02, 2012
3.684
3.838
3.665
3.806
29,526,352
+0.11(+2.84%)
Mar 30, 2012
3.867
3.867
3.697
3.701
29,479,834
-0.13(-3.32%)
Mar 29, 2012
3.933
4.009
3.738
3.828
52,369,204
-0.15(-3.83%)
Mar 28, 2012
4.021
4.026
3.931
3.980
18,445,348
-0.05(-1.14%)
Mar 27, 2012
4.048
4.061
3.999
4.026
13,066,944
-0.01(-0.17%)
Mar 26, 2012
4.041
4.080
3.985
4.033
18,717,816
+0.03(+0.76%)
Mar 23, 2012
3.946
4.026
3.889
4.002
22,626,774
+0.08(+1.99%)
Mar 22, 2012
4.277
4.366
3.897
3.924
65,815,156
-0.26(-6.12%)
Mar 21, 2012
4.072
4.194
4.067
4.180
26,504,078
+0.11(+2.75%)
Mar 20, 2012
4.061
4.119
4.000
4.068
21,018,782
+0.01(+0.25%)
Mar 19, 2012
4.006
4.092
3.992
4.058
21,871,194
+0.07(+1.66%)
Mar 16, 2012
4.043
4.050
3.985
3.992
22,685,674
-0.04(-1.05%)
Mar 15, 2012
3.982
4.034
3.948
4.034
16,401,530
+0.05(+1.32%)
Mar 14, 2012
4.026
4.056
3.953
3.982
20,483,510
-0.05(-1.22%)
Mar 13, 2012
4.078
4.078
3.987
4.031
19,422,458
+0.00(+0.08%)
Mar 12, 2012
4.050
4.074
3.992
4.028
12,477,901
-0.02(-0.54%)
Mar 09, 2012
4.055
4.087
3.992
4.050
29,622,298
-0.05(-1.28%)
Mar 08, 2012
4.068
4.129
4.061
4.102
19,296,360
+0.05(+1.30%)
Mar 07, 2012
4.046
4.060
4.014
4.050
13,288,527
+0.02(+0.46%)
Mar 06, 2012
4.039
4.065
4.016
4.031
9,065,127
-0.06(-1.53%)
Mar 05, 2012
4.045
4.160
3.999
4.094
30,161,288
+0.05(+1.21%)
Mar 02, 2012
4.039
4.112
3.997
4.045
23,060,102
+0.01(+0.13%)
Mar 01, 2012
3.878
4.043
3.875
4.039
28,912,670
+0.18(+4.65%)
Feb 29, 2012
3.958
3.970
3.856
3.860
18,746,676
-0.09(-2.36%)
Feb 28, 2012
3.894
3.965
3.882
3.953
13,545,912
+0.06(+1.43%)
Feb 27, 2012
3.850
3.941
3.845
3.897
11,882,242
+0.05(+1.19%)
Feb 24, 2012
3.934
3.951
3.848
3.851
15,607,836
-0.09(-2.40%)
Feb 23, 2012
3.889
3.995
3.880
3.946
10,811,257
+0.05(+1.39%)
Feb 22, 2012
3.961
3.978
3.873
3.892
13,841,799
-0.06(-1.42%)
Feb 21, 2012
3.953
4.024
3.926
3.948
12,641,240
+0.02(+0.52%)
Feb 17, 2012
3.929
3.950
3.897
3.928
11,655,695
+0.02(+0.61%)
Feb 16, 2012
3.853
3.928
3.853
3.904
17,565,032
+0.06(+1.68%)
Feb 15, 2012
3.871
3.880
3.836
3.839
21,363,670
-0.03(-0.74%)
Feb 14, 2012
3.851
3.871
3.811
3.868
23,313,630
+0.01(+0.17%)
Feb 13, 2012
3.873
3.882
3.794
3.861
33,359,592
+0.01(+0.26%)
Feb 10, 2012
3.954
3.974
3.814
3.851
47,907,896
-0.20(-4.98%)
Feb 09, 2012
4.137
4.137
4.040
4.053
22,819,842
-0.07(-1.67%)
Feb 08, 2012
4.084
4.353
4.065
4.122
50,636,480
+0.13(+3.20%)
Feb 07, 2012
3.927
4.001
3.927
3.994
17,002,894
+0.05(+1.37%)
Feb 06, 2012
3.972
3.983
3.909
3.940
21,736,936
-0.04(-0.97%)
Feb 03, 2012
3.957
4.006
3.952
3.979
15,023,082
+0.06(+1.59%)
Feb 02, 2012
3.946
