Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

24.88 +1.43 (+6.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.191 6.563 6.155 6.350 23,864,974 +0.22(+3.51%)
Mar 30, 2009 6.159 6.205 5.964 6.134 14,740,519 +0.19(+3.28%)
Mar 26, 2009 6.388 6.447 5.844 5.939 48,501,156 -0.14(-2.35%)
Mar 25, 2009 6.202 6.202 5.778 6.082 28,467,866 -0.05(-0.78%)
Mar 24, 2009 5.951 6.327 5.846 6.130 27,718,854 +0.10(+1.62%)
Mar 23, 2009 5.951 6.032 5.942 6.032 24,213,644 +0.40(+7.12%)
Mar 20, 2009 5.849 5.876 5.552 5.631 16,436,959 -0.13(-2.24%)
Mar 19, 2009 5.692 5.862 5.491 5.760 16,191,839 +0.13(+2.39%)
Mar 18, 2009 5.620 5.812 5.516 5.626 20,694,800 -0.03(-0.49%)
Mar 17, 2009 5.520 5.667 5.411 5.654 13,987,471 +0.12(+2.21%)
Mar 16, 2009 5.892 5.892 5.497 5.531 12,050,892 -0.28(-4.87%)
Mar 13, 2009 5.778 5.914 5.686 5.815 0 +0.06(+1.02%)
Mar 12, 2009 5.722 5.774 5.443 5.756 13,795,817 +0.03(+0.55%)
Mar 11, 2009 5.695 5.921 5.586 5.724 14,605,960 +0.01(+0.20%)
Mar 10, 2009 5.321 5.754 5.269 5.713 17,924,844 +0.52(+10.09%)
Mar 09, 2009 5.026 5.226 4.942 5.189 20,478,024 +0.12(+2.32%)
Mar 06, 2009 5.393 5.482 4.945 5.071 0 -0.24(-4.60%)
Mar 05, 2009 6.044 6.096 5.062 5.316 66,236,228 -0.87(-14.07%)
Mar 04, 2009 6.014 6.282 6.005 6.186 12,574,627 +0.27(+4.64%)
Mar 02, 2009 5.971 6.134 5.871 5.912 12,322,199 -0.19(-3.08%)
Feb 27, 2009 5.996 6.245 5.939 6.100 0 -0.02(-0.30%)
Feb 26, 2009 6.510 6.526 6.114 6.118 17,856,792 -0.30(-4.63%)
Feb 25, 2009 6.152 6.590 6.089 6.415 22,848,110 +0.22(+3.47%)
Feb 24, 2009 6.021 6.338 5.962 6.200 17,876,028 +0.26(+4.35%)
Feb 23, 2009 6.159 6.186 5.912 5.942 15,933,356 -0.10(-1.72%)
Feb 20, 2009 5.923 6.132 5.799 6.046 23,177,828 +0.01(+0.19%)
Feb 19, 2009 6.379 6.438 5.964 6.035 34,127,176 +0.40(+7.08%)
Feb 18, 2009 5.713 5.785 5.579 5.636 8,887,206 -0.03(-0.60%)
Feb 17, 2009 5.785 5.876 5.597 5.670 15,086,740 -0.28(-4.69%)
Feb 13, 2009 6.078 6.173 5.871 5.948 15,507,919 -0.17(-2.74%)
Feb 12, 2009 5.967 6.137 5.817 6.116 11,042,520 +0.11(+1.81%)
Feb 11, 2009 6.137 6.152 5.905 6.007 9,210,753 -0.09(-1.45%)
Feb 10, 2009 6.155 6.329 5.905 6.096 14,829,426 -0.12(-1.90%)
Feb 09, 2009 6.257 6.402 6.166 6.214 7,018,481 -0.13(-2.11%)
Feb 06, 2009 6.225 6.418 6.118 6.347 10,703,673 +0.20(+3.32%)
