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
+0.93 (+4.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2014
7.593
7.597
7.438
7.457
12,598,053
-0.15(-1.99%)
Sep 30, 2014
7.756
7.782
7.605
7.608
11,313,051
-0.16(-2.04%)
Sep 29, 2014
7.708
7.824
7.649
7.767
7,321,206
+0.00(+0.05%)
Sep 26, 2014
7.767
7.870
7.695
7.763
8,652,509
-0.00(-0.05%)
Sep 25, 2014
8.002
8.066
7.767
7.767
11,242,079
-0.20(-2.57%)
Sep 24, 2014
7.821
7.992
7.776
7.972
11,473,331
+0.15(+1.86%)
Sep 23, 2014
8.005
8.005
7.826
7.826
7,148,135
-0.18(-2.31%)
Sep 22, 2014
8.002
8.026
7.944
8.011
7,184,487
+0.00(+0.00%)
Sep 19, 2014
8.186
8.205
7.990
8.011
13,508,717
-0.16(-1.92%)
Sep 18, 2014
8.125
8.197
8.037
8.168
10,070,184
+0.04(+0.48%)
Sep 17, 2014
8.282
8.303
8.116
8.129
12,177,825
-0.15(-1.85%)
Sep 16, 2014
8.024
8.393
7.994
8.282
14,890,771
+0.25(+3.08%)
Sep 15, 2014
8.048
8.085
7.976
8.035
6,414,593
-0.02(-0.23%)
Sep 12, 2014
8.131
8.199
8.027
8.053
9,235,074
-0.06(-0.80%)
Sep 11, 2014
7.952
8.123
7.937
8.118
10,560,544
+0.15(+1.90%)
Sep 10, 2014
8.020
8.027
7.894
7.966
12,187,259
-0.00(-0.05%)
Sep 09, 2014
8.153
8.177
7.952
7.970
14,118,114
-0.21(-2.53%)
Sep 08, 2014
8.328
8.385
8.160
8.177
10,795,024
-0.18(-2.12%)
Sep 05, 2014
8.182
8.354
8.125
8.354
15,011,725
+0.15(+1.80%)
Sep 04, 2014
8.051
8.216
8.040
8.206
12,294,464
+0.17(+2.09%)
Sep 03, 2014
8.125
8.133
8.018
8.038
9,064,797
-0.04(-0.50%)
Sep 02, 2014
7.809
8.116
7.798
8.079
16,641,878
+0.29(+3.67%)
Aug 29, 2014
7.929
7.793
7.793
7.793
9,810,237
-0.12(-1.49%)
Aug 28, 2014
7.834
7.917
7.742
7.911
9,911,266
+0.03(+0.42%)
Aug 27, 2014
7.874
7.900
7.801
7.878
6,018,133
+0.04(+0.51%)
Aug 26, 2014
7.777
7.871
7.687
7.838
13,116,976
+0.07(+0.85%)
Aug 25, 2014
7.986
7.986
7.675
7.772
18,888,166
-0.09(-1.14%)
Aug 22, 2014
8.004
8.155
7.766
7.862
46,811,132
+0.44(+5.95%)
Aug 21, 2014
7.636
7.647
7.387
7.420
26,742,888
-0.15(-2.03%)
Aug 20, 2014
7.488
7.583
7.341
7.574
12,539,380
+0.08(+1.10%)
Aug 19, 2014
7.477
7.563
7.466
7.491
11,416,319
+0.04(+0.57%)
Aug 18, 2014
7.341
7.466
7.321
7.449
14,561,310
+0.19(+2.55%)
Aug 15, 2014
7.673
7.676
7.220
7.264
23,241,898
-0.40(-5.24%)
Aug 14, 2014
7.603
7.678
7.475
7.665
12,165,820
+0.09(+1.19%)
Aug 13, 2014
7.552
7.581
7.407
7.576
7,576,844
+0.08(+1.00%)
Aug 12, 2014
7.627
7.629
7.442
7.501
9,214,376
-0.13(-1.71%)
Aug 11, 2014
7.512
7.643
7.458
7.631
8,163,520
+0.17(+2.31%)
Aug 08, 2014
7.502
7.502
7.380
7.458
9,639,843
-0.03(-0.42%)
Aug 07, 2014
7.649
7.687
7.486
7.490
6,648,366
-0.12(-1.52%)
Aug 06, 2014
7.519
7.664
7.490
7.605
8,790,726
+0.03(+0.41%)
Aug 05, 2014
7.605
7.700
7.541
7.574
9,426,694
-0.07(-0.86%)
Aug 04, 2014
7.577
7.718
7.572
7.640
14,878,446
+0.09(+1.14%)
Aug 01, 2014
7.695
7.799
7.524
7.554
13,467,934
-0.14(-1.79%)
Jul 31, 2014
7.871
7.887
7.686
7.691
12,416,195
-0.21(-2.71%)
Jul 30, 2014
8.041
8.155
7.896
7.906
29,462,210
-0.05(-0.67%)
Jul 29, 2014
8.441
8.538
7.675
7.959
68,491,296
-0.49(-5.75%)
Jul 28, 2014
8.404
8.530
8.404
8.444
8,939,067
+0.07(+0.88%)
Jul 25, 2014
8.404
8.444
8.352
8.371
8,148,355
-0.08(-0.91%)
Jul 24, 2014
8.204
8.466
8.204
8.448
23,275,256
+0.25(+3.09%)
Jul 23, 2014
8.158
8.373
8.080
8.195
21,983,144
+0.12(+1.43%)
Jul 22, 2014
7.865
8.124
7.790
8.080
14,763,108
+0.23(+2.89%)
Jul 21, 2014
7.801
7.924
7.769
7.852
14,896,295
+0.00(+0.05%)
