GameStop Corp (NY: GME )

19.65 -0.51 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.645 8.824 8.645 8.785 8,265,645 +0.14(+1.64%)
Nov 26, 2014 8.715 8.643 8.643 8.643 11,061,595 -0.05(-0.53%)
Nov 25, 2014 8.854 8.891 8.608 8.689 22,260,234 -0.08(-0.95%)
Nov 24, 2014 8.766 8.882 8.569 8.773 33,864,944 -0.02(-0.26%)
Nov 21, 2014 9.156 9.282 8.622 8.796 80,750,008 -1.38(-13.54%)
Nov 20, 2014 10.24 10.37 10.03 10.17 25,585,394 +0.06(+0.60%)
Nov 19, 2014 10.29 10.31 10.05 10.11 16,302,991 -0.10(-0.93%)
Nov 18, 2014 10.23 10.30 10.10 10.21 8,650,647 -0.02(-0.18%)
Nov 17, 2014 10.29 10.37 10.16 10.23 8,713,636 -0.07(-0.68%)
Nov 14, 2014 10.10 10.32 9.948 10.30 12,032,248 -0.01(-0.13%)
Nov 13, 2014 10.24 10.37 10.18 10.31 13,131,332 +0.24(+2.42%)
Nov 12, 2014 9.858 10.13 9.858 10.07 9,825,183 +0.21(+2.14%)
Nov 11, 2014 9.941 10.02 9.823 9.856 7,752,771 -0.06(-0.56%)
Nov 10, 2014 10.13 10.21 9.827 9.911 16,571,717 -0.22(-2.17%)
Nov 07, 2014 10.36 10.38 10.12 10.13 10,151,321 -0.24(-2.33%)
Nov 06, 2014 9.983 10.40 9.983 10.37 13,733,923 +0.39(+3.93%)
Nov 05, 2014 10.09 10.17 9.904 9.981 5,972,294 +0.07(+0.73%)
Nov 04, 2014 9.863 9.926 9.768 9.909 6,370,990 +0.00(+0.05%)
Nov 03, 2014 9.916 10.00 9.828 9.904 6,504,609 -0.01(-0.12%)
Oct 31, 2014 9.865 10.18 9.863 9.916 12,920,813 +0.16(+1.62%)
Oct 30, 2014 9.596 9.821 9.596 9.758 6,398,062 +0.13(+1.32%)
Oct 29, 2014 9.515 9.557 9.466 9.631 6,573,643 +0.12(+1.22%)
Oct 28, 2014 9.552 9.575 9.116 9.515 17,750,742 -0.18(-1.87%)
Oct 27, 2014 9.740 9.844 9.640 9.696 8,945,069 -0.05(-0.52%)
Oct 24, 2014 9.582 9.830 9.522 9.747 8,185,349 +0.18(+1.87%)
Oct 23, 2014 9.473 9.659 9.448 9.568 6,122,209 +0.15(+1.63%)
Oct 22, 2014 9.464 9.547 9.406 9.415 7,138,067 -0.03(-0.27%)
Oct 21, 2014 9.471 9.550 9.397 9.441 10,638,897 +0.01(+0.12%)
Oct 20, 2014 9.206 9.510 9.165 9.429 12,956,178 +0.19(+2.01%)
Oct 17, 2014 9.195 9.359 9.137 9.243 17,587,850 +0.15(+1.61%)
Oct 16, 2014 8.761 9.313 8.705 9.097 16,653,213 +0.18(+2.00%)
Oct 15, 2014 8.455 9.000 8.307 8.919 15,980,747 +0.29(+3.39%)
Oct 14, 2014 8.647 8.708 8.550 8.627 13,017,705 +0.00(+0.00%)
Oct 13, 2014 8.842 8.903 8.603 8.627 10,598,724 -0.26(-2.90%)
Oct 10, 2014 8.861 9.153 8.856 8.884 13,401,579 +0.00(+0.03%)
