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

GameStop Corp (NY: GME )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.770 2.859 2.752 2.812 24,398,512 +0.03(+1.25%)
Jan 30, 2019 2.789 2.819 2.755 2.777 24,795,586 -0.02(-0.71%)
Jan 29, 2019 3.072 3.099 2.755 2.797 132,502,920 -1.05(-27.23%)
Jan 28, 2019 3.903 3.915 3.717 3.843 12,038,235 -0.10(-2.52%)
Jan 25, 2019 3.957 3.982 3.900 3.942 7,724,167 +0.02(+0.63%)
Jan 24, 2019 3.838 3.918 3.828 3.918 5,166,460 +0.08(+2.07%)
Jan 23, 2019 3.796 3.861 3.751 3.838 7,408,578 +0.05(+1.38%)
Jan 22, 2019 3.920 3.942 3.759 3.786 12,860,420 -0.16(-4.14%)
Jan 18, 2019 3.972 4.190 3.937 3.950 34,471,196 +0.04(+1.01%)
Jan 17, 2019 3.841 3.923 3.794 3.910 7,029,686 +0.02(+0.57%)
Jan 16, 2019 3.861 3.940 3.813 3.888 8,036,526 +0.04(+0.97%)
Jan 15, 2019 3.868 3.878 3.766 3.851 8,986,604 -0.03(-0.70%)
Jan 14, 2019 3.928 4.002 3.861 3.878 14,562,919 -0.05(-1.32%)
Jan 11, 2019 3.932 3.980 3.909 3.930 9,758,860 -0.03(-0.69%)
Jan 10, 2019 3.903 3.967 3.848 3.957 11,715,354 -0.00(-0.13%)
Jan 09, 2019 3.928 4.064 3.898 3.962 14,335,695 +0.04(+1.08%)
Jan 08, 2019 3.843 3.940 3.756 3.920 13,889,019 +0.08(+2.13%)
Jan 07, 2019 3.747 3.920 3.704 3.838 19,028,188 +0.06(+1.57%)
Jan 04, 2019 3.479 3.791 3.397 3.779 48,056,648 +0.56(+17.50%)
Jan 03, 2019 3.218 3.288 3.146 3.216 7,059,325 -0.02(-0.76%)
Jan 02, 2019 3.087 3.268 3.080 3.241 8,567,083 +0.11(+3.57%)
Dec 31, 2018 3.057 3.142 3.051 3.129 11,254,328 +0.08(+2.77%)
Dec 28, 2018 3.027 3.097 2.978 3.045 8,172,243 +0.02(+0.82%)
Dec 27, 2018 3.035 3.037 2.884 3.020 7,397,919 -0.05(-1.77%)
Dec 26, 2018 2.906 3.075 2.866 3.075 9,696,545 +0.18(+6.26%)
Dec 24, 2018 2.968 2.980 2.886 2.894 5,357,955 -0.07(-2.42%)
Dec 21, 2018 3.072 3.144 2.917 2.965 17,837,938 -0.12(-3.78%)
Dec 20, 2018 3.124 3.208 3.027 3.082 10,773,177 -0.04(-1.19%)
Dec 19, 2018 3.164 3.218 3.104 3.119 9,783,978 -0.04(-1.18%)
Dec 18, 2018 3.137 3.228 3.127 3.156 10,465,606 +0.02(+0.63%)
Dec 17, 2018 3.139 3.248 3.112 3.137 9,097,397 -0.03(-0.86%)
Dec 14, 2018 3.146 3.223 3.146 3.164 6,709,846 -0.01(-0.23%)
Dec 13, 2018 3.283 3.313 3.142 3.171 9,826,874 -0.11(-3.33%)
Dec 12, 2018 3.238 3.355 3.218 3.280 7,331,542 +0.07(+2.16%)
