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 (%)
May 30, 2003 0.7138 0.7433 0.7098 0.7098 6,404,042 +0.00(+0.48%)
May 29, 2003 0.7166 0.7223 0.7025 0.7064 3,933,684 +0.00(+0.00%)
May 28, 2003 0.7138 0.7189 0.6928 0.7064 5,563,820 +0.02(+3.49%)
May 27, 2003 0.6674 0.6900 0.6657 0.6827 7,257,502 +0.02(+2.55%)
May 23, 2003 0.6572 0.6742 0.6543 0.6657 3,993,700 +0.01(+1.73%)
May 22, 2003 0.7081 0.7081 0.6430 0.6543 13,904,256 -0.05(-6.48%)
May 21, 2003 0.6849 0.7070 0.6781 0.6996 4,262,006 +0.02(+2.24%)
May 20, 2003 0.7070 0.7195 0.6662 0.6844 6,294,601 -0.02(-2.82%)
May 19, 2003 0.7308 0.7336 0.6996 0.7042 1,879,025 -0.03(-4.38%)
May 16, 2003 0.7280 0.7421 0.7251 0.7365 3,813,653 +0.00(+0.08%)
May 15, 2003 0.7620 0.7654 0.7342 0.7359 2,327,378 -0.02(-2.70%)
May 14, 2003 0.7478 0.7744 0.7478 0.7563 3,596,537 +0.02(+2.46%)
May 13, 2003 0.7365 0.7586 0.7319 0.7382 6,434,050 -0.04(-4.96%)
May 12, 2003 0.7478 0.7863 0.7365 0.7767 3,299,105 +0.02(+3.16%)
May 09, 2003 0.7382 0.7557 0.7370 0.7529 3,077,576 +0.01(+1.84%)
May 08, 2003 0.7467 0.7495 0.7280 0.7393 3,910,737 -0.01(-1.73%)
May 07, 2003 0.6855 0.7529 0.6827 0.7523 8,661,697 +0.09(+13.12%)
May 06, 2003 0.6793 0.7025 0.6651 0.6651 2,763,376 -0.01(-1.92%)
May 05, 2003 0.6402 0.6793 0.6402 0.6781 5,730,629 +0.04(+6.31%)
May 02, 2003 0.6685 0.6736 0.6373 0.6379 4,266,419 -0.01(-1.23%)
May 01, 2003 0.6770 0.6787 0.6277 0.6458 7,047,447 -0.03(-4.60%)
Apr 30, 2003 0.6895 0.6946 0.6713 0.6770 5,044,860 -0.04(-5.76%)
Apr 29, 2003 0.7053 0.7251 0.7053 0.7183 1,553,350 +0.02(+3.26%)
Apr 28, 2003 0.6900 0.7087 0.6900 0.6957 1,406,841 +0.01(+1.66%)
Apr 25, 2003 0.7110 0.7121 0.6821 0.6844 1,080,285 -0.02(-2.58%)
Apr 24, 2003 0.7308 0.7348 0.6827 0.7025 3,118,175 -0.03(-4.62%)
Apr 23, 2003 0.7251 0.7433 0.7206 0.7365 834,043 +0.02(+2.36%)
Apr 22, 2003 0.7144 0.7370 0.6985 0.7195 1,685,738 +0.01(+0.79%)
Apr 21, 2003 0.7025 0.7161 0.7008 0.7138 677,825 +0.01(+1.78%)
Apr 17, 2003 0.7110 0.7189 0.7013 0.7013 1,352,121 -0.01(-1.98%)
Apr 16, 2003 0.7121 0.7308 0.7121 0.7155 2,714,833 +0.00(+0.64%)
Apr 15, 2003 0.7166 0.7223 0.7093 0.7110 780,205 -0.01(-1.57%)
Apr 14, 2003 0.7149 0.7263 0.7030 0.7223 964,666 +0.02(+2.66%)
Apr 11, 2003 0.7195 0.7297 0.7030 0.7036 1,841,956 +0.01(+0.73%)
