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
)
20.97
-2.17 (-9.39%)
Streaming Delayed Price
Updated: 2:14 PM EDT, May 21, 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, 2009
5.176
5.232
5.041
5.077
19,345,492
+0.01(+0.23%)
Apr 29, 2009
5.041
5.188
5.008
5.065
16,338,400
+0.07(+1.42%)
Apr 28, 2009
5.067
5.147
4.935
4.994
14,245,277
-0.14(-2.66%)
Apr 27, 2009
5.169
5.250
5.070
5.131
14,013,214
-0.14(-2.65%)
Apr 24, 2009
5.188
5.333
5.067
5.270
15,386,765
+0.14(+2.66%)
Apr 23, 2009
5.026
5.156
4.989
5.134
18,278,372
+0.11(+2.14%)
Apr 22, 2009
4.971
5.193
4.860
5.026
24,549,080
+0.02(+0.37%)
Apr 21, 2009
4.779
5.050
4.720
5.008
18,770,646
+0.23(+4.75%)
Apr 20, 2009
4.767
4.811
4.683
4.780
17,159,668
-0.07(-1.49%)
Apr 17, 2009
5.092
5.141
4.690
4.853
51,231,544
-0.15(-2.93%)
Apr 16, 2009
5.474
5.474
4.939
4.999
54,614,828
-0.37(-6.90%)
Apr 15, 2009
5.301
5.393
5.235
5.370
12,244,488
+0.07(+1.30%)
Apr 14, 2009
5.395
5.434
5.280
5.301
18,284,552
-0.13(-2.48%)
Apr 13, 2009
5.434
5.524
5.358
5.435
22,876,808
-0.02(-0.40%)
Apr 09, 2009
5.220
5.464
5.087
5.457
20,365,346
+0.35(+6.86%)
Apr 08, 2009
4.939
5.107
4.929
5.107
16,040,239
+0.18(+3.73%)
Apr 07, 2009
4.733
4.971
4.636
4.924
22,558,876
+0.11(+2.20%)
Apr 06, 2009
4.834
4.940
4.713
4.817
36,207,152
-0.20(-3.90%)
Apr 03, 2009
5.058
5.267
4.908
5.013
41,839,792
-0.05(-1.06%)
Apr 02, 2009
4.833
5.136
4.797
5.067
25,599,796
+0.32(+6.74%)
Apr 01, 2009
4.804
4.804
4.642
4.747
23,806,818
+0.03(+0.64%)
Mar 31, 2009
4.599
4.875
4.572
4.716
32,128,118
+0.16(+3.51%)
Mar 30, 2009
4.575
4.609
4.430
4.557
19,844,360
+0.14(+3.28%)
Mar 26, 2009
4.745
4.789
4.341
4.412
65,294,468
-0.11(-2.35%)
Mar 25, 2009
4.607
4.607
4.292
4.518
38,324,740
-0.04(-0.78%)
Mar 24, 2009
4.420
4.700
4.343
4.553
37,316,388
+0.07(+1.62%)
Mar 23, 2009
4.420
4.481
4.413
4.481
32,597,512
+0.30(+7.12%)
Mar 20, 2009
4.344
4.365
4.124
4.183
22,128,186
-0.10(-2.24%)
Mar 19, 2009
4.228
4.355
4.079
4.279
21,798,194
+0.10(+2.39%)
Mar 18, 2009
4.174
4.318
4.097
4.179
27,860,286
-0.02(-0.50%)
Mar 17, 2009
4.100
4.210
4.020
4.200
18,830,572
+0.09(+2.21%)
Mar 16, 2009
4.376
4.376
4.084
4.109
16,223,462
-0.21(-4.87%)
Mar 13, 2009
4.292
4.393
4.223
4.319
0
+0.04(+1.02%)
Mar 12, 2009
4.250
4.289
4.043
4.275