Feb 05, 2009 5.874 6.220 5.837 6.143 12,225,437 +0.25(+4.31%)
Feb 04, 2009 5.819 6.100 5.692 5.890 13,065,936 +0.08(+1.44%)
Feb 03, 2009 5.772 5.865 5.661 5.806 12,292,959 +0.04(+0.63%)
Feb 02, 2009 5.554 5.853 5.495 5.769 12,264,756 +0.15(+2.74%)
Jan 30, 2009 5.985 6.098 5.597 5.615 0 -0.35(-5.85%)
Jan 29, 2009 6.266 6.268 5.937 5.964 11,532,616 -0.41(-6.47%)
Jan 28, 2009 6.175 6.397 6.121 6.377 13,222,026 +0.40(+6.71%)
Jan 27, 2009 6.037 6.171 5.890 5.976 11,291,882 -0.04(-0.72%)
Jan 26, 2009 5.887 6.125 5.822 6.019 19,542,002 +0.17(+2.91%)
Jan 23, 2009 5.459 5.950 5.271 5.849 18,224,412 +0.34(+6.08%)
Jan 22, 2009 5.482 5.665 5.260 5.513 15,837,962 -0.02(-0.41%)
Jan 21, 2009 5.432 5.538 5.153 5.536 11,853,872 +0.31(+5.99%)
Jan 20, 2009 5.570 5.661 5.194 5.223 15,017,276 -0.37(-6.60%)
Jan 16, 2009 5.559 5.645 5.275 5.593 16,707,878 +0.19(+3.57%)
Jan 15, 2009 5.341 5.563 5.142 5.400 25,997,468 +0.09(+1.71%)
Jan 14, 2009 5.538 5.538 5.219 5.309 18,128,744 -0.27(-4.91%)
Jan 13, 2009 5.708 5.844 5.486 5.584 14,202,539 -0.19(-3.26%)
Jan 12, 2009 5.890 5.908 5.656 5.772 16,182,532 -0.15(-2.53%)
Jan 09, 2009 5.797 6.062 5.636 5.921 20,034,180 +0.12(+2.15%)
Jan 08, 2009 5.595 5.926 5.212 5.797 46,506,584 +0.67(+13.14%)
Jan 07, 2009 5.307 5.307 5.044 5.124 12,270,868 -0.21(-3.87%)
Jan 06, 2009 5.450 5.559 5.246 5.330 15,299,553 -0.07(-1.30%)
Jan 05, 2009 5.266 5.550 5.212 5.400 15,045,325 +0.15(+2.76%)
Jan 02, 2009 4.924 5.382 4.768 5.255 0 +0.35(+7.06%)
Jan 01, 2009 5.001 5.069 4.863 4.908 0 +0.00(+0.00%)
Dec 31, 2008 5.001 5.069 4.863 4.908 11,804,231 -0.11(-2.17%)
Dec 30, 2008 4.976 5.096 4.915 5.017 7,213,236 +0.04(+0.87%)
Dec 29, 2008 5.255 5.255 4.868 4.974 9,272,658 -0.27(-5.14%)
Dec 26, 2008 5.309 5.309 5.154 5.244 2,912,087 -0.04(-0.73%)
Dec 24, 2008 4.979 5.300 4.979 5.282 3,363,622 +0.26(+5.09%)
Dec 23, 2008 5.334 5.337 4.979 5.026 7,920,898 -0.22(-4.15%)
Dec 22, 2008 5.631 5.631 5.081 5.244 9,297,105 -0.33(-5.94%)
Dec 19, 2008 5.604 5.706 5.461 5.575 10,925,639 +0.05(+0.86%)
Dec 18, 2008 5.840 5.903 5.402 5.527 14,290,634 -0.29(-4.99%)
Dec 17, 2008 5.676 6.007 5.570 5.817 14,783,007 -0.00(-0.08%)
Dec 16, 2008 5.325 5.869 5.316 5.822 14,726,490 +0.58(+11.12%)
Dec 15, 2008 5.482 5.590 5.108 5.239 10,096,874 -0.23(-4.19%)