Apr 10, 2003 0.7025 0.7138 0.6798 0.6985 939,953 -0.01(-1.83%)
Apr 09, 2003 0.7195 0.7331 0.7053 0.7115 1,272,688 -0.01(-1.87%)
Apr 08, 2003 0.7336 0.7518 0.7149 0.7251 2,991,083 -0.01(-1.16%)
Apr 07, 2003 0.7336 0.7569 0.7297 0.7336 6,291,071 +0.00(+0.54%)
Apr 04, 2003 0.6878 0.7297 0.6787 0.7297 2,337,087 +0.05(+7.51%)
Apr 03, 2003 0.6906 0.6991 0.6787 0.6787 1,383,894 -0.01(-1.64%)
Apr 02, 2003 0.6895 0.7025 0.6895 0.6900 2,322,083 +0.01(+1.42%)
Apr 01, 2003 0.6804 0.6900 0.6713 0.6804 1,766,054 +0.00(+0.08%)
Mar 31, 2003 0.6798 0.6912 0.6617 0.6798 3,021,091 -0.00(-0.33%)
Mar 28, 2003 0.6798 0.6985 0.6628 0.6821 1,697,212 +0.00(+0.33%)
Mar 27, 2003 0.6742 0.6883 0.6657 0.6798 1,735,163 +0.00(+0.00%)
Mar 26, 2003 0.6713 0.6838 0.6662 0.6798 4,270,832 +0.01(+0.84%)
Mar 25, 2003 0.6657 0.6798 0.6566 0.6742 2,579,798 +0.01(+1.10%)
Mar 24, 2003 0.6798 0.6815 0.6600 0.6668 1,446,558 -0.02(-2.89%)
Mar 21, 2003 0.6713 0.6968 0.6713 0.6866 2,905,472 +0.02(+2.71%)
Mar 20, 2003 0.6373 0.6719 0.6232 0.6685 6,118,084 -0.02(-2.72%)
Mar 19, 2003 0.6883 0.7019 0.6798 0.6872 2,671,587 +0.00(+0.25%)
Mar 18, 2003 0.6963 0.7081 0.6849 0.6855 1,773,114 -0.00(-0.41%)
Mar 17, 2003 0.6798 0.6985 0.6730 0.6883 2,824,274 +0.00(+0.41%)
Mar 14, 2003 0.6798 0.6991 0.6798 0.6855 8,558,434 +0.03(+4.85%)
Mar 13, 2003 0.6345 0.6713 0.6294 0.6538 5,908,029 +0.03(+4.91%)
Mar 12, 2003 0.6084 0.6328 0.6045 0.6232 2,293,840 +0.02(+2.61%)
Mar 11, 2003 0.6062 0.6175 0.6005 0.6073 961,135 +0.01(+1.13%)
Mar 10, 2003 0.6186 0.6198 0.6005 0.6005 1,631,018 -0.02(-2.93%)
Mar 07, 2003 0.6124 0.6266 0.6033 0.6186 3,008,734 +0.01(+1.11%)
Mar 06, 2003 0.5948 0.6220 0.5858 0.6118 1,758,110 +0.02(+2.86%)
Mar 05, 2003 0.5869 0.5977 0.5807 0.5948 3,354,708 +0.01(+0.96%)
Mar 04, 2003 0.6118 0.6118 0.5863 0.5892 1,826,069 -0.02(-3.52%)
Mar 03, 2003 0.5977 0.6169 0.5977 0.6107 2,188,812 +0.02(+2.67%)
Feb 28, 2003 0.5835 0.5994 0.5778 0.5948 2,820,744 +0.01(+2.34%)
Feb 27, 2003 0.5665 0.6107 0.5637 0.5812 3,351,178 +0.01(+0.98%)
Feb 26, 2003 0.5807 0.5954 0.5750 0.5756 994,674 -0.01(-1.45%)
Feb 25, 2003 0.5665 0.5892 0.5552 0.5841 2,735,133 -0.00(-0.39%)
Feb 24, 2003 0.5931 0.6090 0.5688 0.5863 2,260,302 -0.01(-2.36%)
Feb 21, 2003 0.5824 0.6033 0.5807 0.6005 4,652,992 +0.02(+4.02%)