3.961
3.909
3.917
20,254,460
-0.01(-0.17%)
Feb 01, 2012
3.946
3.989
3.900
3.924
20,127,670
-0.01(-0.21%)
Jan 31, 2012
4.003
4.011
3.910
3.932
25,502,306
-0.06(-1.60%)
Jan 30, 2012
4.065
4.070
3.946
3.996
32,017,260
-0.10(-2.38%)
Jan 27, 2012
4.141
4.142
4.090
4.094
20,362,096
-0.06(-1.54%)
Jan 26, 2012
4.180
4.180
3.813
4.158
35,845,860
-0.05(-1.20%)
Jan 25, 2012
4.163
4.208
4.105
4.208
15,535,762
+0.04(+1.01%)
Jan 24, 2012
4.151
4.181
4.129
4.166
9,532,075
-0.00(-0.04%)
Jan 23, 2012
4.132
4.186
4.132
4.168
9,968,540
+0.04(+0.86%)
Jan 20, 2012
4.200
4.208
4.124
4.132
15,270,977
-0.05(-1.17%)
Jan 19, 2012
4.025
4.190
4.025
4.181
19,452,060
+0.14(+3.41%)
Jan 18, 2012
3.915
4.050
3.888
4.043
14,512,635
+0.13(+3.40%)
Jan 17, 2012
3.998
4.008
3.888
3.910
17,649,548
-0.05(-1.19%)
Jan 13, 2012
4.038
4.040
3.909
3.957
25,168,868
-0.11(-2.77%)
Jan 12, 2012
4.119
4.124
4.043
4.070
17,849,826
-0.03(-0.82%)
Jan 11, 2012
4.070
4.124
4.070
4.104
20,776,990
+0.03(+0.62%)
Jan 10, 2012
4.050
4.092
3.947
4.079
22,964,770
+0.04(+1.00%)
Jan 09, 2012
4.151
4.158
3.935
4.038
41,324,608
-0.15(-3.54%)
Jan 06, 2012
4.243
4.247
4.158
4.186
22,446,576
-0.07(-1.54%)
Jan 05, 2012
4.038
4.255
4.016
4.252
21,945,486
+0.19(+4.68%)
Jan 04, 2012
3.998
4.070
3.988
4.062
12,353,402
+0.00(+0.00%)
Dec 30, 2011
4.099
4.099
4.062
4.062
6,221,670
-0.04(-0.90%)
Dec 29, 2011
4.048
4.102
4.028
4.099
7,673,843
+0.05(+1.16%)
Dec 28, 2011
4.043
4.067
3.995
4.052
10,419,762
+0.03(+0.63%)
Dec 27, 2011
4.018
4.040
3.969
4.026
6,863,797
+0.00(+0.00%)
Dec 23, 2011
4.021
4.043
3.996
4.026
9,084,191
+0.06(+1.61%)
Dec 21, 2011
3.952
3.986
3.909
3.962
8,343,321
+0.01(+0.30%)
Dec 20, 2011
3.883
3.959
3.882
3.951
10,542,459
+0.13(+3.53%)
Dec 19, 2011
3.949
3.954
3.811
3.816
12,034,917
-0.11(-2.87%)
Dec 16, 2011
4.010
4.026
3.902
3.929
15,770,867
-0.06(-1.52%)
Dec 15, 2011
3.984
4.041
3.978
3.989
20,012,482
+0.04(+0.89%)
Dec 14, 2011
4.033
4.044
3.940
3.954
19,949,134
-0.10(-2.41%)
Dec 13, 2011
4.139
4.148
4.035
4.052
25,234,532
-0.11(-2.59%)
Dec 12, 2011
4.055
4.166
4.011
4.159
24,890,258
+0.09(+2.11%)
Dec 09, 2011
3.971
4.092
3.971
4.073
20,778,702
+0.11(+2.67%)
Dec 08, 2011
3.966
4.013
3.940
3.967
18,122,032
-0.02(-0.51%)
Dec 07, 2011
3.912
4.035
3.893
3.988
20,996,084
+0.06(+1.50%)
Dec 06, 2011
3.961
3.978
3.927
3.929
12,785,209
-0.06(-1.44%)
Dec 05, 2011
3.947
3.991
3.902
3.986
16,007,089
+0.08(+1.98%)
Dec 02, 2011
3.994
4.015
3.893
3.909
12,880,257
-0.02(-0.60%)
Dec 01, 2011
3.888
3.957
3.856
3.932
14,031,589
+0.04(+1.04%)
Nov 30, 2011
3.917
3.942
3.821
3.892