Dec 12, 2008 5.013 5.547 5.013 5.468 12,965,750 +0.29(+5.65%)
Dec 11, 2008 5.411 5.606 5.108 5.176 14,137,479 -0.28(-5.19%)
Dec 10, 2008 5.158 5.507 4.979 5.459 19,517,334 +0.19(+3.70%)
Dec 09, 2008 5.529 5.665 5.178 5.264 22,991,870 -0.40(-7.08%)
Dec 08, 2008 5.071 5.688 4.933 5.665 21,529,956 +0.85(+17.54%)
Dec 05, 2008 4.568 4.904 4.312 4.820 17,868,342 +0.25(+5.40%)
Dec 04, 2008 4.183 4.806 4.081 4.573 15,708,544 +0.30(+7.06%)
Dec 03, 2008 4.142 4.475 4.102 4.272 18,851,604 -0.04(-0.84%)
Dec 02, 2008 4.444 4.521 4.204 4.308 14,750,457 -0.08(-1.76%)
Dec 01, 2008 4.906 4.906 4.328 4.385 17,696,876 -0.57(-11.44%)
Nov 28, 2008 4.985 5.099 4.829 4.951 3,852,884 -0.03(-0.68%)
Nov 26, 2008 4.591 5.022 4.489 4.985 16,702,097 +0.30(+6.43%)
Nov 25, 2008 4.670 4.906 4.491 4.684 15,065,911 +0.10(+2.28%)
Nov 24, 2008 4.154 4.659 4.022 4.580 19,235,304 +0.51(+12.40%)
Nov 21, 2008 4.231 4.231 3.846 4.074 26,347,776 +0.11(+2.74%)
Nov 20, 2008 4.333 4.530 3.832 3.966 37,582,632 -0.69(-14.88%)
Nov 19, 2008 5.008 5.092 4.602 4.659 15,550,804 -0.37(-7.43%)
Nov 18, 2008 5.153 5.278 4.865 5.033 12,130,996 -0.12(-2.37%)
Nov 17, 2008 5.271 5.495 5.144 5.155 11,914,886 -0.12(-2.28%)
Nov 14, 2008 5.516 5.921 5.275 5.275 19,573,298 -0.35(-6.24%)
Nov 13, 2008 4.942 5.643 4.804 5.627 13,127,210 +0.63(+12.66%)
Nov 12, 2008 4.969 5.058 4.795 4.994 13,264,792 -0.31(-5.85%)
Nov 11, 2008 5.468 5.516 5.235 5.305 8,010,842 -0.24(-4.37%)
Nov 10, 2008 5.831 5.996 5.452 5.547 7,293,931 -0.14(-2.47%)
Nov 07, 2008 5.452 5.731 5.429 5.688 12,935,084 +0.29(+5.42%)
Nov 06, 2008 5.676 5.774 5.332 5.396 13,758,541 -0.33(-5.81%)
Nov 05, 2008 6.198 6.198 5.706 5.729 10,178,319 -0.56(-8.90%)
Nov 04, 2008 6.234 6.345 6.157 6.288 11,798,561 +0.18(+2.89%)
Nov 03, 2008 6.295 6.295 6.012 6.112 14,246,126 -0.10(-1.53%)
Oct 31, 2008 6.309 6.549 6.008 6.207 20,078,380 -0.46(-6.93%)
Oct 30, 2008 6.902 7.131 6.637 6.669 9,859,710 +0.00(+0.00%)
Oct 29, 2008 6.454 7.093 6.277 6.669 13,566,089 +0.12(+1.80%)
Oct 28, 2008 5.885 6.551 5.554 6.551 11,487,842 +0.84(+14.68%)
Oct 27, 2008 5.731 6.046 5.665 5.713 8,109,621 -0.12(-2.02%)
Oct 24, 2008 5.502 5.991 5.459 5.831 11,150,778 -0.30(-4.95%)
Oct 23, 2008 6.343 6.501 5.713 6.134 15,116,232 -0.26(-4.11%)