Feb 20, 2003 0.5892 0.5920 0.5761 0.5773 2,973,431 -0.01(-2.02%)
Feb 19, 2003 0.5807 0.5965 0.5665 0.5892 5,054,568 +0.01(+1.96%)
Feb 18, 2003 0.5099 0.5807 0.5059 0.5778 15,654,424 +0.11(+23.94%)
Feb 14, 2003 0.4504 0.4674 0.4464 0.4662 2,127,914 +0.02(+3.91%)
Feb 13, 2003 0.4555 0.4634 0.4374 0.4487 3,548,877 -0.00(-1.00%)
Feb 12, 2003 0.4334 0.4617 0.4334 0.4532 2,334,439 +0.02(+5.40%)
Feb 11, 2003 0.4430 0.4526 0.4249 0.4300 5,798,588 -0.01(-1.68%)
Feb 10, 2003 0.4430 0.4532 0.4334 0.4374 3,679,500 -0.01(-2.53%)
Feb 07, 2003 0.4555 0.4606 0.4475 0.4487 2,651,287 -0.00(-1.00%)
Feb 06, 2003 0.4674 0.4759 0.4430 0.4532 3,982,227 -0.01(-3.03%)
Feb 05, 2003 0.4815 0.4883 0.4640 0.4674 4,066,072 -0.01(-2.83%)
Feb 04, 2003 0.4645 0.4900 0.4645 0.4810 2,746,606 +0.01(+2.78%)
Feb 03, 2003 0.4872 0.4991 0.4645 0.4679 2,371,508 -0.01(-2.82%)
Jan 31, 2003 0.5025 0.5059 0.4815 0.4815 2,435,936 -0.02(-4.17%)
Jan 30, 2003 0.5155 0.5201 0.4815 0.5025 4,347,617 -0.01(-1.44%)
Jan 29, 2003 0.5093 0.5150 0.4997 0.5099 3,928,389 +0.00(+0.11%)
Jan 28, 2003 0.5155 0.5240 0.5042 0.5093 6,384,625 -0.00(-0.11%)
Jan 27, 2003 0.5280 0.5354 0.5099 0.5099 3,968,105 -0.02(-4.36%)
Jan 24, 2003 0.5382 0.5433 0.5138 0.5331 6,261,946 -0.02(-3.49%)
Jan 23, 2003 0.5597 0.5609 0.5297 0.5524 2,792,501 -0.01(-1.52%)
Jan 22, 2003 0.5410 0.5609 0.5291 0.5609 2,503,013 +0.01(+2.59%)
Jan 21, 2003 0.5354 0.5478 0.5184 0.5467 4,269,067 +0.01(+1.05%)
Jan 17, 2003 0.5354 0.5467 0.5280 0.5410 3,024,621 +0.00(+0.00%)
Jan 16, 2003 0.5461 0.5535 0.5354 0.5410 2,931,949 +0.00(+0.10%)
Jan 15, 2003 0.5603 0.5603 0.4946 0.5405 10,756,073 -0.02(-3.64%)
Jan 14, 2003 0.5960 0.5960 0.5552 0.5609 5,951,275 -0.04(-6.16%)
Jan 13, 2003 0.6005 0.6067 0.5892 0.5977 1,796,944 +0.01(+1.64%)
Jan 10, 2003 0.6005 0.6033 0.5784 0.5880 3,206,434 -0.01(-2.08%)
Jan 09, 2003 0.5931 0.6164 0.5931 0.6005 11,297,980 +0.03(+4.43%)
Jan 08, 2003 0.6090 0.6090 0.5648 0.5750 3,628,310 +0.00(+0.50%)
Jan 07, 2003 0.5778 0.5852 0.5665 0.5722 3,865,725 +0.01(+2.23%)
Jan 06, 2003 0.5835 0.5835 0.5524 0.5597 3,105,819 +0.00(+0.10%)
Jan 03, 2003 0.5524 0.5648 0.5473 0.5592 2,089,963 +0.01(+1.54%)
Jan 02, 2003 0.5552 0.5637 0.5427 0.5507 3,105,819 -0.00(-0.82%)
