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
)
28.70
-0.42 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2015
7.831
7.889
7.757
7.869
8,989,462
+0.15(+1.93%)
Sep 29, 2015
7.677
7.812
7.573
7.721
11,038,833
+0.02(+0.32%)
Sep 28, 2015
7.799
7.843
7.627
7.696
8,959,650
-0.13(-1.71%)
Sep 25, 2015
7.889
7.994
7.724
7.829
8,726,627
-0.04(-0.49%)
Sep 24, 2015
7.780
7.923
7.755
7.868
7,143,857
+0.02(+0.29%)
Sep 23, 2015
7.871
7.940
7.763
7.845
4,111,995
-0.05(-0.65%)
Sep 22, 2015
7.879
7.974
7.831
7.896
5,240,580
-0.07(-0.89%)
Sep 21, 2015
8.158
8.179
7.913
7.967
8,666,603
-0.11(-1.30%)
Sep 18, 2015
8.240
8.321
8.064
8.072
10,801,113
-0.26(-3.07%)
Sep 17, 2015
8.400
8.484
8.186
8.328
8,897,752
-0.07(-0.84%)
Sep 16, 2015
8.202
8.431
8.192
8.398
8,063,601
+0.19(+2.28%)
Sep 15, 2015
8.261
8.272
8.165
8.211
5,889,172
-0.03(-0.39%)
Sep 14, 2015
8.181
8.249
8.069
8.244
7,382,352
+0.07(+0.91%)
Sep 11, 2015
8.064
8.186
7.959
8.169
7,935,846
+0.08(+1.02%)
Sep 10, 2015
7.955
8.190
7.925
8.087
7,505,928
+0.11(+1.34%)
Sep 09, 2015
8.026
8.066
7.953
7.980
7,691,151
+0.00(+0.00%)
Sep 08, 2015
8.015
8.015
7.784
7.980
11,400,522
+0.10(+1.31%)
Sep 04, 2015
7.868
7.877
7.877
7.877
8,022,116
-0.02(-0.24%)
Sep 03, 2015
7.951
8.068
7.864
7.896
11,056,688
-0.02(-0.24%)
Sep 02, 2015
7.891
7.966
7.784
7.915
13,400,482
+0.12(+1.53%)
Sep 01, 2015
7.862
7.979
7.709
7.796
12,349,895
-0.25(-3.06%)
Aug 31, 2015
8.002
8.067
7.866
8.042
13,018,170
-0.00(-0.02%)
Aug 28, 2015
8.455
8.508
7.864
8.044
44,533,812
-0.70(-8.03%)
Aug 27, 2015
8.748
8.898
8.602
8.746
15,420,661
+0.16(+1.85%)
Aug 26, 2015
8.458
8.619
8.334
8.587
19,986,366
+0.28(+3.35%)
Aug 25, 2015
8.345
8.447
8.191
8.309
24,986,044
+0.18(+2.16%)
Aug 24, 2015
7.925
8.358
7.319
8.133
12,245,882
-0.35(-4.17%)
Aug 21, 2015
8.475
8.729
8.451
8.487
10,697,877
-0.08(-0.88%)
Aug 20, 2015
8.644
8.708
8.554
8.563
7,965,606
-0.23(-2.63%)
Aug 19, 2015
8.865
8.930
8.659
8.794
9,264,989
-0.10(-1.15%)
Aug 18, 2015
8.905
9.033
8.879
8.896
8,552,660
+0.01(+0.09%)
Aug 17, 2015
8.981
8.987
8.795
8.888
5,734,631
-0.09(-1.03%)
Aug 14, 2015
8.812
9.054
8.812
8.981
12,872,563
+0.25(+2.91%)
Aug 13, 2015
8.642
8.871
8.631
8.727
5,819,153
+0.09(+1.05%)
Aug 12, 2015
8.581
8.688