Oct 09, 2014 9.174 9.243 8.835 8.882 10,244,008 -0.31(-3.38%)
Oct 08, 2014 9.079 9.213 8.951 9.192 11,407,608 +0.15(+1.62%)
Oct 07, 2014 9.146 9.284 9.044 9.046 10,895,082 -0.13(-1.39%)
Oct 06, 2014 9.392 9.413 9.172 9.174 10,709,837 -0.21(-2.22%)
Oct 03, 2014 9.538 9.621 9.378 9.383 7,995,546 -0.10(-1.03%)
Oct 02, 2014 9.350 9.536 9.185 9.480 10,821,472 +0.12(+1.24%)
Oct 01, 2014 9.536 9.540 9.341 9.364 10,032,019 -0.19(-1.99%)
Sep 30, 2014 9.740 9.772 9.551 9.554 9,008,752 -0.20(-2.04%)
Sep 29, 2014 9.679 9.826 9.605 9.754 5,829,986 +0.00(+0.05%)
Sep 26, 2014 9.754 9.884 9.663 9.749 6,890,122 -0.00(-0.05%)
Sep 25, 2014 10.05 10.13 9.754 9.754 8,952,236 -0.26(-2.57%)
Sep 24, 2014 9.821 10.04 9.765 10.01 9,136,386 +0.18(+1.86%)
Sep 23, 2014 10.05 10.05 9.828 9.828 5,692,167 -0.23(-2.31%)
Sep 22, 2014 10.05 10.08 9.976 10.06 5,721,115 +0.00(+0.00%)
Sep 19, 2014 10.28 10.30 10.03 10.06 10,757,194 -0.20(-1.92%)
Sep 18, 2014 10.20 10.29 10.09 10.26 8,019,039 +0.05(+0.48%)
Sep 17, 2014 10.40 10.43 10.19 10.21 9,697,385 -0.19(-1.85%)
Sep 16, 2014 10.08 10.54 10.04 10.40 11,857,744 +0.31(+3.08%)
Sep 15, 2014 10.11 10.15 10.02 10.09 5,108,037 -0.02(-0.23%)
Sep 12, 2014 10.21 10.30 10.08 10.11 7,354,028 -0.08(-0.80%)
Sep 11, 2014 9.986 10.20 9.967 10.19 8,409,520 +0.19(+1.90%)
Sep 10, 2014 10.07 10.08 9.914 10.00 9,704,897 -0.00(-0.05%)
Sep 09, 2014 10.24 10.27 9.986 10.01 11,242,467 -0.26(-2.53%)
Sep 08, 2014 10.46 10.53 10.25 10.27 8,596,240 -0.22(-2.12%)
Sep 05, 2014 10.28 10.49 10.20 10.49 11,954,062 +0.19(+1.80%)
Sep 04, 2014 10.11 10.32 10.10 10.31 9,790,267 +0.21(+2.09%)
Sep 03, 2014 10.20 10.21 10.07 10.09 7,218,434 -0.05(-0.50%)
Sep 02, 2014 9.807 10.19 9.793 10.15 13,252,178 +0.36(+3.67%)
Aug 29, 2014 9.958 9.786 9.786 9.786 7,812,039 -0.21(-2.06%)
Aug 28, 2014 9.895 9.999 9.779 9.992 7,847,156 +0.04(+0.42%)
Aug 27, 2014 9.946 9.978 9.853 9.950 4,764,803 +0.05(+0.51%)
Aug 26, 2014 9.823 9.941 9.710 9.899 10,385,249 +0.08(+0.85%)
Aug 25, 2014 10.09 10.09 9.693 9.816 14,954,537 -0.11(-1.14%)
Aug 22, 2014 10.11 10.30 9.809 9.929 37,062,296 +0.56(+5.95%)
Aug 21, 2014 9.645 9.659 9.330 9.372 21,173,444 -0.19(-2.03%)
Aug 20, 2014 9.457 9.578 9.272 9.566 9,927,942 +0.10(+1.10%)