Dec 31, 2002 0.5512 0.5580 0.5240 0.5552 3,179,074 +0.00(+0.72%)
Dec 30, 2002 0.5240 0.5518 0.5206 0.5512 2,782,793 +0.02(+4.06%)
Dec 27, 2002 0.5212 0.5314 0.5144 0.5297 4,540,903 +0.01(+1.63%)
Dec 26, 2002 0.5240 0.5325 0.5189 0.5212 2,871,051 +0.00(+0.55%)
Dec 24, 2002 0.5155 0.5212 0.5053 0.5184 4,642,401 -0.01(-2.66%)
Dec 23, 2002 0.5348 0.5433 0.5240 0.5325 11,300,628 -0.00(-0.74%)
Dec 20, 2002 0.5382 0.5467 0.5172 0.5365 25,935,664 +0.01(+1.61%)
Dec 19, 2002 0.5626 0.5948 0.5110 0.5280 42,996,048 -0.32(-37.45%)
Dec 17, 2002 0.9178 0.9200 0.8243 0.8441 7,238,968 -0.06(-6.88%)
Dec 16, 2002 0.9064 0.9229 0.9008 0.9064 3,322,052 +0.01(+1.27%)
Dec 13, 2002 1.003 1.003 0.8951 0.8951 5,696,208 -0.13(-12.71%)
Dec 12, 2002 0.9750 1.025 0.9716 1.025 1,830,482 +0.05(+5.17%)
Dec 11, 2002 1.031 1.040 0.9716 0.9750 3,297,340 -0.05(-5.02%)
Dec 10, 2002 1.040 1.054 1.022 1.027 2,525,960 -0.00(-0.17%)
Dec 09, 2002 1.054 1.061 1.017 1.028 1,552,468 -0.06(-5.57%)
Dec 06, 2002 1.085 1.093 1.062 1.089 1,243,563 -0.00(-0.16%)
Dec 05, 2002 1.068 1.118 1.065 1.091 2,717,481 +0.03(+2.39%)
Dec 04, 2002 1.074 1.091 1.065 1.065 1,706,920 -0.01(-1.36%)
Dec 03, 2002 1.062 1.095 1.034 1.080 1,842,839 +0.01(+0.85%)
Dec 02, 2002 1.076 1.119 1.062 1.071 4,112,849 +0.02(+1.61%)
Nov 29, 2002 1.085 1.085 1.054 1.054 509,251 -0.00(-0.38%)
Nov 27, 2002 1.054 1.069 1.047 1.058 1,564,824 +0.01(+0.92%)
Nov 26, 2002 1.052 1.067 1.023 1.048 1,970,814 -0.00(-0.32%)
Nov 25, 2002 1.059 1.074 1.048 1.051 1,878,142 +0.00(+0.32%)
Nov 22, 2002 1.101 1.101 1.037 1.048 4,210,816 -0.05(-4.84%)
Nov 21, 2002 1.099 1.116 1.062 1.101 3,216,142 +0.01(+0.99%)
Nov 20, 2002 1.082 1.108 1.051 1.091 2,376,803 +0.01(+0.79%)
Nov 19, 2002 1.079 1.082 0.9971 1.082 10,370,383 -0.06(-5.63%)
Nov 18, 2002 1.184 1.187 1.122 1.147 4,547,082 +0.00(+0.35%)
Nov 15, 2002 1.082 1.156 1.082 1.143 2,766,023 +0.07(+6.16%)
Nov 14, 2002 1.082 1.106 1.062 1.076 1,936,393 +0.00(+0.00%)
Nov 13, 2002 1.042 1.085 1.021 1.076 4,155,213 +0.03(+3.26%)
Nov 12, 2002 0.9886 1.078 0.9880 1.042 2,793,384 +0.06(+5.75%)
Nov 11, 2002 0.9687 0.9903 0.9574 0.9857 1,193,256 +0.02(+2.17%)
Nov 08, 2002 1.046 1.046 0.9648 0.9648 2,501,248 -0.08(-7.80%)
Nov 07, 2002 1.045 1.063 1.034 1.046 920,536 -0.01(-0.70%)