8.449
8.636
6,756,291
-0.02(-0.22%)
Aug 11, 2015
8.600
8.670
8.519
8.655
6,589,999
-0.02(-0.20%)
Aug 10, 2015
8.686
8.716
8.583
8.672
6,424,299
+0.12(+1.42%)
Aug 07, 2015
8.583
8.597
8.453
8.551
5,003,560
-0.03(-0.40%)
Aug 06, 2015
8.750
8.769
8.504
8.585
5,873,106
-0.20(-2.24%)
Aug 05, 2015
8.648
8.828
8.640
8.782
6,560,170
+0.16(+1.80%)
Aug 04, 2015
8.464
8.642
8.432
8.627
9,529,495
+0.12(+1.38%)
Aug 03, 2015
8.705
8.742
8.489
8.510
6,368,977
-0.17(-1.96%)
Jul 31, 2015
8.758
8.797
8.638
8.680
5,788,161
-0.06(-0.67%)
Jul 30, 2015
8.661
8.794
8.600
8.739
4,931,964
+0.05(+0.63%)
Jul 29, 2015
8.602
8.688
8.555
8.684
5,288,894
+0.11(+1.30%)
Jul 28, 2015
8.614
8.659
8.468
8.572
6,509,993
-0.01(-0.09%)
Jul 27, 2015
8.595
8.674
8.500
8.580
8,313,424
-0.03(-0.37%)
Jul 24, 2015
8.898
8.913
8.581
8.612
10,726,950
-0.27(-3.09%)
Jul 23, 2015
8.941
9.015
8.820
8.886
5,082,721
-0.05(-0.55%)
Jul 22, 2015
8.854
8.996
8.784
8.935
8,592,906
+0.05(+0.55%)
Jul 21, 2015
8.845
8.890
8.752
8.886
6,743,096
+0.02(+0.23%)
Jul 20, 2015
8.803
8.889
8.737
8.865
6,963,553
+0.03(+0.34%)
Jul 17, 2015
8.941
9.002
8.780
8.835
7,021,711
-0.11(-1.19%)
Jul 16, 2015
8.799
9.042
8.742
8.941
13,802,856
+0.15(+1.74%)
Jul 15, 2015
8.869
8.898
8.775
8.788
7,108,927
-0.06(-0.66%)
Jul 14, 2015
8.939
8.983
8.756
8.847
14,012,516
-0.12(-1.31%)
Jul 13, 2015
8.937
9.023
8.867
8.964
8,725,085
+0.07(+0.83%)
Jul 10, 2015
8.953
8.962
8.784
8.890
7,878,780
+0.01(+0.13%)
Jul 09, 2015
8.784
8.915
8.686
8.879
14,344,461
+0.22(+2.54%)
Jul 08, 2015
8.665
8.752
8.612
8.659
12,923,485
-0.05(-0.63%)
Jul 07, 2015
8.385
8.718
8.335
8.714
12,730,771
+0.32(+3.86%)
Jul 06, 2015
8.163
8.396
8.134
8.390
7,958,828
+0.14(+1.74%)
Jul 02, 2015
8.294
8.246
8.246
8.246
6,363,061
-0.11(-1.27%)
Jul 01, 2015
8.188
8.407
8.171
8.352
9,147,304
+0.22(+2.70%)
Jun 30, 2015
8.156
8.178
8.097
8.133
5,903,886
+0.04(+0.44%)
Jun 29, 2015
8.279
8.316
8.095
8.097
5,887,992
-0.24(-2.88%)
Jun 26, 2015
8.288
8.356
8.210
8.337
10,041,186
+0.07(+0.87%)
Jun 25, 2015
8.440
8.468
8.263
8.265
8,542,264
-0.17(-2.00%)
Jun 24, 2015
8.366
8.614
8.360
8.434
12,797,238
+0.04(+0.43%)
Jun 23, 2015
8.335
8.433
8.299
8.398
9,289,710
+0.09(+1.07%)
Jun 22, 2015
8.188
8.352
8.142
8.309
13,421,696