Dec 11, 2018 3.310 3.323 3.186 3.211 9,429,962 -0.07(-2.12%)
Dec 10, 2018 3.318 3.332 3.181 3.280 11,267,625 -0.09(-2.61%)
Dec 07, 2018 3.336 3.457 3.324 3.368 13,820,570 +0.03(+0.89%)
Dec 06, 2018 3.324 3.391 3.260 3.339 12,984,650 +0.01(+0.44%)
Dec 04, 2018 3.445 3.474 3.309 3.324 15,164,450 -0.09(-2.67%)
Dec 03, 2018 3.403 3.442 3.331 3.415 16,331,324 +0.05(+1.54%)
Nov 30, 2018 3.198 3.437 3.152 3.363 48,356,560 -0.24(-6.63%)
Nov 29, 2018 3.706 3.748 3.580 3.602 16,883,764 -0.09(-2.53%)
Nov 28, 2018 3.624 3.708 3.624 3.696 10,736,714 +0.07(+1.97%)
Nov 27, 2018 3.543 3.686 3.496 3.624 17,807,692 +0.03(+0.96%)
Nov 26, 2018 3.445 3.639 3.445 3.590 23,975,528 +0.27(+8.00%)
Nov 23, 2018 3.373 3.388 3.240 3.324 10,931,774 -0.05(-1.53%)
Nov 21, 2018 3.376 3.376 3.376 0 +0.35(+11.64%)
Nov 20, 2018 3.102 3.176 2.989 3.024 24,503,496 -0.18(-5.76%)
Nov 19, 2018 3.162 3.240 3.144 3.208 13,819,059 +0.06(+1.88%)
Nov 16, 2018 3.198 3.198 3.066 3.149 23,217,176 -0.08(-2.59%)
Nov 15, 2018 3.191 3.263 3.144 3.233 12,305,314 +0.04(+1.31%)
Nov 14, 2018 3.469 3.474 3.171 3.191 13,949,771 -0.23(-6.63%)
Nov 13, 2018 3.423 3.491 3.393 3.418 9,374,456 +0.00(+0.00%)
Nov 12, 2018 3.610 3.639 3.413 3.418 9,744,968 -0.19(-5.19%)
Nov 09, 2018 3.624 3.644 3.525 3.605 6,788,446 -0.05(-1.48%)
Nov 08, 2018 3.669 3.698 3.639 3.659 8,688,447 -0.01(-0.27%)
Nov 07, 2018 3.693 3.706 3.607 3.669 8,302,694 -0.01(-0.33%)
Nov 06, 2018 3.681 3.706 3.652 3.681 7,697,525 -0.01(-0.27%)
Nov 05, 2018 3.829 3.831 3.666 3.691 7,325,052 -0.15(-3.97%)
Nov 02, 2018 3.797 3.879 3.740 3.844 6,764,484 +0.06(+1.69%)
Nov 01, 2018 3.597 3.780 3.595 3.780 11,186,185 +0.18(+5.14%)
Oct 31, 2018 3.647 3.649 3.512 3.595 7,062,335 -0.02(-0.48%)
Oct 30, 2018 3.588 3.721 3.546 3.612 8,504,633 +0.03(+0.96%)
Oct 29, 2018 3.408 3.682 3.391 3.578 12,869,728 +0.20(+5.98%)
Oct 26, 2018 3.553 3.553 3.359 3.376 10,198,305 -0.18(-5.06%)
Oct 25, 2018 3.723 3.743 3.516 3.556 9,235,694 -0.16(-4.18%)
Oct 24, 2018 3.767 3.841 3.711 3.711 9,102,634 -0.05(-1.31%)
Oct 23, 2018 3.691 3.770 3.642 3.760 9,727,065 +0.04(+0.99%)
Oct 22, 2018 3.649 3.748 3.617 3.723 9,363,202 +0.10(+2.65%)
Oct 19, 2018 3.661 3.693 3.563 3.627 12,614,366 -0.08(-2.19%)