18,572,560
+0.02(+0.55%)
Mar 11, 2009
4.230
4.398
4.149
4.252
19,663,210
+0.01(+0.20%)
Mar 10, 2009
3.952
4.274
3.914
4.243
24,131,244
+0.39(+10.09%)
Mar 09, 2009
3.733
3.882
3.671
3.855
27,568,452
+0.09(+2.32%)
Mar 06, 2009
4.006
4.072
3.673
3.767
0
-0.18(-4.60%)
Mar 05, 2009
4.489
4.528
3.760
3.949
89,170,240
-0.65(-14.07%)
Mar 04, 2009
4.467
4.666
4.461
4.595
16,928,538
+0.20(+4.64%)
Mar 02, 2009
4.435
4.557
4.361
4.392
16,588,707
-0.14(-3.08%)
Feb 27, 2009
4.454
4.639
4.412
4.531
0
-0.01(-0.30%)
Feb 26, 2009
4.836
4.848
4.541
4.545
24,039,630
-0.22(-4.63%)
Feb 25, 2009
4.570
4.895
4.523
4.765
30,759,170
+0.16(+3.47%)
Feb 24, 2009
4.472
4.708
4.429
4.605
24,065,526
+0.19(+4.35%)
Feb 23, 2009
4.575
4.595
4.392
4.413
21,450,212
-0.08(-1.72%)
Feb 20, 2009
4.400
4.555
4.307
4.491
31,203,050
+0.01(+0.19%)
Feb 19, 2009
4.738
4.782
4.430
4.482
45,943,564
+0.30(+7.08%)
Feb 18, 2009
4.243
4.297
4.144
4.186
11,964,363
-0.03(-0.60%)
Feb 17, 2009
4.297
4.365
4.158
4.211
20,310,458
-0.21(-4.69%)
Feb 13, 2009
4.514
4.585
4.361
4.419
20,877,468
-0.12(-2.74%)
Feb 12, 2009
4.432
4.558
4.321
4.543
14,865,945
+0.08(+1.81%)
Feb 11, 2009
4.558
4.570
4.387
4.462
12,399,937
-0.07(-1.45%)
Feb 10, 2009
4.572
4.701
4.387
4.528
19,964,052
-0.09(-1.90%)
Feb 09, 2009
4.647
4.755
4.580
4.615
9,448,600
-0.10(-2.11%)
Feb 06, 2009
4.624
4.767
4.545
4.715
14,409,774
+0.15(+3.32%)
Feb 05, 2009
4.363
4.621
4.336
4.563
16,458,441
+0.19(+4.31%)
Feb 04, 2009
4.323
4.531
4.228
4.375
17,589,960
+0.06(+1.44%)
Feb 03, 2009
4.287
4.356
4.205
4.312
16,549,343
+0.03(+0.63%)
Feb 02, 2009
4.126
4.348
4.082
4.286
16,511,375
+0.11(+2.74%)
Jan 30, 2009
4.445
4.530
4.158
4.171
0
-0.26(-5.85%)
Jan 29, 2009
4.654
4.656
4.410
4.430
15,525,734
-0.31(-6.47%)
Jan 28, 2009
4.587
4.752
4.546
4.737
17,800,096
+0.30(+6.71%)
Jan 27, 2009
4.484
4.583
4.375
4.439
15,201,647
-0.03(-0.72%)
Jan 26, 2009
4.373
4.550
4.324
4.471
26,308,336
+0.13(+2.91%)
Jan 23, 2009
4.055
4.419
3.915
4.344
24,534,536
+0.25(+6.08%)
Jan 22, 2009
4.072
4.208
3.907
4.095
21,321,788
-0.02(-0.41%)
Jan 21, 2009
4.035
4.114
3.828
4.112
15,958,225
+0.23(+5.99%)
Jan 20, 2009
4.137
4.205
3.858
3.880
20,216,944
-0.27(-6.60%)
Jan 16, 2009
4.129
4.193
3.919
4.154
22,492,908
+0.14(+3.57%)
Jan 15, 2009
3.967