Aug 19, 2014 9.443 9.552 9.429 9.462 9,038,769 +0.05(+0.57%)
Aug 18, 2014 9.272 9.429 9.247 9.409 11,528,787 +0.23(+2.55%)
Aug 15, 2014 9.691 9.696 9.119 9.175 18,401,566 -0.51(-5.24%)
Aug 14, 2014 9.603 9.698 9.441 9.682 9,632,179 +0.11(+1.19%)
Aug 13, 2014 9.538 9.575 9.355 9.568 5,998,899 +0.09(+1.00%)
Aug 12, 2014 9.633 9.635 9.399 9.473 7,295,399 -0.16(-1.71%)
Aug 11, 2014 9.487 9.654 9.420 9.638 6,463,394 +0.22(+2.31%)
Aug 08, 2014 9.476 9.476 9.321 9.420 7,632,259 -0.04(-0.42%)
Aug 07, 2014 9.661 9.710 9.455 9.460 5,263,785 -0.15(-1.52%)
Aug 06, 2014 9.497 9.679 9.460 9.605 6,959,978 +0.04(+0.41%)
Aug 05, 2014 9.605 9.726 9.524 9.566 7,463,501 -0.08(-0.86%)
Aug 04, 2014 9.571 9.748 9.564 9.649 11,779,877 +0.11(+1.14%)
Aug 01, 2014 9.719 9.851 9.504 9.541 10,663,117 -0.17(-1.79%)
Jul 31, 2014 9.941 9.962 9.707 9.714 9,830,412 -0.27(-2.71%)
Jul 30, 2014 10.16 10.30 9.973 9.985 23,326,442 -0.07(-0.67%)
Jul 29, 2014 10.66 10.78 9.693 10.05 54,227,372 -0.61(-5.75%)
Jul 28, 2014 10.61 10.77 10.61 10.67 7,077,426 +0.09(+0.88%)
Jul 25, 2014 10.61 10.67 10.55 10.57 6,451,388 -0.10(-0.91%)
Jul 24, 2014 10.36 10.69 10.36 10.67 18,427,976 +0.32(+3.09%)
Jul 23, 2014 10.30 10.58 10.20 10.35 17,404,958 +0.15(+1.43%)
Jul 22, 2014 9.934 10.26 9.839 10.20 11,688,559 +0.29(+2.89%)
Jul 21, 2014 9.853 10.01 9.813 9.918 11,794,009 +0.00(+0.05%)
Jul 18, 2014 9.656 10.04 9.605 9.913 17,278,424 +0.37(+3.83%)
Jul 17, 2014 9.638 9.726 9.517 9.548 9,855,013 -0.07(-0.70%)
Jul 16, 2014 9.552 9.656 9.500 9.615 6,132,657 +0.12(+1.27%)
Jul 15, 2014 9.649 9.707 9.460 9.494 7,714,020 -0.18(-1.82%)
Jul 14, 2014 9.684 9.737 9.596 9.670 5,968,167 +0.12(+1.31%)
Jul 11, 2014 9.631 9.670 9.453 9.545 7,788,186 -0.12(-1.29%)
Jul 10, 2014 9.501 9.733 9.434 9.670 8,869,958 -0.00(-0.02%)
Jul 09, 2014 9.647 9.920 9.589 9.673 11,456,324 +0.03(+0.36%)
Jul 08, 2014 9.596 9.649 9.490 9.638 11,093,666 +0.01(+0.12%)
Jul 07, 2014 9.617 9.679 9.593 9.626 6,003,573 -0.04(-0.41%)
Jul 03, 2014 9.478 9.666 9.666 9.666 5,003,557 +0.21(+2.18%)
Jul 02, 2014 9.397 9.537 9.376 9.460 7,395,717 +0.09(+0.91%)
Jul 01, 2014 9.376 9.462 9.324 9.374 6,911,567 +0.01(+0.07%)
Jun 30, 2014 9.358 9.441 9.323 9.367 6,499,686 +0.03(+0.30%)