Oct 22, 2008 6.882 6.891 6.087 6.397 12,293,612 -0.51(-7.32%)
Oct 21, 2008 7.523 7.596 6.848 6.902 12,725,739 -0.62(-8.23%)
Oct 20, 2008 7.301 7.693 7.125 7.521 10,130,469 +0.31(+4.24%)
Oct 17, 2008 6.816 7.487 6.773 7.215 16,556,457 +0.23(+3.34%)
Oct 16, 2008 6.420 7.081 6.168 6.982 21,518,200 +0.70(+11.11%)
Oct 15, 2008 6.834 6.837 6.277 6.284 11,536,676 -0.60(-8.66%)
Oct 14, 2008 7.929 8.348 6.680 6.880 19,187,612 -0.72(-9.43%)
Oct 13, 2008 7.163 7.609 6.882 7.596 13,120,343 +1.00(+15.19%)
Oct 10, 2008 6.114 6.837 5.980 6.594 18,829,516 +0.00(+0.03%)
Oct 09, 2008 6.927 7.238 6.531 6.592 13,655,036 -0.25(-3.71%)
Oct 08, 2008 6.701 7.086 6.635 6.846 24,952,632 -0.12(-1.76%)
Oct 07, 2008 7.707 7.909 6.959 6.968 16,724,250 -0.76(-9.85%)
Oct 06, 2008 7.682 7.816 7.081 7.730 18,513,874 -0.27(-3.32%)
Oct 03, 2008 8.260 8.706 7.927 7.995 18,072,290 -0.12(-1.48%)
Oct 02, 2008 8.158 8.214 7.929 8.115 16,179,240 -0.05(-0.64%)
Oct 01, 2008 7.675 8.212 7.675 8.167 15,961,797 +0.41(+5.35%)
Sep 30, 2008 7.918 7.931 7.632 7.752 11,950,343 +0.00(+0.03%)
Sep 29, 2008 8.244 8.303 7.433 7.750 18,762,648 -0.44(-5.42%)
Sep 26, 2008 7.988 8.214 7.909 8.194 0 +0.03(+0.33%)
Sep 25, 2008 7.938 8.384 7.880 8.167 14,168,273 +0.33(+4.16%)
Sep 24, 2008 7.938 7.938 7.544 7.841 20,339,260 -0.08(-0.97%)
Sep 23, 2008 8.269 8.355 7.822 7.918 15,397,948 -0.30(-3.69%)
Sep 22, 2008 8.595 8.595 8.176 8.221 13,252,771 -0.32(-3.77%)
Sep 19, 2008 9.203 9.429 8.384 8.543 0 -0.18(-2.05%)
Sep 18, 2008 8.659 8.833 7.936 8.722 28,278,316 +0.20(+2.37%)
Sep 17, 2008 8.958 9.060 8.486 8.520 21,738,110 -0.56(-6.19%)
Sep 16, 2008 8.616 9.207 8.529 9.082 15,480,228 +0.27(+3.03%)
Sep 15, 2008 8.908 9.440 8.668 8.815 18,637,890 -0.52(-5.61%)
Sep 12, 2008 9.536 9.536 9.157 9.338 14,597,783 -0.34(-3.49%)
Sep 11, 2008 9.529 9.721 9.411 9.676 10,501,517 -0.01(-0.14%)
Sep 10, 2008 9.869 10.03 9.604 9.690 10,807,752 -0.18(-1.81%)
Sep 09, 2008 10.09 10.24 9.758 9.869 12,504,029 -0.17(-1.65%)
Sep 08, 2008 10.03 10.51 9.789 10.03 16,088,117 +0.15(+1.49%)
Sep 05, 2008 9.860 9.993 9.604 9.887 0 -0.07(-0.68%)
Sep 04, 2008 9.857 10.10 9.796 9.955 13,158,590 +0.01(+0.07%)
Sep 03, 2008 10.30 10.31 9.889 9.948 10,012,927 -0.34(-3.26%)