4.132
3.819
4.011
34,998,980
+0.07(+1.71%)
Jan 14, 2009
4.114
4.114
3.877
3.944
24,405,744
-0.20(-4.91%)
Jan 13, 2009
4.240
4.341
4.075
4.148
19,120,108
-0.14(-3.26%)
Jan 12, 2009
4.375
4.388
4.201
4.287
21,785,664
-0.11(-2.53%)
Jan 09, 2009
4.306
4.503
4.186
4.398
26,970,928
+0.09(+2.15%)
Jan 08, 2009
4.156
4.402
3.871
4.306
62,609,292
+0.50(+13.14%)
Jan 07, 2009
3.942
3.942
3.747
3.806
16,519,603
-0.15(-3.87%)
Jan 06, 2009
4.048
4.129
3.897
3.959
20,596,958
-0.05(-1.30%)
Jan 05, 2009
3.912
4.122
3.871
4.011
20,254,704
+0.11(+2.76%)
Jan 02, 2009
3.658
3.998
3.542
3.903
0
+0.26(+7.06%)
Jan 01, 2009
3.715
3.765
3.612
3.646
0
+0.00(+0.00%)
Dec 31, 2008
3.715
3.765
3.612
3.646
15,891,396
-0.08(-2.17%)
Dec 30, 2008
3.696
3.786
3.651
3.727
9,710,789
+0.03(+0.87%)
Dec 29, 2008
3.903
3.903
3.616
3.695
12,483,276
-0.20(-5.14%)
Dec 26, 2008
3.944
3.944
3.828
3.895
3,920,385
-0.03(-0.73%)
Dec 24, 2008
3.698
3.937
3.698
3.924
4,528,262
+0.19(+5.09%)
Dec 23, 2008
3.962
3.964
3.698
3.733
10,663,475
-0.16(-4.15%)
Dec 22, 2008
4.183
4.183
3.774
3.895
12,516,188
-0.25(-5.94%)
Dec 19, 2008
4.163
4.238
4.057
4.141
14,708,595
+0.04(+0.86%)
Dec 18, 2008
4.338
4.385
4.013
4.105
19,238,704
-0.22(-4.99%)
Dec 17, 2008
4.217
4.462
4.137
4.321
19,901,560
-0.00(-0.08%)
Dec 16, 2008
3.956
4.360
3.949
4.324
19,825,474
+0.43(+11.12%)
Dec 15, 2008
4.072
4.153
3.794
3.892
13,592,873
-0.17(-4.19%)
Dec 12, 2008
3.723
4.121
3.723
4.062
17,455,084
+0.22(+5.65%)
Dec 11, 2008
4.020
4.164
3.794
3.845
19,032,520
-0.21(-5.19%)
Dec 10, 2008
3.831
4.090
3.698
4.055
26,275,126
+0.14(+3.70%)
Dec 09, 2008
4.107
4.208
3.846
3.910
30,952,706
-0.30(-7.08%)
Dec 08, 2008
3.767
4.225
3.664
4.208
28,984,610
+0.63(+17.54%)
Dec 05, 2008
3.393
3.643
3.203
3.580
24,055,178
+0.18(+5.40%)
Dec 04, 2008
3.107
3.570
3.032
3.397
21,147,560
+0.22(+7.06%)
Dec 03, 2008
3.077
3.324
3.047
3.173
25,378,890
-0.03(-0.84%)
Dec 02, 2008
3.301
3.358
3.122
3.200
19,857,740
-0.06(-1.76%)
Dec 01, 2008
3.644
3.644
3.215
3.257
23,824,344
-0.42(-11.44%)
Nov 28, 2008
3.703
3.787
3.587
3.678
5,186,928
-0.03(-0.68%)
Nov 26, 2008
3.410
3.730
3.335
3.703
22,485,126
+0.22(+6.43%)
Nov 25, 2008
3.469
3.644
3.336
3.479
20,282,418
+0.08(+2.28%)
Nov 24, 2008
3.085
3.461
2.988
3.402
25,895,444
+0.38(+12.40%)