Jun 27, 2014 9.358 9.487 9.316 9.339 12,635,731 -0.05(-0.54%)
Jun 26, 2014 9.314 9.399 9.192 9.390 8,247,410 +0.08(+0.90%)
Jun 25, 2014 9.293 9.369 9.217 9.307 8,894,495 -0.01(-0.07%)
Jun 24, 2014 9.337 9.429 9.258 9.314 8,315,644 -0.04(-0.40%)
Jun 23, 2014 9.279 9.389 9.217 9.351 6,948,814 +0.07(+0.72%)
Jun 20, 2014 9.258 9.355 9.233 9.284 12,654,905 +0.03(+0.38%)
Jun 19, 2014 9.284 9.355 9.186 9.249 10,115,115 -0.01(-0.10%)
Jun 18, 2014 9.332 9.332 9.129 9.258 12,263,318 -0.07(-0.72%)
Jun 17, 2014 9.018 9.337 8.879 9.325 21,849,350 +0.59(+6.81%)
Jun 16, 2014 8.529 8.734 8.516 8.730 7,854,544 +0.17(+1.97%)
Jun 13, 2014 8.409 8.587 8.351 8.562 8,058,035 +0.16(+1.90%)
Jun 12, 2014 8.691 8.702 8.374 8.402 11,269,299 -0.33(-3.82%)
Jun 11, 2014 8.643 9.043 8.631 8.735 14,686,109 +0.10(+1.21%)
Jun 10, 2014 8.457 8.649 8.404 8.631 8,957,500 +0.00(+0.03%)
Jun 06, 2014 8.497 8.670 8.492 8.629 7,896,868 +0.14(+1.61%)
Jun 05, 2014 8.622 8.638 8.427 8.492 7,107,635 -0.13(-1.53%)
Jun 04, 2014 8.443 8.763 8.400 8.624 8,215,828 +0.16(+1.89%)
Jun 03, 2014 8.437 8.504 8.307 8.464 12,403,768 +0.00(+0.03%)
Jun 02, 2014 8.721 8.761 8.457 8.462 9,659,277 -0.28(-3.20%)
May 30, 2014 8.815 8.848 8.718 8.741 10,473,089 -0.07(-0.84%)
May 29, 2014 8.845 8.915 8.714 8.815 10,633,552 -0.01(-0.10%)
May 28, 2014 8.612 8.838 8.494 8.825 11,927,009 +0.21(+2.47%)
May 27, 2014 8.938 9.019 8.582 8.612 13,535,027 -0.26(-2.97%)
May 23, 2014 8.901 8.875 8.875 8.875 26,057,068 +0.33(+3.81%)
May 22, 2014 8.499 8.647 8.326 8.550 9,303,026 +0.02(+0.22%)
May 21, 2014 8.418 8.617 8.418 8.531 11,555,285 +0.12(+1.40%)
May 20, 2014 8.517 8.584 8.377 8.414 14,779,548 -0.13(-1.49%)
May 19, 2014 8.386 8.584 8.261 8.541 15,873,911 +0.18(+2.10%)
May 16, 2014 8.185 8.367 8.180 8.365 8,419,106 +0.08(+0.98%)
May 15, 2014 8.347 8.365 8.106 8.284 10,423,879 -0.14(-1.62%)
May 14, 2014 8.695 8.705 8.402 8.420 9,382,926 -0.32(-3.67%)
May 13, 2014 8.531 8.776 8.513 8.741 11,140,305 +0.24(+2.80%)
May 12, 2014 8.450 8.614 8.441 8.504 8,365,129 +0.06(+0.71%)
May 09, 2014 8.317 8.494 8.259 8.444 7,595,168 +0.12(+1.50%)
May 08, 2014 8.263 8.497 8.243 8.319 12,508,142 +0.04(+0.50%)
May 07, 2014 8.751 8.776 8.238 8.277 23,990,446 -0.42(-4.83%)