Sep 02, 2008 10.05 10.48 10.05 10.28 16,709,144 +0.34(+3.44%)
Aug 29, 2008 9.971 10.14 9.889 9.941 7,430,163 -0.05(-0.50%)
Aug 28, 2008 9.803 10.04 9.803 9.991 7,548,857 +0.22(+2.30%)
Aug 27, 2008 9.767 9.891 9.706 9.767 7,833,412 -0.00(-0.02%)
Aug 26, 2008 9.769 9.796 9.540 9.769 14,149,279 -0.03(-0.35%)
Aug 25, 2008 9.896 10.00 9.699 9.803 9,529,155 -0.20(-2.04%)
Aug 22, 2008 9.968 10.14 9.812 10.01 11,832,924 +0.15(+1.56%)
Aug 21, 2008 9.420 9.939 9.042 9.853 50,533,000 -0.01(-0.09%)
Aug 20, 2008 10.08 10.08 9.690 9.862 12,252,766 -0.12(-1.18%)
Aug 19, 2008 9.959 10.20 9.803 9.980 13,921,021 -0.03(-0.32%)
Aug 18, 2008 9.853 10.05 9.624 10.01 16,303,102 +0.22(+2.24%)
Aug 15, 2008 10.14 10.23 9.751 9.792 0 -0.28(-2.75%)
Aug 14, 2008 10.04 10.20 9.821 10.07 10,414,163 +0.05(+0.50%)
Aug 13, 2008 10.20 10.20 9.835 10.02 11,496,377 -0.21(-2.08%)
Aug 12, 2008 10.33 10.33 10.13 10.23 13,446,366 -0.14(-1.35%)
Aug 11, 2008 9.907 10.81 9.851 10.37 23,082,372 +0.35(+3.50%)
Aug 08, 2008 9.341 10.07 9.334 10.02 12,157,447 +0.63(+6.76%)
Aug 07, 2008 9.610 9.610 9.354 9.386 9,428,540 -0.31(-3.18%)
Aug 06, 2008 9.653 9.857 9.445 9.694 9,714,586 -0.03(-0.28%)
Aug 05, 2008 9.014 9.758 9.014 9.721 10,408,594 +0.79(+8.80%)
Aug 04, 2008 9.008 9.067 8.797 8.935 8,204,927 -0.09(-1.00%)
Aug 01, 2008 9.266 9.266 8.854 9.026 7,887,505 -0.15(-1.68%)
Jul 31, 2008 9.180 9.511 9.150 9.180 7,908,665 -0.12(-1.24%)
Jul 30, 2008 9.454 9.585 8.980 9.295 14,645,946 -0.11(-1.16%)
Jul 29, 2008 9.404 9.517 9.028 9.404 11,452,225 +0.21(+2.27%)
Jul 28, 2008 9.395 9.416 8.949 9.196 16,731,831 -0.22(-2.31%)
Jul 25, 2008 9.721 9.817 9.368 9.413 12,604,865 -0.23(-2.40%)
Jul 24, 2008 9.912 10.07 9.604 9.644 8,906,923 -0.38(-3.78%)
Jul 23, 2008 9.835 10.32 9.706 10.02 18,355,560 +0.18(+1.82%)
Jul 22, 2008 9.667 9.957 9.445 9.844 13,352,119 +0.09(+0.91%)
Jul 21, 2008 10.26 10.38 9.706 9.755 11,100,683 -0.50(-4.86%)
Jul 18, 2008 10.16 10.30 9.778 10.25 19,449,030 +0.44(+4.43%)
Jul 17, 2008 9.687 10.14 9.493 9.819 11,917,847 +0.13(+1.36%)
Jul 16, 2008 9.370 9.717 9.182 9.687 11,725,359 +0.35(+3.74%)
Jul 15, 2008 9.087 9.663 8.754 9.338 21,526,920 +0.21(+2.33%)
Jul 14, 2008 9.076 9.291 9.010 9.125 15,428,720 +0.22(+2.52%)
Jul 11, 2008 8.722 9.180 8.525 8.901 17,999,696 +0.08(+0.92%)