Nov 21, 2008
3.143
3.143
2.856
3.026
35,470,580
+0.08(+2.74%)
Nov 20, 2008
3.218
3.365
2.846
2.946
50,595,456
-0.52(-14.88%)
Nov 19, 2008
3.720
3.782
3.419
3.461
20,935,202
-0.28(-7.43%)
Nov 18, 2008
3.828
3.920
3.614
3.739
16,331,300
-0.09(-2.37%)
Nov 17, 2008
3.915
4.082
3.821
3.829
16,040,363
-0.09(-2.28%)
Nov 14, 2008
4.097
4.398
3.919
3.919
26,350,468
-0.26(-6.24%)
Nov 13, 2008
3.671
4.191
3.568
4.180
17,672,450
+0.47(+12.66%)
Nov 12, 2008
3.691
3.757
3.562
3.710
17,857,668
-0.23(-5.85%)
Nov 11, 2008
4.062
4.097
3.888
3.940
10,784,562
-0.18(-4.37%)
Nov 10, 2008
4.331
4.454
4.050
4.121
9,819,424
-0.10(-2.47%)
Nov 07, 2008
4.050
4.257
4.033
4.225
17,413,802
+0.22(+5.42%)
Nov 06, 2008
4.217
4.289
3.961
4.008
18,522,376
-0.25(-5.81%)
Nov 05, 2008
4.604
4.604
4.238
4.255
13,702,518
-0.42(-8.90%)
Nov 04, 2008
4.631
4.713
4.573
4.671
15,883,762
+0.13(+2.89%)
Nov 03, 2008
4.676
4.676
4.466
4.540
19,178,786
-0.07(-1.53%)
Oct 31, 2008
4.686
4.865
4.463
4.610
27,030,432
-0.34(-6.93%)
Oct 30, 2008
5.127
5.297
4.930
4.954
13,273,592
+0.00(+0.00%)
Oct 29, 2008
4.794
5.269
4.663
4.954
18,263,288
+0.09(+1.80%)
Oct 28, 2008
4.371
4.866
4.126
4.866
15,465,458
+0.62(+14.68%)
Oct 27, 2008
4.257
4.491
4.208
4.243
10,917,543
-0.09(-2.02%)
Oct 24, 2008
4.087
4.451
4.055
4.331
15,011,687
-0.23(-4.95%)
Oct 23, 2008
4.711
4.829
4.243
4.557
20,350,162
-0.20(-4.11%)
Oct 22, 2008
5.112
5.119
4.521
4.752
16,550,222
-0.38(-7.32%)
Oct 21, 2008
5.588
5.642
5.087
5.127
17,131,972
-0.46(-8.23%)
Oct 20, 2008
5.423
5.715
5.292
5.587
13,638,101
+0.23(+4.24%)
Oct 17, 2008
5.063
5.561
5.031
5.359
22,289,058
+0.17(+3.34%)
Oct 16, 2008
4.769
5.260
4.582
5.186
28,968,784
+0.52(+11.11%)
Oct 15, 2008
5.077
5.078
4.663
4.668
15,531,200
-0.44(-8.66%)
Oct 14, 2008
5.890
6.201
4.962
5.110
25,831,242
-0.53(-9.43%)
Oct 13, 2008
5.321
5.652
5.112
5.642
17,663,206
+0.74(+15.19%)
Oct 10, 2008
4.541
5.078
4.442
4.898
25,349,156
+0.00(+0.03%)
Oct 09, 2008
5.146
5.376
4.851
4.897
18,383,034
-0.19(-3.71%)
Oct 08, 2008
4.977
5.264
4.929
5.085
33,592,372
-0.09(-1.76%)
Oct 07, 2008
5.725
5.875
5.169
5.176
22,514,950
-0.57(-9.85%)
Oct 06, 2008
5.706
5.806
5.260
5.742
24,924,222
-0.20(-3.32%)
Oct 03, 2008
6.135
6.467
5.888
5.939
24,329,742
-0.09(-1.48%)
Oct 02, 2008