Oct 18, 2018 3.767 3.797 3.669 3.708 6,005,011 -0.06(-1.70%)
Oct 17, 2018 3.765 3.812 3.639 3.772 8,113,925 +0.01(+0.20%)
Oct 16, 2018 3.686 3.767 3.639 3.765 8,286,375 +0.10(+2.76%)
Oct 15, 2018 3.647 3.711 3.639 3.664 6,093,076 +0.02(+0.54%)
Oct 12, 2018 3.669 3.730 3.620 3.644 7,828,136 +0.03(+0.95%)
Oct 11, 2018 3.642 3.718 3.607 3.610 8,512,350 -0.04(-1.15%)
Oct 10, 2018 3.647 3.735 3.647 3.652 7,970,846 +0.02(+0.47%)
Oct 09, 2018 3.676 3.804 3.620 3.634 9,770,290 -0.05(-1.47%)
Oct 08, 2018 3.622 3.740 3.610 3.688 9,178,816 +0.07(+2.04%)
Oct 05, 2018 3.652 3.676 3.590 3.615 9,436,813 -0.03(-0.94%)
Oct 04, 2018 3.686 3.723 3.623 3.649 6,179,553 -0.02(-0.67%)
Oct 03, 2018 3.693 3.735 3.632 3.674 8,177,988 +0.01(+0.34%)
Oct 02, 2018 3.735 3.770 3.654 3.661 11,689,209 -0.10(-2.68%)
Oct 01, 2018 3.762 3.826 3.688 3.762 16,487,858 +0.00(+0.07%)
Sep 28, 2018 3.826 3.903 3.740 3.760 10,258,006 -0.07(-1.80%)
Sep 27, 2018 3.861 3.878 3.798 3.829 8,220,814 -0.01(-0.26%)
Sep 26, 2018 3.974 3.974 3.825 3.839 7,721,763 -0.11(-2.68%)
Sep 25, 2018 3.851 3.962 3.767 3.945 8,376,556 +0.12(+3.22%)
Sep 24, 2018 4.043 4.043 3.814 3.821 14,529,931 -0.25(-6.05%)
Sep 21, 2018 4.050 4.124 4.047 4.068 12,349,976 +0.01(+0.18%)
Sep 20, 2018 4.087 4.139 4.050 4.060 6,514,524 -0.03(-0.66%)
Sep 19, 2018 4.063 4.137 4.050 4.087 7,303,186 +0.02(+0.61%)
Sep 18, 2018 4.043 4.107 4.025 4.063 7,256,834 -0.03(-0.66%)
Sep 17, 2018 4.114 4.151 4.063 4.090 9,064,738 -0.02(-0.51%)
Sep 14, 2018 4.155 4.162 4.031 4.111 12,275,665 -0.06(-1.47%)
Sep 13, 2018 4.091 4.172 4.067 4.172 15,070,232 +0.09(+2.28%)
Sep 12, 2018 3.959 4.103 3.959 4.079 13,870,411 +0.12(+3.09%)
Sep 11, 2018 3.917 4.064 3.917 3.957 11,399,900 +0.04(+1.00%)
Sep 10, 2018 3.957 4.003 3.886 3.917 11,141,014 -0.03(-0.81%)
Sep 07, 2018 3.734 4.010 3.614 3.949 27,757,584 -0.00(-0.06%)
Sep 06, 2018 3.954 3.979 3.692 3.952 27,680,650 -0.03(-0.74%)
Sep 05, 2018 3.420 4.047 3.418 3.981 71,355,056 +0.54(+15.73%)
Sep 04, 2018 3.224 3.452 3.202 3.440 24,241,046 +0.19(+5.88%)
Aug 31, 2018 3.249 3.249 3.249 0 -0.08(-2.28%)
Aug 30, 2018 3.425 3.425 3.310 3.325 16,065,772 -0.13(-3.82%)
Aug 29, 2018 3.462 3.501 3.366 3.457 16,744,329 +0.02(+0.64%)