+0.15(+1.86%)
Jun 19, 2015
8.216
8.296
8.140
8.157
12,357,021
-0.02(-0.23%)
Jun 18, 2015
8.178
8.214
8.114
8.176
10,674,962
+0.03(+0.37%)
Jun 17, 2015
8.050
8.184
7.985
8.146
11,439,295
+0.10(+1.22%)
Jun 16, 2015
8.031
8.074
7.945
8.048
7,305,276
-0.00(-0.02%)
Jun 15, 2015
8.116
8.191
8.012
8.050
9,821,041
-0.08(-1.02%)
Jun 12, 2015
8.125
8.191
8.082
8.133
7,053,125
-0.01(-0.09%)
Jun 11, 2015
8.180
8.279
8.093
8.140
9,549,874
+0.03(+0.35%)
Jun 10, 2015
8.169
8.231
8.084
8.112
9,427,240
-0.01(-0.12%)
Jun 09, 2015
8.163
8.226
8.120
8.121
6,783,648
-0.03(-0.35%)
Jun 08, 2015
8.333
8.383
8.144
8.150
7,802,060
-0.14(-1.67%)
Jun 05, 2015
8.281
8.309
8.185
8.288
7,950,570
+0.02(+0.27%)
Jun 04, 2015
8.290
8.347
8.237
8.266
9,947,137
+0.06(+0.69%)
Jun 03, 2015
8.260
8.320
8.187
8.209
10,587,903
-0.05(-0.57%)
Jun 02, 2015
8.147
8.341
8.031
8.256
12,290,824
+0.09(+1.15%)
Jun 01, 2015
8.213
8.281
7.963
8.162
17,536,744
+0.01(+0.14%)
May 29, 2015
8.258
8.354
8.097
8.151
46,242,516
+0.47(+6.09%)
May 28, 2015
7.430
7.758
7.419
7.683
20,487,166
+0.27(+3.67%)
May 27, 2015
7.614
7.627
7.398
7.411
9,584,843
-0.13(-1.77%)
May 26, 2015
7.640
7.695
7.496
7.544
6,588,710
-0.12(-1.52%)
May 22, 2015
7.653
7.661
7.661
7.661
6,066,548
+0.01(+0.07%)
May 21, 2015
7.591
7.683
7.558
7.655
6,856,834
+0.12(+1.57%)
May 20, 2015
7.548
7.573
7.451
7.537
5,360,877
-0.03(-0.42%)
May 19, 2015
7.582
7.591
7.516
7.569
5,335,910
+0.01(+0.17%)
May 18, 2015
7.529
7.569
7.454
7.556
6,182,244
+0.03(+0.45%)
May 15, 2015
7.355
7.528
7.342
7.522
7,384,998
+0.17(+2.27%)
May 14, 2015
7.394
7.394
7.276
7.355
3,979,396
-0.01(-0.08%)
May 13, 2015
7.336
7.394
7.233
7.360
8,360,370
+0.03(+0.38%)
May 12, 2015
7.417
7.477
7.327
7.332
7,104,758
-0.13(-1.79%)
May 11, 2015
7.528
7.603
7.463
7.466
5,426,506
-0.08(-1.07%)
May 08, 2015
7.481
7.605
7.458
7.546
5,626,381
+0.13(+1.72%)
May 07, 2015
7.349
7.439
7.223
7.419
9,080,692
+0.07(+0.97%)
May 06, 2015
7.492
7.492
7.276
7.347
7,732,316
-0.17(-2.22%)
May 05, 2015
7.498
7.565
7.462
7.514
5,839,959
-0.02(-0.25%)
May 04, 2015
7.381
7.541
7.342
7.533
4,675,822
+0.18(+2.43%)
May 01, 2015
7.253
7.359
7.222
7.355
4,099,598
+0.12(+1.63%)
Apr 30, 2015
7.366
7.385
7.214
7.237
6,048,675
-0.15(-2.01%)
Apr 29, 2015