Jul 10, 2008 8.908 9.123 8.727 8.820 11,582,835 -0.10(-1.17%)
Jul 09, 2008 9.268 9.395 8.903 8.924 15,046,498 -0.30(-3.27%)
Jul 08, 2008 8.840 9.250 8.636 9.225 16,682,543 +0.31(+3.43%)
Jul 07, 2008 8.842 9.035 8.781 8.919 16,189,050 +0.13(+1.50%)
Jul 04, 2008 9.164 9.289 8.684 8.788 9,713,377 +0.00(+0.00%)
Jul 03, 2008 9.164 9.289 8.684 8.788 9,713,377 -0.37(-4.03%)
Jul 02, 2008 9.291 9.610 9.135 9.157 17,436,196 -0.08(-0.83%)
Jul 01, 2008 9.076 9.259 8.894 9.234 22,914,936 +0.08(+0.87%)
Jun 30, 2008 9.633 9.780 9.125 9.155 22,236,122 -0.55(-5.67%)
Jun 27, 2008 9.864 9.964 9.678 9.706 16,704,281 -0.16(-1.61%)
Jun 26, 2008 10.29 10.29 9.844 9.864 11,931,893 -0.56(-5.41%)
Jun 25, 2008 10.41 10.64 10.30 10.43 11,687,845 +0.14(+1.36%)
Jun 24, 2008 10.31 10.56 10.19 10.29 12,060,495 -0.08(-0.74%)
Jun 23, 2008 10.30 10.41 10.11 10.37 15,917,200 +0.07(+0.70%)
Jun 20, 2008 10.76 10.76 10.29 10.29 19,772,388 -0.57(-5.26%)
Jun 19, 2008 10.54 10.88 10.47 10.86 17,393,064 +0.29(+2.77%)
Jun 18, 2008 10.52 10.77 10.38 10.57 15,543,381 -0.05(-0.45%)
Jun 17, 2008 10.92 10.94 10.46 10.62 16,526,167 -0.24(-2.25%)
Jun 16, 2008 10.33 11.00 10.30 10.86 29,664,832 +0.78(+7.71%)
Jun 13, 2008 9.864 10.15 9.862 10.09 20,507,016 +0.36(+3.70%)
Jun 12, 2008 9.764 10.16 9.642 9.726 20,462,178 +0.09(+0.96%)
Jun 11, 2008 10.11 10.12 9.633 9.633 21,746,362 -0.48(-4.75%)
Jun 10, 2008 10.25 10.41 10.05 10.11 17,706,184 -0.27(-2.62%)
Jun 09, 2008 10.31 10.53 10.18 10.39 16,199,645 +0.19(+1.84%)
Jun 06, 2008 10.59 10.73 10.20 10.20 20,610,412 -0.58(-5.38%)
Jun 05, 2008 10.83 10.91 10.64 10.78 17,675,796 +0.04(+0.38%)
Jun 04, 2008 10.96 10.97 10.54 10.74 16,581,319 -0.24(-2.17%)
Jun 03, 2008 11.16 11.21 10.86 10.97 15,513,964 -0.17(-1.48%)
Jun 02, 2008 11.20 11.30 10.89 11.14 13,440,572 -0.10(-0.89%)
May 30, 2008 11.16 11.28 10.94 11.24 12,914,533 +0.09(+0.83%)
May 29, 2008 11.34 11.48 11.10 11.15 18,362,964 -0.25(-2.19%)
May 28, 2008 11.30 11.43 11.16 11.40 13,426,331 +0.18(+1.60%)
May 27, 2008 11.14 11.26 10.94 11.22 17,246,330 +0.03(+0.26%)
May 26, 2008 11.13 11.33 10.82 11.19 0 +0.00(+0.00%)
May 23, 2008 11.13 11.33 10.82 11.19 23,840,504 +0.12(+1.07%)
May 22, 2008 10.59 11.19 9.996 11.07 76,339,200 -0.45(-3.91%)