Nov 06, 2002 1.063 1.075 1.048 1.054 1,004,382 -0.01(-0.80%)
Nov 05, 2002 1.025 1.062 1.015 1.062 2,454,471 +0.04(+3.71%)
Nov 04, 2002 1.013 1.040 1.013 1.024 1,474,800 +0.03(+2.55%)
Nov 01, 2002 1.014 1.014 0.9733 0.9988 3,025,504 -0.02(-1.51%)
Oct 31, 2002 1.028 1.028 1.008 1.014 1,804,005 -0.01(-0.56%)
Oct 30, 2002 1.037 1.051 1.017 1.020 5,430,550 +0.00(+0.00%)
Oct 29, 2002 1.051 1.051 1.010 1.020 5,322,874 -0.03(-2.97%)
Oct 28, 2002 1.161 1.161 1.049 1.051 5,037,799 -0.10(-8.84%)
Oct 25, 2002 1.150 1.190 1.150 1.153 2,620,397 -0.00(-0.25%)
Oct 24, 2002 1.139 1.160 1.139 1.156 1,435,084 +0.03(+2.31%)
Oct 23, 2002 1.084 1.135 1.084 1.130 1,307,109 +0.04(+4.02%)
Oct 22, 2002 1.031 1.122 1.031 1.086 7,929,150 -0.10(-8.06%)
Oct 21, 2002 1.153 1.189 1.139 1.181 1,781,940 +0.03(+2.46%)
Oct 18, 2002 1.121 1.183 1.119 1.153 1,574,533 +0.03(+2.88%)
Oct 17, 2002 1.116 1.170 1.104 1.121 1,421,845 +0.02(+1.44%)
Oct 16, 2002 1.105 1.116 1.085 1.105 1,255,919 -0.01(-0.46%)
Oct 15, 2002 1.105 1.125 1.086 1.110 2,029,947 +0.05(+4.54%)
Oct 14, 2002 1.046 1.068 1.040 1.062 695,477 +0.01(+0.92%)
Oct 11, 2002 1.043 1.062 1.042 1.052 1,981,405 +0.01(+1.42%)
Oct 10, 2002 0.9914 1.061 0.9784 1.037 2,259,419 +0.05(+4.81%)
Oct 09, 2002 1.065 1.071 0.9897 0.9897 1,631,018 -0.08(-7.57%)
Oct 08, 2002 1.065 1.092 1.063 1.071 1,384,777 +0.02(+1.61%)
Oct 07, 2002 1.082 1.088 1.054 1.054 1,567,472 -0.04(-3.68%)
Oct 04, 2002 1.093 1.113 1.048 1.094 2,269,128 +0.01(+0.84%)
Oct 03, 2002 1.126 1.126 1.085 1.085 1,288,575 -0.04(-3.28%)
Oct 02, 2002 1.125 1.132 1.093 1.122 1,721,042 -0.01(-1.00%)
Oct 01, 2002 1.159 1.159 1.077 1.133 40,687,204 -0.03(-2.20%)
Sep 30, 2002 1.206 1.212 1.102 1.159 2,501,248 -0.05(-3.90%)
Sep 27, 2002 1.170 1.255 1.170 1.206 3,232,911 +0.04(+3.05%)
Sep 26, 2002 1.122 1.170 1.119 1.170 1,493,335 +0.06(+5.09%)
Sep 25, 2002 1.102 1.120 1.102 1.113 905,533 +0.01(+1.18%)
Sep 24, 2002 1.125 1.126 1.057 1.100 1,185,312 -0.03(-2.41%)
Sep 23, 2002 1.136 1.138 1.126 1.127 1,718,394 -0.01(-0.75%)
Sep 20, 2002 1.182 1.182 1.122 1.136 813,744 -0.01(-1.13%)
Sep 19, 2002 1.144 1.176 1.133 1.149 3,396,190 +0.01(+0.90%)
Sep 18, 2002 1.150 1.155 1.125 1.139 450,118 -0.02(-1.57%)
Sep 17, 2002 1.159 1.182 1.125 1.157 428,936 +0.01(+1.04%)