May 06, 2014 8.852 8.859 8.687 8.698 10,432,526 -0.11(-1.28%)
May 05, 2014 9.093 9.118 8.804 8.811 12,803,447 -0.41(-4.43%)
May 02, 2014 9.086 9.351 9.067 9.220 8,143,246 +0.15(+1.68%)
May 01, 2014 9.210 9.280 9.060 9.067 9,679,405 -0.10(-1.06%)
Apr 30, 2014 9.273 9.303 9.023 9.164 8,708,397 -0.15(-1.66%)
Apr 29, 2014 9.310 9.351 9.153 9.319 8,252,923 +0.00(+0.02%)
Apr 28, 2014 9.148 9.349 9.056 9.317 7,728,049 +0.22(+2.46%)
Apr 25, 2014 9.169 9.231 9.000 9.093 7,124,336 -0.19(-2.09%)
Apr 24, 2014 9.291 9.374 9.116 9.287 9,717,421 +0.07(+0.75%)
Apr 23, 2014 9.788 9.857 9.210 9.217 15,898,973 -0.55(-5.58%)
Apr 22, 2014 9.437 9.889 9.437 9.762 12,438,317 +0.30(+3.17%)
Apr 21, 2014 9.566 9.679 9.416 9.462 8,033,097 -0.12(-1.21%)
Apr 17, 2014 9.377 9.578 9.578 9.578 10,439,454 +0.17(+1.79%)
Apr 16, 2014 9.663 9.705 9.384 9.409 8,897,377 -0.16(-1.71%)
Apr 15, 2014 9.538 9.668 9.412 9.573 15,315,965 +0.06(+0.68%)
Apr 14, 2014 9.437 9.612 9.402 9.508 14,307,984 +0.15(+1.60%)
Apr 11, 2014 9.407 9.517 9.296 9.358 14,358,597 -0.16(-1.67%)
Apr 10, 2014 9.972 10.05 9.501 9.517 25,035,682 -0.45(-4.56%)
Apr 09, 2014 10.11 10.11 9.885 9.972 14,638,176 -0.13(-1.28%)
Apr 08, 2014 10.06 10.18 10.02 10.10 16,897,008 +0.05(+0.51%)
Apr 07, 2014 9.857 10.10 9.721 10.05 17,960,326 +0.16(+1.59%)
Apr 04, 2014 10.49 10.50 9.785 9.894 29,401,032 -0.36(-3.49%)
Apr 03, 2014 10.05 10.27 10.02 10.25 21,469,338 +0.24(+2.35%)
Apr 02, 2014 9.838 10.03 9.799 10.02 19,577,116 +0.18(+1.86%)
Apr 01, 2014 9.481 9.864 9.455 9.834 18,495,388 +0.34(+3.60%)
Mar 31, 2014 9.404 9.601 9.291 9.492 17,641,310 +0.11(+1.18%)
Mar 28, 2014 8.621 9.388 8.631 9.381 31,648,654 +0.76(+8.81%)
Mar 27, 2014 8.573 8.718 8.146 8.621 45,708,940 -0.36(-4.04%)
Mar 26, 2014 8.799 9.007 8.783 8.984 24,388,314 +0.26(+2.94%)
Mar 25, 2014 8.875 8.903 8.723 8.728 13,633,429 -0.07(-0.84%)
Mar 24, 2014 8.774 8.904 8.688 8.802 14,016,017 +0.07(+0.77%)
Mar 21, 2014 8.931 8.977 8.721 8.735 12,729,791 -0.14(-1.61%)
Mar 20, 2014 8.644 8.929 8.644 8.878 9,704,895 +0.19(+2.21%)
Mar 19, 2014 8.875 8.910 8.610 8.686 12,597,802 -0.18(-2.03%)
Mar 18, 2014 8.748 8.931 8.626 8.866 32,159,672 -0.31(-3.42%)