Aug 28, 2018 3.602 3.611 3.428 3.435 27,855,474 -0.17(-4.62%)
Aug 27, 2018 4.032 4.040 3.562 3.602 60,016,620 -0.45(-11.12%)
Aug 24, 2018 4.103 4.123 3.966 4.052 18,483,954 -0.05(-1.25%)
Aug 23, 2018 4.157 4.214 4.069 4.103 14,636,477 -0.05(-1.30%)
Aug 22, 2018 4.050 4.228 4.042 4.157 26,979,886 +0.12(+2.97%)
Aug 21, 2018 3.917 4.057 3.874 4.037 21,211,528 +0.16(+4.04%)
Aug 20, 2018 3.770 3.912 3.758 3.881 14,732,142 +0.13(+3.39%)
Aug 17, 2018 3.714 3.758 3.670 3.753 6,670,642 +0.03(+0.72%)
Aug 16, 2018 3.805 3.810 3.725 3.726 7,024,094 -0.05(-1.30%)
Aug 15, 2018 3.785 3.794 3.719 3.775 8,567,483 -0.02(-0.52%)
Aug 14, 2018 3.739 3.812 3.720 3.795 7,978,520 +0.07(+1.91%)
Aug 13, 2018 3.758 3.766 3.699 3.724 8,581,108 -0.03(-0.72%)
Aug 10, 2018 3.717 3.819 3.697 3.751 9,870,362 +0.03(+0.72%)
Aug 09, 2018 3.734 3.785 3.668 3.724 9,568,651 -0.01(-0.26%)
Aug 08, 2018 3.702 3.750 3.675 3.734 8,899,365 +0.03(+0.86%)
Aug 07, 2018 3.653 3.725 3.628 3.702 7,978,594 +0.06(+1.75%)
Aug 06, 2018 3.643 3.668 3.609 3.638 8,475,331 +0.00(+0.07%)
Aug 03, 2018 3.597 3.648 3.575 3.636 10,444,628 +0.06(+1.57%)
Aug 02, 2018 3.577 3.617 3.528 3.579 10,329,824 -0.03(-0.75%)
Aug 01, 2018 3.531 3.643 3.526 3.606 8,494,323 +0.08(+2.22%)
Jul 31, 2018 3.604 3.606 3.528 3.528 11,262,672 -0.07(-1.97%)
Jul 30, 2018 3.643 3.668 3.572 3.599 6,444,955 -0.03(-0.88%)
Jul 27, 2018 3.650 3.665 3.562 3.631 5,783,102 +0.00(+0.14%)
Jul 26, 2018 3.553 3.682 3.550 3.626 6,899,969 +0.07(+2.07%)
Jul 25, 2018 3.597 3.600 3.489 3.553 13,662,355 -0.07(-1.83%)
Jul 24, 2018 3.668 3.668 3.589 3.619 6,300,959 -0.03(-0.74%)
Jul 23, 2018 3.685 3.695 3.619 3.646 7,490,046 -0.05(-1.26%)
Jul 20, 2018 3.650 3.724 3.643 3.692 8,772,683 +0.04(+1.07%)
Jul 19, 2018 3.570 3.680 3.550 3.653 7,059,444 +0.08(+2.33%)
Jul 18, 2018 3.575 3.587 3.505 3.570 8,371,660 +0.00(+0.00%)
Jul 17, 2018 3.714 3.775 3.560 3.570 12,437,362 -0.16(-4.20%)
Jul 16, 2018 3.739 3.766 3.686 3.726 7,378,522 -0.01(-0.39%)
Jul 13, 2018 3.670 3.785 3.670 3.741 9,525,663 +0.05(+1.26%)
Jul 12, 2018 3.611 3.702 3.609 3.695 7,866,240 +0.10(+2.65%)
Jul 11, 2018 3.616 3.631 3.540 3.599 9,343,829 -0.04(-1.08%)
Jul 10, 2018 3.802 3.805 3.626 3.638 11,913,011 -0.15(-3.94%)