7.524
7.612
7.353
7.385
6,643,299
-0.20(-2.62%)
Apr 28, 2015
7.544
7.599
7.428
7.584
5,047,548
+0.02(+0.27%)
Apr 27, 2015
7.648
7.700
7.558
7.563
5,585,810
-0.08(-1.06%)
Apr 24, 2015
7.567
7.655
7.536
7.644
4,642,984
+0.07(+0.97%)
Apr 23, 2015
7.558
7.612
7.520
7.571
4,615,151
+0.02(+0.20%)
Apr 22, 2015
7.511
7.578
7.436
7.556
5,198,495
+0.03(+0.40%)
Apr 21, 2015
7.593
7.603
7.460
7.526
7,333,307
-0.05(-0.60%)
Apr 20, 2015
7.471
7.593
7.466
7.571
6,974,384
+0.12(+1.66%)
Apr 17, 2015
7.644
7.652
7.409
7.447
8,322,994
-0.24(-3.13%)
Apr 16, 2015
7.687
7.755
7.638
7.687
7,760,596
+0.01(+0.12%)
Apr 15, 2015
7.620
7.691
7.503
7.678
12,237,976
+0.09(+1.21%)
Apr 14, 2015
7.558
7.608
7.451
7.586
7,975,761
-0.00(-0.05%)
Apr 13, 2015
7.586
7.661
7.409
7.590
9,820,240
+0.00(+0.05%)
Apr 10, 2015
7.544
7.588
7.428
7.586
6,758,521
+0.08(+1.03%)
Apr 09, 2015
7.278
7.511
7.201
7.509
10,183,248
+0.24(+3.31%)
Apr 08, 2015
7.098
7.282
7.086
7.268
8,787,180
+0.14(+1.92%)
Apr 07, 2015
7.205
7.229
7.119
7.131
7,094,431
-0.07(-1.02%)
Apr 06, 2015
7.135
7.208
7.075
7.205
7,902,612
+0.03(+0.45%)
Apr 02, 2015
7.146
7.173
7.173
7.173
6,244,960
+0.08(+1.11%)
Apr 01, 2015
7.109
7.229
7.009
7.094
13,127,273
-0.03(-0.47%)
Mar 31, 2015
7.019
7.238
7.011
7.128
11,262,226
+0.05(+0.72%)
Mar 30, 2015
7.210
7.229
7.043
7.077
15,924,037
-0.13(-1.75%)
Mar 27, 2015
7.073
7.284
6.974
7.203
29,268,936
-0.08(-1.11%)
Mar 26, 2015
7.415
7.474
7.244
7.284
25,802,306
-0.19(-2.56%)
Mar 25, 2015
7.682
7.738
7.473
7.475
11,035,867
-0.21(-2.69%)
Mar 24, 2015
7.751
7.798
7.680
7.682
13,729,763
-0.08(-1.04%)
Mar 23, 2015
7.712
7.836
7.652
7.762
9,337,984
+0.08(+1.03%)
Mar 20, 2015
7.670
7.734
7.610
7.683
12,820,873
+0.02(+0.32%)
Mar 19, 2015
7.713
7.730
7.625
7.659
4,777,645
-0.06(-0.80%)
Mar 18, 2015
7.653
7.764
7.541
7.721
5,945,888
+0.04(+0.51%)
Mar 17, 2015
7.729
7.755
7.606
7.682
4,670,597
-0.03(-0.44%)
Mar 16, 2015
7.648
7.751
7.633
7.715
5,619,724
+0.07(+0.96%)
Mar 13, 2015
7.556
7.678
7.503
7.642
9,541,853
+0.26(+3.51%)
Mar 12, 2015
7.433
7.482
7.268
7.383
6,088,999
+0.04(+0.51%)
Mar 11, 2015
7.684
7.939
7.279
7.346
10,258,131
-0.22(-2.88%)
Mar 10, 2015
7.541
7.658
7.463
7.564
8,024,785
-0.03(-0.44%)
Mar 09, 2015
7.465
7.716
7.407
7.597