May 21, 2008 11.74 11.99 11.52 11.52 15,299,624 -0.17(-1.43%)
May 20, 2008 11.70 11.74 11.45 11.69 12,787,829 -0.14(-1.19%)
May 19, 2008 12.16 12.23 11.74 11.83 9,243,594 -0.38(-3.10%)
May 16, 2008 12.49 12.58 11.85 12.21 11,847,006 -0.36(-2.85%)
May 15, 2008 12.49 12.69 12.34 12.57 13,057,975 +0.11(+0.87%)
May 14, 2008 12.50 12.66 12.37 12.46 8,360,139 +0.08(+0.68%)
May 13, 2008 12.33 12.45 12.20 12.37 8,985,561 +0.11(+0.92%)
May 12, 2008 11.72 12.33 11.61 12.26 16,127,759 +0.65(+5.60%)
May 09, 2008 11.50 11.74 11.34 11.61 9,891,099 +0.04(+0.33%)
May 08, 2008 11.89 12.00 11.52 11.57 12,548,542 -0.25(-2.15%)
May 07, 2008 12.17 12.17 11.78 11.82 13,016,970 -0.39(-3.19%)
May 06, 2008 11.86 12.32 11.81 12.21 10,758,217 +0.26(+2.18%)
May 05, 2008 12.28 12.29 11.91 11.95 11,327,759 -0.28(-2.30%)
May 02, 2008 12.83 12.87 12.09 12.23 14,405,238 -0.54(-4.26%)
May 01, 2008 12.52 12.96 12.41 12.78 11,621,285 +0.31(+2.45%)
Apr 30, 2008 12.44 12.69 12.28 12.47 11,051,006 +0.09(+0.75%)
Apr 29, 2008 12.55 12.76 12.33 12.38 9,075,797 -0.11(-0.89%)
Apr 28, 2008 12.74 12.74 12.43 12.49 11,106,433 -0.24(-1.89%)
Apr 25, 2008 12.77 12.79 12.58 12.73 9,671,662 +0.05(+0.38%)
Apr 24, 2008 12.50 12.86 12.49 12.68 8,090,632 +0.18(+1.47%)
Apr 23, 2008 12.24 12.62 12.24 12.50 8,460,842 +0.07(+0.56%)
Apr 22, 2008 12.52 12.56 12.29 12.43 8,539,405 -0.16(-1.30%)
Apr 21, 2008 12.30 12.64 12.20 12.59 13,587,011 -0.24(-1.89%)
Apr 18, 2008 13.17 13.40 12.70 12.84 20,443,166 -0.09(-0.70%)
Apr 17, 2008 12.89 13.22 12.79 12.93 9,528,943 +0.09(+0.67%)
Apr 16, 2008 12.74 12.91 12.66 12.84 9,964,274 +0.18(+1.45%)
Apr 15, 2008 12.57 12.67 12.41 12.66 9,554,993 +0.22(+1.75%)
Apr 14, 2008 12.33 12.63 12.16 12.44 7,682,741 +0.08(+0.64%)
Apr 11, 2008 12.31 12.56 12.27 12.36 6,865,528 -0.15(-1.18%)
Apr 10, 2008 12.14 12.59 12.14 12.51 13,300,788 +0.34(+2.79%)
Apr 09, 2008 12.45 12.61 12.00 12.17 15,001,610 -0.38(-3.00%)
Apr 08, 2008 12.52 12.66 12.31 12.54 8,811,229 -0.16(-1.27%)
Apr 07, 2008 12.93 12.93 12.59 12.70 7,250,473 -0.08(-0.64%)
Apr 04, 2008 12.69 12.90 12.55 12.79 6,675,000 +0.00(+0.04%)
Apr 03, 2008 12.56 12.87 12.38 12.78 9,409,370 +0.17(+1.31%)
Apr 02, 2008 12.65 12.88 12.40 12.62 14,487,601 +0.00(+0.00%)
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.