6.060
6.102
5.890
6.028
21,781,232
-0.04(-0.64%)
Oct 01, 2008
5.701
6.100
5.701
6.066
21,488,500
+0.31(+5.35%)
Sep 30, 2008
5.881
5.891
5.669
5.758
16,088,098
+0.00(+0.03%)
Sep 29, 2008
6.124
6.167
5.521
5.757
25,259,134
-0.33(-5.42%)
Sep 26, 2008
5.933
6.102
5.875
6.087
0
+0.02(+0.33%)
Sep 25, 2008
5.896
6.228
5.854
6.066
19,073,976
+0.24(+4.16%)
Sep 24, 2008
5.896
5.896
5.604
5.824
27,381,640
-0.06(-0.97%)
Sep 23, 2008
6.142
6.206
5.811
5.881
20,729,422
-0.23(-3.69%)
Sep 22, 2008
6.385
6.385
6.073
6.107
17,841,486
-0.24(-3.77%)
Sep 19, 2008
6.836
7.004
6.228
6.346
0
-0.13(-2.05%)
Sep 18, 2008
6.432
6.561
5.895
6.479
38,069,564
+0.15(+2.37%)
Sep 17, 2008
6.654
6.730
6.304
6.329
29,264,836
-0.42(-6.19%)
Sep 16, 2008
6.400
6.839
6.336
6.746
20,840,190
+0.20(+3.03%)
Sep 15, 2008
6.617
7.012
6.438
6.548
25,091,178
-0.39(-5.61%)
Sep 12, 2008
7.083
7.083
6.802
6.937
19,652,202
-0.25(-3.49%)
Sep 11, 2008
7.078
7.221
6.991
7.187
14,137,622
-0.01(-0.14%)
Sep 10, 2008
7.331
7.448
7.134
7.198
14,549,890
-0.13(-1.81%)
Sep 09, 2008
7.497
7.607
7.248
7.331
16,833,496
-0.12(-1.65%)
Sep 08, 2008
7.452
7.804
7.272
7.453
21,658,558
+0.11(+1.49%)
Sep 05, 2008
7.324
7.423
7.134
7.344
0
-0.05(-0.68%)
Sep 04, 2008
7.322
7.501
7.277
7.395
17,714,696
+0.01(+0.07%)
Sep 03, 2008
7.652
7.659
7.346
7.389
13,479,859
-0.25(-3.26%)
Sep 02, 2008
7.464
7.782
7.464
7.639
22,494,614
+0.25(+3.44%)
Aug 29, 2008
7.406
7.533
7.346
7.384
10,002,825
-0.04(-0.50%)
Aug 28, 2008
7.282
7.455
7.282
7.421
10,162,617
+0.17(+2.30%)
Aug 27, 2008
7.255
7.347
7.209
7.255
10,545,697
-0.00(-0.02%)
Aug 26, 2008
7.256
7.277
7.086
7.256
19,048,406
-0.03(-0.35%)
Aug 25, 2008
7.351
7.432
7.204
7.282
12,828,584
-0.15(-2.04%)
Aug 22, 2008
7.405
7.533
7.288
7.433
15,930,023
+0.11(+1.56%)
Aug 21, 2008
6.997
7.383
6.716
7.319
68,029,832
-0.01(-0.09%)
Aug 20, 2008
7.489
7.489
7.198
7.326
16,495,233
-0.09(-1.18%)
Aug 19, 2008
7.398
7.578
7.282
7.413
18,741,114
-0.02(-0.32%)
Aug 18, 2008
7.319
7.467
7.149
7.437
21,947,980
+0.16(+2.24%)
Aug 15, 2008
7.533
7.597
7.243
7.273
0
-0.21(-2.75%)
Aug 14, 2008
7.460
7.575
7.295
7.479
14,020,022
+0.04(+0.50%)
Aug 13, 2008
7.573
7.575
7.305
7.442
15,476,948
-0.16(-2.08%)
Aug 12, 2008
7.674
7.674
7.526
7.600
18,102,112
-0.10(-1.35%)
Aug 11, 2008