Mar 17, 2014 9.012 9.203 8.979 9.180 12,284,116 +0.18(+1.98%)
Mar 14, 2014 8.517 9.042 8.490 9.002 18,108,388 +0.43(+5.01%)
Mar 13, 2014 8.843 8.882 8.551 8.573 13,652,845 -0.30(-3.38%)
Mar 12, 2014 8.753 8.886 8.753 8.873 9,718,961 +0.00(+0.03%)
Mar 11, 2014 8.863 8.942 8.820 8.870 9,588,932 -0.00(-0.05%)
Mar 10, 2014 8.877 8.983 8.773 8.875 10,307,989 -0.00(-0.03%)
Mar 07, 2014 8.985 9.029 8.855 8.877 8,793,838 -0.04(-0.44%)
Mar 06, 2014 8.937 9.066 8.852 8.916 12,836,187 -0.01(-0.15%)
Mar 05, 2014 8.695 8.985 8.642 8.930 17,051,896 +0.32(+3.75%)
Mar 04, 2014 8.571 8.718 8.578 8.608 6,652,747 +0.04(+0.43%)
Mar 03, 2014 8.538 8.681 8.488 8.571 7,521,365 -0.03(-0.32%)
Feb 28, 2014 8.617 8.697 8.506 8.598 9,309,269 +0.01(+0.16%)
Feb 27, 2014 8.677 8.732 8.506 8.584 12,447,861 -0.19(-2.15%)
Feb 26, 2014 8.833 8.893 8.662 8.773 14,964,299 -0.09(-1.04%)
Feb 25, 2014 8.356 8.988 8.336 8.866 30,237,854 +0.56(+6.71%)
Feb 24, 2014 8.158 8.382 8.158 8.308 12,302,332 +0.11(+1.38%)
Feb 21, 2014 8.197 8.230 8.142 8.195 11,706,795 -0.02(-0.22%)
Feb 20, 2014 8.207 8.248 8.149 8.213 9,730,569 +0.01(+0.11%)
Feb 19, 2014 8.322 8.322 8.124 8.204 15,519,941 -0.12(-1.49%)
Feb 18, 2014 8.255 8.402 8.143 8.329 11,644,158 +0.12(+1.49%)
Feb 14, 2014 8.227 8.207 8.207 8.207 14,181,021 -0.06(-0.70%)
Feb 13, 2014 8.347 8.361 8.151 8.264 16,813,490 -0.15(-1.78%)
Feb 12, 2014 8.264 8.476 8.220 8.414 15,142,615 +0.18(+2.13%)
Feb 11, 2014 8.398 8.434 8.230 8.239 25,852,356 -0.15(-1.84%)
Feb 10, 2014 8.181 8.455 8.156 8.393 19,233,194 +0.21(+2.59%)
Feb 07, 2014 8.160 8.242 8.066 8.181 14,690,537 +0.03(+0.42%)
Feb 06, 2014 7.971 8.208 7.965 8.147 11,405,896 +0.14(+1.70%)
Feb 05, 2014 7.759 8.066 7.732 8.011 19,303,796 +0.19(+2.39%)
Feb 04, 2014 7.829 7.923 7.633 7.824 24,721,806 +0.03(+0.35%)
Feb 03, 2014 8.059 8.094 7.628 7.796 28,518,610 -0.29(-3.54%)
Jan 31, 2014 8.073 8.165 8.022 8.082 18,486,170 -0.06(-0.68%)
Jan 30, 2014 8.181 8.241 7.997 8.137 18,345,102 +0.06(+0.68%)
Jan 29, 2014 8.227 8.375 8.068 8.082 20,732,852 -0.23(-2.72%)
Jan 28, 2014 8.594 8.661 8.250 8.308 19,703,348 -0.29(-3.40%)
Jan 27, 2014 8.435 8.647 8.333 8.601 16,784,678 +0.18(+2.19%)
Jan 24, 2014 8.741 8.741 8.384 8.416 23,463,018 -0.40(-4.52%)