19,711,844
+0.06(+1.63%)
Nov 29, 2011
3.792
3.912
3.787
3.829
28,494,238
+0.07(+1.74%)
Nov 28, 2011
3.710
3.786
3.710
3.764
20,423,388
+0.14(+3.95%)
Nov 25, 2011
3.693
3.708
3.612
3.621
10,439,611
-0.10(-2.71%)
Nov 23, 2011
3.752
3.764
3.680
3.722
22,503,596
-0.05(-1.43%)
Nov 22, 2011
3.808
3.828
3.769
3.776
23,325,654
-0.05(-1.28%)
Nov 21, 2011
3.715
3.861
3.685
3.824
32,693,476
+0.04(+1.16%)
Nov 18, 2011
3.705
3.838
3.691
3.781
36,185,084
+0.09(+2.42%)
Nov 17, 2011
3.737
3.845
3.661
3.691
41,916,608
-0.10(-2.62%)
Nov 16, 2011
3.907
3.915
3.744
3.791
68,325,600
-0.18(-4.41%)
Nov 15, 2011
4.124
4.126
3.959
3.966
42,108,188
-0.18(-4.38%)
Nov 14, 2011
4.181
4.181
4.043
4.148
19,135,726
-0.09(-2.11%)
Nov 11, 2011
4.185
4.284
4.161
4.237
14,550,763
+0.10(+2.32%)
Nov 10, 2011
4.240
4.240
4.111
4.141
20,048,318
-0.05(-1.28%)
Nov 09, 2011
4.225
4.292
4.186
4.195
10,975,930
-0.12(-2.81%)
Nov 08, 2011
4.294
4.327
4.228
4.316
11,694,546
+0.03(+0.75%)
Nov 07, 2011
4.328
4.339
4.260
4.284
11,494,213
-0.04(-0.93%)
Nov 04, 2011
4.329
4.358
4.289
4.324
16,178,501
-0.02(-0.54%)
Nov 03, 2011
4.255
4.353
4.189
4.348
15,399,104
+0.12(+2.91%)
Nov 02, 2011
4.250
4.274
4.210
4.225
20,336,200
+0.01(+0.24%)
Nov 01, 2011
4.191
4.259
4.127
4.215
22,489,582
-0.09(-2.07%)
Oct 31, 2011
4.380
4.400
4.301
4.304
23,478,632
-0.11(-2.40%)
Oct 28, 2011
4.358
4.488
4.350
4.410
18,948,284
+0.05(+1.12%)
Oct 27, 2011
4.338
4.385
4.252
4.361
16,227,905
+0.15(+3.47%)
Oct 26, 2011
4.324
4.341
4.200
4.215
26,190,284
-0.09(-2.19%)
Oct 25, 2011
4.275
4.383
4.247
4.309
21,418,796
+0.00(+0.08%)
Oct 24, 2011
4.230
4.306
4.185
4.306
27,128,528
+0.09(+2.16%)
Oct 21, 2011
4.274
4.360
4.215
4.215
27,235,328
-0.00(-0.08%)
Oct 20, 2011
4.186
4.228
4.154
4.218
11,866,113
+0.03(+0.76%)
Oct 19, 2011
4.188
4.210
4.148
4.186
16,868,452
-0.02(-0.44%)
Oct 18, 2011
4.077
4.238
4.067
4.205
21,494,418
+0.12(+3.05%)
Oct 17, 2011
4.232
4.237
4.011
4.080
35,560,144
-0.15(-3.66%)
Oct 14, 2011
4.277
4.289
4.196
4.235
17,572,816
-0.01(-0.24%)
Oct 13, 2011
4.277
4.318
4.223
4.245
15,677,007
-0.07(-1.68%)
Oct 12, 2011
4.208
4.388
4.193
4.318
35,675,172
+0.12(+2.93%)
Oct 11, 2011
4.129
4.201
4.087
4.195
16,416,855
+0.06(+1.38%)
Oct 10, 2011
4.153
4.211
4.088
4.137
19,710,708
+0.04(+1.03%)
Oct 07, 2011
4.095
4.148
4.055
4.095
23,856,776
+0.05(+1.12%)
Oct 06, 2011
4.035
4.060
3.994
4.050
23,622,224
+0.03(+0.80%)
Oct 05, 2011
4.015
4.036
3.912
4.018
17,882,394
+0.01(+0.34%)
Oct 04, 2011
3.804
4.004
3.730
4.004
21,959,428
+0.14(+3.57%)
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
.