Jul 09, 2018 3.812 3.826 3.713 3.788 16,009,080 +0.08(+2.11%)
Jul 06, 2018 3.592 3.729 3.584 3.709 16,546,338 +0.13(+3.55%)
Jul 05, 2018 3.447 3.599 3.437 3.582 19,285,730 +0.14(+4.13%)
Jul 03, 2018 3.440 3.440 3.440 0 -0.03(-0.78%)
Jul 02, 2018 3.572 3.599 3.435 3.467 15,206,402 -0.10(-2.81%)
Jun 29, 2018 3.670 3.690 3.553 3.567 13,891,286 -0.08(-2.08%)
Jun 28, 2018 3.572 3.646 3.548 3.643 7,781,607 +0.07(+1.92%)
Jun 27, 2018 3.673 3.714 3.570 3.575 9,213,418 -0.09(-2.47%)
Jun 26, 2018 3.719 3.721 3.597 3.665 11,017,727 -0.03(-0.93%)
Jun 25, 2018 3.773 3.849 3.658 3.699 10,965,565 -0.10(-2.64%)
Jun 22, 2018 3.807 3.840 3.699 3.800 48,575,040 -0.00(-0.06%)
Jun 21, 2018 3.871 3.912 3.792 3.802 14,549,213 -0.04(-1.15%)
Jun 20, 2018 3.863 3.871 3.751 3.846 21,092,640 -0.01(-0.25%)
Jun 19, 2018 3.758 3.859 3.697 3.856 41,417,168 +0.13(+3.62%)
Jun 18, 2018 3.415 3.863 3.273 3.721 97,152,512 +0.30(+8.88%)
Jun 15, 2018 3.516 3.146 3.418 53,680,036 +0.27(+8.64%)
Jun 14, 2018 3.256 3.261 3.109 3.146 30,762,290 -0.12(-3.60%)
Jun 13, 2018 3.420 3.420 3.195 3.264 36,040,036 -0.18(-5.12%)
Jun 12, 2018 3.506 3.518 3.440 3.440 13,809,165 -0.06(-1.68%)
Jun 11, 2018 3.464 3.508 3.442 3.499 19,268,506 -0.04(-1.00%)
Jun 08, 2018 3.534 3.556 3.504 3.534 20,683,660 +0.01(+0.28%)
Jun 07, 2018 3.527 3.561 3.495 3.524 13,212,180 +0.02(+0.49%)
Jun 06, 2018 3.507 21,152,826 -0.04(-1.23%)
Jun 05, 2018 3.464 3.563 3.405 3.551 23,419,766 +0.09(+2.53%)
Jun 04, 2018 3.354 3.466 3.269 3.464 29,998,312 +0.13(+3.79%)
Jun 01, 2018 3.113 3.337 3.111 3.337 106,169,656 +0.13(+3.94%)
May 31, 2018 3.279 3.306 3.155 3.211 26,587,064 -0.05(-1.64%)
May 30, 2018 3.186 3.308 3.135 3.264 20,520,812 +0.09(+2.84%)
May 29, 2018 3.060 3.189 3.053 3.174 17,434,552 +0.09(+3.00%)
May 25, 2018 3.082 3.082 3.082 0 -0.02(-0.55%)
May 24, 2018 3.060 3.109 3.028 3.099 12,650,505 +0.00(+0.16%)
May 23, 2018 3.050 3.101 3.026 3.094 12,991,918 +0.01(+0.39%)
May 22, 2018 3.109 3.140 3.050 3.082 18,671,040 -0.03(-0.86%)
May 21, 2018 3.045 3.134 3.038 3.109 20,826,568 +0.08(+2.57%)
May 18, 2018 3.291 3.291 2.981 3.031 42,086,936 -0.28(-8.52%)
May 17, 2018 3.284 3.349 3.279 3.313 11,972,316 +0.02(+0.52%)
May 16, 2018 3.344 3.376 3.242 3.296 27,688,972 +0.01(+0.30%)