8,266,444
+0.12(+1.67%)
Mar 06, 2015
7.409
7.550
7.409
7.472
6,371,558
+0.03(+0.40%)
Mar 05, 2015
7.439
7.547
7.355
7.443
6,526,010
-0.01(-0.07%)
Mar 04, 2015
7.290
7.526
7.197
7.448
11,258,346
+0.25(+3.49%)
Mar 03, 2015
7.249
7.303
7.171
7.197
6,327,734
+0.00(+0.03%)
Mar 02, 2015
6.879
7.238
7.033
7.195
12,885,459
+0.32(+4.60%)
Feb 27, 2015
6.905
7.018
6.826
6.879
7,861,202
-0.01(-0.16%)
Feb 26, 2015
6.931
6.974
6.853
6.890
6,125,674
-0.05(-0.67%)
Feb 25, 2015
6.949
7.037
6.869
6.936
5,473,673
+0.03(+0.38%)
Feb 24, 2015
7.007
7.031
6.868
6.910
4,040,380
-0.04(-0.56%)
Feb 23, 2015
7.059
7.068
6.886
6.949
6,066,125
-0.03(-0.37%)
Feb 20, 2015
7.007
7.078
6.961
6.976
6,970,105
-0.01(-0.11%)
Feb 19, 2015
7.013
7.013
6.894
6.983
4,159,769
+0.01(+0.08%)
Feb 18, 2015
6.883
6.987
6.810
6.977
5,643,281
+0.03(+0.37%)
Feb 17, 2015
6.949
7.109
6.847
6.951
7,283,217
+0.00(+0.03%)
Feb 13, 2015
6.892
6.949
6.949
6.949
8,946,926
+0.02(+0.27%)
Feb 12, 2015
6.996
7.028
6.884
6.931
6,618,548
-0.05(-0.72%)
Feb 11, 2015
7.085
7.106
6.933
6.981
7,953,267
-0.10(-1.37%)
Feb 10, 2015
6.920
7.095
6.886
7.078
13,084,063
+0.16(+2.31%)
Feb 09, 2015
6.799
6.992
6.795
6.918
8,365,372
+0.08(+1.14%)
Feb 06, 2015
6.877
6.957
6.780
6.840
7,966,692
+0.01(+0.16%)
Feb 05, 2015
6.836
6.936
6.747
6.829
7,325,875
+0.01(+0.19%)
Feb 04, 2015
6.916
6.963
6.635
6.816
10,953,795
-0.16(-2.32%)
Feb 03, 2015
6.845
7.056
6.771
6.977
7,855,548
+0.12(+1.82%)
Feb 02, 2015
6.533
6.871
6.423
6.853
13,040,202
+0.29(+4.48%)
Jan 30, 2015
6.669
6.717
6.523
6.559
16,310,417
-0.19(-2.81%)
Jan 29, 2015
7.037
7.037
6.600
6.749
18,222,684
-0.25(-3.56%)
Jan 28, 2015
7.163
7.312
6.966
6.998
14,793,486
-0.12(-1.75%)
Jan 27, 2015
7.096
7.256
7.024
7.123
10,786,761
+0.02(+0.31%)
Jan 26, 2015
6.957
7.156
6.935
7.100
13,041,551
+0.14(+2.03%)
Jan 23, 2015
6.875
6.977
6.778
6.959
9,676,616
+0.05(+0.75%)
Jan 22, 2015
6.929
6.929
6.726
6.907
11,583,503
+0.05(+0.76%)
Jan 21, 2015
6.637
6.903
6.600
6.855
15,938,851
+0.14(+2.13%)
Jan 20, 2015
6.760
6.838
6.551
6.711
24,392,280
-0.05(-0.77%)
Jan 16, 2015
6.641
6.775
6.497
6.763
22,878,304
+0.35(+5.48%)
Jan 15, 2015
6.704
6.838
6.367
6.412
27,620,352
-0.33(-4.83%)
Jan 14, 2015
6.922
6.949
6.669
6.737
39,966,752