7.359
8.027
7.317
7.704
31,074,542
+0.26(+3.51%)
Aug 08, 2008
6.938
7.480
6.933
7.443
16,366,910
+0.47(+6.76%)
Aug 07, 2008
7.139
7.139
6.948
6.972
12,693,131
-0.23(-3.18%)
Aug 06, 2008
7.171
7.322
7.016
7.201
13,078,220
-0.02(-0.28%)
Aug 05, 2008
6.696
7.248
6.696
7.221
14,012,525
+0.58(+8.80%)
Aug 04, 2008
6.691
6.735
6.534
6.637
11,045,848
-0.07(-1.00%)
Aug 01, 2008
6.883
6.883
6.576
6.704
10,618,520
-0.11(-1.68%)
Jul 31, 2008
6.819
7.065
6.797
6.819
10,647,007
-0.09(-1.24%)
Jul 30, 2008
7.023
7.120
6.671
6.905
19,717,042
-0.08(-1.16%)
Jul 29, 2008
6.985
7.070
6.706
6.985
15,417,509
+0.15(+2.27%)
Jul 28, 2008
6.979
6.994
6.647
6.831
22,525,156
-0.16(-2.31%)
Jul 25, 2008
7.221
7.292
6.959
6.992
16,969,244
-0.17(-2.40%)
Jul 24, 2008
7.363
7.484
7.134
7.164
11,990,907
-0.28(-3.78%)
Jul 23, 2008
7.305
7.666
7.209
7.445
24,711,092
+0.13(+1.82%)
Jul 22, 2008
7.181
7.396
7.016
7.312
17,975,232
+0.07(+0.91%)
Jul 21, 2008
7.622
7.708
7.209
7.246
14,944,246
-0.37(-4.86%)
Jul 18, 2008
7.549
7.650
7.263
7.617
26,183,174
+0.32(+4.43%)
Jul 17, 2008
7.196
7.534
7.051
7.294
16,044,350
+0.10(+1.36%)
Jul 16, 2008
6.960
7.218
6.821
7.196
15,785,214
+0.26(+3.74%)
Jul 15, 2008
6.750
7.177
6.502
6.937
28,980,522
+0.16(+2.33%)
Jul 14, 2008
6.741
6.901
6.693
6.778
20,770,848
+0.17(+2.52%)
Jul 11, 2008
6.479
6.819
6.332
6.612
24,232,014
+0.06(+0.93%)
Jul 10, 2008
6.617
6.777
6.482
6.551
15,593,341
-0.08(-1.17%)
Jul 09, 2008
6.884
6.979
6.613
6.629
20,256,284
-0.22(-3.27%)
Jul 08, 2008
6.566
6.871
6.415
6.853
22,458,802
+0.23(+3.43%)
Jul 07, 2008
6.568
6.711
6.523
6.625
21,794,438
+0.10(+1.50%)
Jul 04, 2008
6.807
6.900
6.450
6.528
13,076,592
+0.00(+0.00%)
Jul 03, 2008
6.807
6.900
6.450
6.528
13,076,592
-0.27(-4.03%)
Jul 02, 2008
6.901
7.139
6.785
6.802
23,473,404
-0.06(-0.83%)
Jul 01, 2008
6.741
6.878
6.607
6.859
30,849,134
+0.06(+0.87%)
Jun 30, 2008
7.155
7.265
6.778
6.800
29,935,282
-0.41(-5.67%)
Jun 27, 2008
7.327
7.401
7.189
7.209
22,488,066
-0.12(-1.61%)
Jun 26, 2008
7.644
7.644
7.312
7.327
16,063,260
-0.42(-5.41%)
Jun 25, 2008
7.731
7.906
7.650
7.746
15,734,711
+0.10(+1.37%)
Jun 24, 2008
7.658
7.846
7.566
7.642
16,236,389
-0.06(-0.74%)
Jun 23, 2008
7.649
7.731
7.512
7.699
21,428,462
+0.05(+0.70%)
Jun 20, 2008
7.994
7.994