May 15, 2018 3.223 3.310 3.218 3.286 15,582,407 +0.06(+1.89%)
May 14, 2018 3.087 3.279 3.067 3.225 24,286,822 +0.13(+4.33%)
May 11, 2018 3.065 3.123 3.032 3.091 22,642,310 -0.08(-2.46%)
May 10, 2018 3.152 3.211 3.133 3.169 12,820,946 +0.02(+0.77%)
May 09, 2018 3.118 3.152 3.067 3.145 15,429,192 +0.03(+1.09%)
May 08, 2018 3.123 3.147 3.053 3.111 15,783,358 -0.02(-0.78%)
May 07, 2018 3.167 3.169 3.107 3.135 12,821,111 -0.03(-0.85%)
May 04, 2018 3.121 3.181 3.099 3.162 20,159,414 +0.04(+1.33%)
May 03, 2018 3.264 3.281 3.113 3.121 20,932,260 -0.15(-4.61%)
May 02, 2018 3.371 3.374 3.247 3.271 13,081,412 -0.10(-2.89%)
May 01, 2018 3.303 3.377 3.276 3.369 9,906,899 +0.05(+1.47%)
Apr 30, 2018 3.398 3.405 3.298 3.320 12,958,423 -0.05(-1.52%)
Apr 27, 2018 3.327 3.383 3.308 3.371 10,281,248 +0.05(+1.39%)
Apr 26, 2018 3.308 3.376 3.271 3.325 13,205,610 +0.05(+1.56%)
Apr 25, 2018 3.247 3.315 3.233 3.274 14,977,568 +0.01(+0.37%)
Apr 24, 2018 3.233 3.318 3.190 3.262 14,857,300 +0.05(+1.59%)
Apr 23, 2018 3.138 3.247 3.138 3.211 15,183,136 +0.08(+2.48%)
Apr 20, 2018 3.276 3.293 3.116 3.133 25,493,286 -0.16(-4.73%)
Apr 19, 2018 3.323 3.352 3.271 3.289 10,309,143 -0.03(-1.03%)
Apr 18, 2018 3.403 3.413 3.308 3.323 14,691,965 -0.07(-2.01%)
Apr 17, 2018 3.379 3.449 3.366 3.391 17,634,056 +0.03(+0.94%)
Apr 16, 2018 3.340 3.381 3.308 3.359 13,270,062 +0.05(+1.47%)
Apr 13, 2018 3.340 3.391 3.296 3.310 13,109,603 -0.00(-0.15%)
Apr 12, 2018 3.371 3.374 3.276 3.315 12,804,073 -0.05(-1.52%)
Apr 11, 2018 3.313 3.400 3.308 3.366 17,612,570 +0.04(+1.17%)
Apr 10, 2018 3.327 3.370 3.286 3.327 23,820,008 +0.05(+1.48%)
Apr 09, 2018 3.286 3.346 3.267 3.279 23,449,774 +0.01(+0.37%)
Apr 06, 2018 3.264 3.323 3.220 3.267 17,424,750 -0.03(-0.96%)
Apr 05, 2018 3.247 3.315 3.228 3.298 21,134,382 +0.05(+1.65%)
Apr 04, 2018 3.118 3.279 3.091 3.245 26,245,630 +0.08(+2.54%)
Apr 03, 2018 3.074 3.192 3.065 3.164 23,629,732 +0.05(+1.48%)
Apr 02, 2018 3.043 3.230 3.040 3.118 45,758,364 +0.05(+1.58%)
Mar 29, 2018 3.070 3.070 3.070 0 -0.37(-10.81%)
Mar 28, 2018 3.405 3.481 3.359 3.442 31,260,262 +0.07(+1.95%)
Mar 27, 2018 3.422 3.456 3.350 3.376 18,414,014 -0.04(-1.14%)
Mar 26, 2018 3.332 3.427 3.304 3.415 20,617,160 +0.13(+4.00%)