+0.64(+10.50%)
Jan 13, 2015
6.363
6.531
6.084
6.097
15,683,809
-0.19(-2.96%)
Jan 12, 2015
6.056
6.296
5.896
6.283
19,458,206
+0.28(+4.65%)
Jan 09, 2015
6.250
6.272
5.971
6.004
21,900,442
-0.26(-4.21%)
Jan 08, 2015
6.252
6.358
6.200
6.268
24,440,182
+0.07(+1.17%)
Jan 07, 2015
6.380
6.453
6.136
6.196
13,749,705
-0.07(-1.16%)
Jan 06, 2015
6.544
6.704
6.237
6.268
26,254,994
-0.19(-2.97%)
Jan 05, 2015
6.237
6.490
6.202
6.460
26,554,068
+0.17(+2.72%)
Jan 02, 2015
6.337
6.356
6.187
6.289
8,668,774
+0.00(+0.00%)
Dec 31, 2014
6.369
6.289
6.289
6.289
8,678,738
-0.01(-0.09%)
Dec 30, 2014
6.224
6.391
6.177
6.295
11,469,553
+0.03(+0.53%)
Dec 29, 2014
6.239
6.293
6.122
6.261
12,898,971
+0.00(+0.00%)
Dec 26, 2014
6.248
6.335
6.175
6.261
20,688,472
+0.05(+0.78%)
Dec 24, 2014
6.486
6.213
6.213
6.213
14,777,718
-0.23(-3.58%)
Dec 23, 2014
6.380
6.535
6.348
6.443
20,482,988
+0.09(+1.49%)
Dec 22, 2014
6.788
6.810
6.296
6.348
27,962,928
-0.07(-1.10%)
Dec 19, 2014
6.228
6.419
6.127
6.419
24,633,186
+0.26(+4.23%)
Dec 18, 2014
6.187
6.261
6.028
6.159
18,253,324
+0.08(+1.25%)
Dec 17, 2014
5.975
6.090
5.935
6.082
19,405,354
+0.14(+2.41%)
Dec 16, 2014
6.064
6.242
5.919
5.939
23,762,620
-0.19(-3.07%)
Dec 15, 2014
6.068
6.237
5.955
6.127
24,134,884
+0.12(+1.95%)
Dec 12, 2014
6.272
6.326
6.002
6.010
31,778,332
-0.30(-4.75%)
Dec 11, 2014
6.261
6.510
6.238
6.309
27,022,918
+0.11(+1.74%)
Dec 10, 2014
6.464
6.497
6.200
6.202
28,720,012
-0.42(-6.30%)
Dec 09, 2014
6.442
6.633
6.326
6.618
27,476,998
+0.07(+1.08%)
Dec 08, 2014
6.903
6.903
6.469
6.548
24,301,220
-0.41(-5.96%)
Dec 05, 2014
6.890
6.974
6.817
6.963
15,141,722
+0.07(+0.94%)
Dec 04, 2014
6.814
6.910
6.724
6.897
16,925,114
+0.09(+1.26%)
Dec 03, 2014
6.598
6.830
6.540
6.812
24,356,254
+0.20(+3.01%)
Dec 02, 2014
6.698
6.838
6.568
6.613
19,740,904
-0.05(-0.81%)
Dec 01, 2014
7.000
7.009
6.629
6.667
36,455,960
-0.37(-5.24%)
Nov 28, 2014
6.923
7.067
6.923
7.035
10,321,195
+0.11(+1.64%)
Nov 26, 2014
6.979
6.922
6.922
6.922
13,812,458
-0.04(-0.53%)
Nov 25, 2014
7.091
7.121
6.894
6.959
27,796,040
-0.07(-0.95%)
Nov 24, 2014
7.020
7.113
6.862
7.026
42,286,680
-0.02(-0.26%)
Nov 21, 2014
7.333
7.433
6.905
7.044
100,831,392
-1.06(-13.05%)
Nov 20, 2014
8.157
8.254
7.990
8.101
32,129,738