7.645
7.645
26,618,492
-0.42(-5.26%)
Jun 19, 2008
7.832
8.080
7.778
8.069
23,415,338
+0.22(+2.77%)
Jun 18, 2008
7.815
7.999
7.709
7.852
20,925,210
-0.04(-0.45%)
Jun 17, 2008
8.108
8.125
7.767
7.888
22,248,280
-0.18(-2.25%)
Jun 16, 2008
7.674
8.169
7.652
8.069
39,936,152
+0.58(+7.71%)
Jun 13, 2008
7.327
7.536
7.326
7.492
27,607,482
+0.27(+3.70%)
Jun 12, 2008
7.253
7.544
7.162
7.225
27,547,118
+0.07(+0.96%)
Jun 11, 2008
7.507
7.521
7.155
7.155
29,275,946
-0.36(-4.75%)
Jun 10, 2008
7.615
7.729
7.464
7.512
23,836,874
-0.20(-2.62%)
Jun 09, 2008
7.659
7.822
7.561
7.714
21,808,702
+0.14(+1.84%)
Jun 06, 2008
7.866
7.967
7.575
7.575
27,746,678
-0.43(-5.38%)
Jun 05, 2008
8.048
8.103
7.901
8.006
23,795,964
+0.03(+0.38%)
Jun 04, 2008
8.140
8.149
7.830
7.975
22,322,530
-0.18(-2.17%)
Jun 03, 2008
8.288
8.330
8.069
8.152
20,885,608
-0.12(-1.48%)
Jun 02, 2008
8.319
8.393
8.086
8.275
18,094,312
-0.07(-0.89%)
May 30, 2008
8.287
8.378
8.127
8.349
17,386,134
+0.07(+0.83%)
May 29, 2008
8.426
8.529
8.246
8.280
24,721,062
-0.19(-2.19%)
May 28, 2008
8.396
8.489
8.288
8.465
18,075,140
+0.13(+1.60%)
May 27, 2008
8.278
8.367
8.125
8.332
23,217,798
+0.02(+0.26%)
May 26, 2008
8.266
8.416
8.041
8.310
0
+0.00(+0.00%)
May 23, 2008
8.266
8.416
8.041
8.310
32,095,176
+0.09(+1.06%)
May 22, 2008
7.868
8.309
7.425
8.223
102,771,320
-0.33(-3.91%)
May 21, 2008
8.723
8.903
8.558
8.558
20,597,052
-0.12(-1.43%)
May 20, 2008
8.694
8.719
8.505
8.682
17,215,560
-0.10(-1.19%)
May 19, 2008
9.029
9.088
8.723
8.787
12,444,149
-0.28(-3.10%)
May 16, 2008
9.280
9.342
8.800
9.068
15,948,981
-0.27(-2.85%)
May 15, 2008
9.276
9.426
9.167
9.334
17,579,244
+0.08(+0.87%)
May 14, 2008
9.285
9.404
9.191
9.253
11,254,801
+0.06(+0.68%)
May 13, 2008
9.160
9.248
9.059
9.191
12,096,773
+0.08(+0.92%)
May 12, 2008
8.706
9.162
8.623
9.106
21,711,926
+0.48(+5.60%)
May 09, 2008
8.541
8.724
8.426
8.623
13,315,849
+0.03(+0.33%)
May 08, 2008
8.834
8.916
8.554
8.595
16,893,422
-0.19(-2.15%)
May 07, 2008
9.039
9.039
8.753
8.783
17,524,040
-0.29(-3.19%)
May 06, 2008
8.812
9.150
8.770
9.073
14,483,204
+0.19(+2.18%)
May 05, 2008
9.120
9.128
8.847
8.879
15,249,946
-0.21(-2.30%)
May 02, 2008
9.529
9.557
8.978
9.088
19,392,990
-0.40(-4.26%)
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
.