Jul 18, 2014
7.645
7.948
7.605
7.849
21,823,326
+0.29(+3.83%)
Jul 17, 2014
7.631
7.700
7.535
7.559
12,447,267
-0.05(-0.70%)
Jul 16, 2014
7.563
7.645
7.522
7.612
7,745,786
+0.10(+1.27%)
Jul 15, 2014
7.640
7.686
7.490
7.517
9,743,110
-0.14(-1.82%)
Jul 14, 2014
7.667
7.709
7.598
7.656
7,538,029
+0.10(+1.31%)
Jul 11, 2014
7.625
7.656
7.484
7.557
9,836,784
-0.10(-1.29%)
Jul 10, 2014
7.523
7.706
7.469
7.656
11,203,105
-0.00(-0.02%)
Jul 09, 2014
7.638
7.854
7.592
7.658
14,469,786
+0.03(+0.36%)
Jul 08, 2014
7.598
7.640
7.513
7.631
14,011,735
+0.01(+0.12%)
Jul 07, 2014
7.614
7.664
7.595
7.621
7,582,748
-0.03(-0.41%)
Jul 03, 2014
7.504
7.653
7.653
7.653
6,319,689
+0.16(+2.18%)
Jul 02, 2014
7.440
7.551
7.424
7.490
9,341,080
+0.07(+0.91%)
Jul 01, 2014
7.424
7.491
7.382
7.422
8,729,581
+0.01(+0.07%)
Jun 30, 2014
7.409
7.475
7.381
7.416
8,209,359
+0.02(+0.30%)
Jun 27, 2014
7.409
7.512
7.376
7.394
15,959,423
-0.04(-0.54%)
Jun 26, 2014
7.374
7.442
7.278
7.435
10,416,803
+0.07(+0.90%)
Jun 25, 2014
7.358
7.418
7.298
7.369
11,234,095
-0.01(-0.07%)
Jun 24, 2014
7.392
7.466
7.330
7.374
10,502,984
-0.03(-0.40%)
Jun 23, 2014
7.347
7.433
7.297
7.403
8,776,625
+0.05(+0.72%)
Jun 20, 2014
7.330
7.407
7.310
7.350
15,983,641
+0.03(+0.38%)
Jun 19, 2014
7.350
7.407
7.273
7.323
12,775,786
-0.01(-0.10%)
Jun 18, 2014
7.389
7.389
7.227
7.330
15,489,051
-0.05(-0.72%)
Jun 17, 2014
7.140
7.392
7.030
7.383
27,596,584
+0.47(+6.81%)
Jun 16, 2014
6.753
6.915
6.742
6.912
9,920,597
+0.13(+1.97%)
Jun 13, 2014
6.658
6.799
6.612
6.779
10,177,614
+0.13(+1.90%)
Jun 12, 2014
6.881
6.889
6.630
6.652
14,233,566
-0.26(-3.82%)
Jun 11, 2014
6.843
7.160
6.833
6.916
18,549,132
+0.08(+1.21%)
Jun 10, 2014
6.696
6.848
6.654
6.833
11,313,674
+0.00(+0.03%)
Jun 06, 2014
6.727
6.865
6.724
6.832
9,974,053
+0.11(+1.61%)
Jun 05, 2014
6.826
6.839
6.672
6.724
8,977,222
-0.10(-1.53%)
Jun 04, 2014
6.685
6.938
6.650
6.828
10,376,913
+0.13(+1.89%)
Jun 03, 2014
6.680
6.733
6.577
6.702
15,666,445
+0.00(+0.03%)
Jun 02, 2014
6.905
6.936
6.696
6.700
12,200,045
-0.18(-2.56%)
May 30, 2014
6.934
6.959
6.857
6.876
13,315,176
-0.06(-0.84%)
May 29, 2014
6.957
7.012
6.854
6.934
13,519,184
-0.01(-0.10%)
May 28, 2014
6.774
6.952
6.681
6.941
15,163,647
+0.17(+2.47%)
May 27, 2014
7.030
7.094
6.750
6.774
17,208,034
-0.21(-2.97%)
May 23, 2014
7.001
6.981
6.981
6.981
33,128,188
+0.26(+3.81%)
May 22, 2014
6.685
6.801
6.549
6.725
11,827,592
+0.01(+0.22%)
May 21, 2014
6.621
6.778
6.621
6.710
14,691,048
+0.09(+1.40%)
May 20, 2014
6.699
6.752
6.589
6.618
18,790,280
-0.10(-1.49%)
May 19, 2014
6.596
6.752
6.498
6.718
20,181,622
+0.14(+2.10%)
May 16, 2014
6.438
6.581
6.434
6.580
10,703,803
+0.06(+0.98%)
May 15, 2014
6.565
6.580
6.376
6.516
13,252,613
-0.11(-1.62%)
May 14, 2014
6.839
6.847
6.609
6.623
11,929,175
-0.25(-3.67%)
May 13, 2014
6.710
6.903
6.696
6.876
14,163,455
+0.19(+2.80%)
May 12, 2014
6.647
6.776
6.639
6.689
10,635,178
+0.05(+0.71%)
May 09, 2014
6.541
6.681
6.496
6.641
9,656,273
+0.10(+1.50%)
May 08, 2014
6.500
6.683
6.483
6.543
15,902,482
+0.03(+0.50%)
May 07, 2014
6.883
6.903
6.480
6.511
30,500,744
-0.33(-4.83%)
May 06, 2014
6.963
6.968
6.833
6.841
13,263,606
-0.09(-1.28%)
May 05, 2014
7.152
7.172
6.925
6.930
16,277,925
-0.32(-4.43%)
May 02, 2014
7.146
7.355
7.132
7.252
10,353,083
+0.12(+1.68%)
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
.