+0.05(+0.60%)
Nov 19, 2014
8.195
8.210
8.002
8.053
20,473,042
-0.08(-0.93%)
Nov 18, 2014
8.144
8.199
8.039
8.129
10,863,348
-0.01(-0.18%)
Nov 17, 2014
8.192
8.254
8.088
8.144
10,942,448
-0.06(-0.68%)
Nov 14, 2014
8.042
8.216
7.922
8.199
15,109,909
-0.01(-0.13%)
Nov 13, 2014
8.153
8.254
8.107
8.210
16,490,122
+0.19(+2.42%)
Nov 12, 2014
7.850
8.068
7.850
8.016
12,338,311
+0.17(+2.14%)
Nov 11, 2014
7.917
7.979
7.822
7.848
9,735,810
-0.04(-0.56%)
Nov 10, 2014
8.066
8.127
7.825
7.893
20,810,504
-0.18(-2.17%)
Nov 07, 2014
8.249
8.269
8.059
8.068
12,747,871
-0.19(-2.33%)
Nov 06, 2014
7.950
8.280
7.950
8.260
17,246,846
+0.31(+3.93%)
Nov 05, 2014
8.037
8.098
7.887
7.948
7,499,914
+0.06(+0.73%)
Nov 04, 2014
7.854
7.905
7.778
7.891
8,000,590
+0.00(+0.05%)
Nov 03, 2014
7.896
7.966
7.826
7.887
8,168,386
-0.01(-0.12%)
Oct 31, 2014
7.856
8.105
7.854
7.896
16,225,756
+0.13(+1.62%)
Oct 30, 2014
7.641
7.821
7.641
7.771
8,034,587
+0.10(+1.32%)
Oct 29, 2014
7.577
7.610
7.538
7.669
8,255,079
+0.09(+1.22%)
Oct 28, 2014
7.606
7.625
7.259
7.577
22,291,104
-0.14(-1.87%)
Oct 27, 2014
7.756
7.839
7.676
7.721
11,233,078
-0.04(-0.52%)
Oct 24, 2014
7.630
7.828
7.582
7.761
10,279,033
+0.14(+1.87%)
Oct 23, 2014
7.544
7.691
7.523
7.619
7,688,174
+0.12(+1.63%)
Oct 22, 2014
7.536
7.602
7.490
7.497
8,963,874
-0.02(-0.27%)
Oct 21, 2014
7.542
7.604
7.483
7.518
13,360,160
+0.01(+0.12%)
Oct 20, 2014
7.331
7.573
7.298
7.508
16,270,166
+0.15(+2.01%)
Oct 17, 2014
7.322
7.453
7.276
7.361
22,086,550
+0.12(+1.61%)
Oct 16, 2014
6.977
7.416
6.932
7.244
20,912,846
+0.14(+2.00%)
Oct 15, 2014
6.733
7.167
6.615
7.102
20,068,372
+0.23(+3.39%)
Oct 14, 2014
6.886
6.934
6.809
6.870
16,347,431
+0.00(+0.00%)
Oct 13, 2014
7.041
7.089
6.851
6.870
13,309,712
-0.20(-2.90%)
Oct 10, 2014
7.056
7.289
7.052
7.074
16,829,494
+0.00(+0.03%)
Oct 09, 2014
7.305
7.361
7.036
7.073
12,864,266
-0.25(-3.38%)
Oct 08, 2014
7.230
7.337
7.128
7.320
14,325,496
+0.12(+1.61%)
Oct 07, 2014
7.283
7.393
7.202
7.204
13,681,874
-0.10(-1.39%)
Oct 06, 2014
7.479
7.496
7.303
7.305
13,449,246
-0.17(-2.22%)
Oct 03, 2014
7.595
7.661
7.468
7.472
10,040,682
-0.08(-1.03%)
Oct 02, 2014
7.446
7.593
7.315
7.549
13,589,436
+0.09(+1.24%)
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
.