Jan 23, 2014 9.080 9.105 8.704 8.815 21,640,686 -0.23(-2.55%)
Jan 22, 2014 8.785 9.077 8.757 9.045 16,443,384 +0.24(+2.72%)
Jan 21, 2014 8.877 9.078 8.787 8.806 26,948,074 +0.13(+1.49%)
Jan 17, 2014 8.730 8.677 8.677 8.677 28,056,560 -0.02(-0.26%)
Jan 16, 2014 8.467 8.889 8.414 8.700 35,216,768 +0.18(+2.11%)
Jan 15, 2014 8.368 8.534 8.354 8.520 36,558,872 +0.15(+1.82%)
Jan 14, 2014 8.850 9.011 8.296 8.368 101,968,992 -2.08(-19.88%)
Jan 13, 2014 10.48 10.56 10.39 10.44 18,597,740 -0.05(-0.44%)
Jan 10, 2014 10.26 10.51 10.26 10.49 9,622,019 +0.13(+1.22%)
Jan 09, 2014 10.45 10.46 10.21 10.36 17,234,290 -0.09(-0.84%)
Jan 08, 2014 10.12 10.52 10.05 10.45 32,532,592 +0.28(+2.74%)
Jan 07, 2014 11.17 11.31 10.05 10.17 65,318,684 -0.93(-8.37%)
Jan 06, 2014 11.35 11.36 11.06 11.10 12,489,509 -0.25(-2.17%)
Jan 03, 2014 11.46 11.52 11.31 11.35 5,718,243 -0.09(-0.83%)
Jan 02, 2014 11.33 11.47 11.09 11.44 12,297,112 +0.09(+0.79%)
Dec 31, 2013 11.39 11.35 11.35 11.35 7,576,720 -0.00(-0.02%)
Dec 30, 2013 11.29 11.38 11.10 11.35 8,556,956 +0.05(+0.47%)
Dec 27, 2013 11.60 11.66 11.27 11.30 9,144,148 -0.30(-2.62%)
Dec 26, 2013 11.77 11.88 11.57 11.61 6,578,308 -0.14(-1.20%)
Dec 24, 2013 11.61 11.80 11.61 11.75 4,993,571 +0.10(+0.89%)
Dec 23, 2013 11.37 11.65 11.30 11.64 8,001,543 +0.29(+2.58%)
Dec 20, 2013 11.52 11.56 11.33 11.35 12,457,923 -0.14(-1.24%)
Dec 19, 2013 11.45 11.64 11.34 11.49 10,064,958 -0.01(-0.12%)
Dec 18, 2013 11.29 11.56 11.19 11.51 15,270,635 +0.22(+1.94%)
Dec 17, 2013 11.10 11.32 11.02 11.29 12,577,873 +0.20(+1.81%)
Dec 16, 2013 10.94 11.18 10.92 11.09 14,452,687 +0.19(+1.73%)
Dec 13, 2013 10.61 11.02 10.60 10.90 20,849,250 +0.39(+3.68%)
Dec 12, 2013 10.40 10.71 10.39 10.51 12,784,099 +0.09(+0.88%)
Dec 11, 2013 10.55 10.70 10.38 10.42 12,878,863 -0.13(-1.22%)
Dec 10, 2013 10.49 10.58 10.41 10.55 14,751,026 +0.04(+0.42%)
Dec 09, 2013 10.39 10.63 10.37 10.50 19,142,192 +0.12(+1.11%)
Dec 06, 2013 10.53 10.73 10.34 10.39 17,145,962 -0.01(-0.11%)
Dec 05, 2013 10.52 10.63 10.39 10.40 18,610,420 -0.15(-1.40%)
Dec 04, 2013 10.61 10.76 10.52 10.55 19,953,466 -0.04(-0.39%)
Dec 03, 2013 10.78 10.81 10.35 10.59 35,646,512 -0.24(-2.17%)
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.