Mar 23, 2018 3.386 3.391 3.281 3.284 15,670,919 -0.08(-2.39%)
Mar 22, 2018 3.391 3.427 3.306 3.364 18,262,702 -0.05(-1.36%)
Mar 21, 2018 3.481 3.515 3.408 3.410 18,135,458 -0.11(-3.11%)
Mar 20, 2018 3.605 3.636 3.490 3.520 17,605,236 -0.08(-2.30%)
Mar 19, 2018 3.707 3.748 3.590 3.602 16,346,616 -0.15(-3.96%)
Mar 16, 2018 3.731 3.809 3.725 3.751 20,901,734 +0.03(+0.72%)
Mar 15, 2018 3.770 3.799 3.712 3.724 7,675,629 -0.04(-0.97%)
Mar 14, 2018 3.824 3.848 3.753 3.760 10,351,789 -0.04(-0.96%)
Mar 13, 2018 3.802 3.893 3.790 3.797 11,887,965 +0.01(+0.39%)
Mar 12, 2018 3.855 3.894 3.770 3.782 15,944,705 -0.07(-1.89%)
Mar 09, 2018 3.816 3.865 3.773 3.855 16,321,303 +0.05(+1.34%)
Mar 08, 2018 3.880 3.904 3.765 3.804 12,230,254 -0.07(-1.88%)
Mar 07, 2018 3.933 3.877 12,290,291 -0.03(-0.75%)
Mar 06, 2018 3.904 3.933 3.843 3.906 10,939,624 +0.00(+0.06%)
Mar 05, 2018 3.860 3.918 3.814 3.904 17,415,770 +0.03(+0.75%)
Mar 02, 2018 3.785 3.889 3.747 3.875 14,611,096 +0.01(+0.35%)
Mar 01, 2018 3.818 3.924 3.811 3.861 12,955,497 +0.07(+1.78%)
Feb 28, 2018 3.784 3.856 3.767 3.794 19,591,696 +0.03(+0.77%)
Feb 27, 2018 3.893 4.011 3.765 3.765 18,501,358 -0.12(-3.17%)
Feb 26, 2018 3.869 3.893 3.830 3.888 11,461,546 +0.03(+0.69%)
Feb 23, 2018 3.818 3.866 3.789 3.861 10,671,741 +0.08(+2.24%)
Feb 22, 2018 3.765 3.777 10,142,191 -0.02(-0.45%)
Feb 21, 2018 3.844 3.919 3.786 3.794 12,536,694 -0.04(-1.07%)
Feb 20, 2018 3.941 3.946 3.814 3.835 10,297,386 -0.13(-3.29%)
Feb 16, 2018 3.965 3.965 3.965 0 -0.00(-0.06%)
Feb 15, 2018 3.941 3.989 3.925 3.968 9,358,946 +0.05(+1.17%)
Feb 14, 2018 3.767 3.965 3.755 3.922 13,300,542 +0.15(+4.11%)
Feb 13, 2018 3.811 3.835 3.745 3.767 10,188,463 -0.05(-1.39%)
Feb 12, 2018 3.939 3.948 3.777 3.820 10,057,782 -0.09(-2.29%)
Feb 09, 2018 3.864 3.948 3.789 3.910 23,330,006 +0.08(+2.15%)
Feb 08, 2018 3.977 4.002 3.811 3.827 17,729,424 -0.15(-3.89%)
Feb 07, 2018 3.907 3.974 3.905 3.982 18,252,034 +0.08(+2.04%)
Feb 06, 2018 3.714 3.960 3.651 3.902 20,523,096 +0.07(+1.77%)
Feb 05, 2018 3.902 3.922 3.817 3.835 16,997,566 -0.09(-2.28%)
Feb 02, 2018 4.004 4.028 3.922 3.924 13,456,221 -0.10(-2.58%)
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.