Sep 16, 2002 1.111 1.147 1.110 1.145 534,846 +0.03(+3.11%)
Sep 13, 2002 1.144 1.144 1.110 1.110 317,730 -0.05(-3.92%)
Sep 12, 2002 1.193 1.194 1.156 1.156 10,061,478 -0.02(-1.92%)
Sep 11, 2002 1.167 1.183 1.167 1.178 661,056 +0.02(+1.96%)
Sep 10, 2002 1.140 1.161 1.124 1.156 1,563,059 +0.02(+1.75%)
Sep 09, 2002 1.113 1.136 1.054 1.136 529,551 +0.02(+2.24%)
Sep 06, 2002 1.091 1.122 1.091 1.111 1,477,448 +0.02(+2.24%)
Sep 05, 2002 1.048 1.105 1.044 1.087 1,426,258 +0.03(+3.12%)
Sep 04, 2002 1.144 1.166 1.054 1.054 2,547,142 -0.08(-7.00%)
Sep 03, 2002 1.178 1.178 1.108 1.133 1,184,430 -0.05(-3.85%)
Aug 30, 2002 1.224 1.246 1.178 1.178 858,755 -0.04(-2.94%)
Aug 29, 2002 1.179 1.215 1.160 1.214 1,531,286 +0.03(+2.54%)
Aug 28, 2002 1.164 1.204 1.153 1.184 2,715,716 +0.02(+1.41%)
Aug 27, 2002 1.173 1.192 1.159 1.168 2,057,307 -0.00(-0.24%)
Aug 26, 2002 1.119 1.176 1.118 1.170 2,559,498 +0.05(+4.61%)
Aug 23, 2002 1.161 1.162 1.119 1.119 1,471,270 -0.04(-3.66%)
Aug 22, 2002 1.201 1.218 1.156 1.161 3,315,874 -0.05(-4.43%)
Aug 21, 2002 1.187 1.218 1.162 1.215 2,178,221 +0.03(+2.53%)
Aug 20, 2002 1.173 1.218 1.144 1.185 5,989,227 +0.11(+10.51%)
Aug 16, 2002 1.025 1.122 1.025 1.072 1,896,676 +0.05(+4.59%)
Aug 15, 2002 1.020 1.062 1.020 1.025 3,750,989 +0.05(+4.62%)
Aug 14, 2002 0.9263 1.008 0.9263 0.9801 3,557,703 +0.05(+5.81%)
Aug 13, 2002 0.9348 0.9750 0.9212 0.9263 1,933,745 +0.01(+0.62%)
Aug 12, 2002 0.8634 0.9206 0.8611 0.9206 1,022,034 +0.02(+2.27%)
Aug 07, 2002 0.8962 0.9064 0.8753 0.9002 1,721,924 +0.01(+0.63%)
Aug 06, 2002 0.8781 0.9002 0.8781 0.8945 1,863,138 +0.02(+2.87%)
Aug 05, 2002 0.8554 0.8883 0.8554 0.8696 774,910 +0.01(+1.66%)
Aug 02, 2002 0.9376 0.9376 0.8413 0.8554 1,120,001 -0.09(-9.53%)
Aug 01, 2002 0.9857 0.9857 0.9183 0.9455 1,115,588 -0.05(-4.63%)
Jul 31, 2002 1.006 1.006 0.9761 0.9914 857,873 -0.03(-2.51%)
Jul 30, 2002 1.037 1.042 0.9999 1.017 790,796 -0.02(-1.91%)
Jul 29, 2002 0.9948 1.040 0.9948 1.037 1,032,625 +0.04(+4.33%)
Jul 26, 2002 0.9625 1.003 0.9625 0.9937 737,841 +0.03(+3.30%)
Jul 25, 2002 0.9971 0.9971 0.9404 0.9619 608,101 -0.03(-3.47%)
Jul 24, 2002 0.8951 0.9982 0.8492 0.9965 1,969,048 +0.09(+9.94%)
Jul 23, 2002 0.9008 0.9291 0.8639 0.9064 133,976,520 +0.01(+1.27%)
Jul 22, 2002 0.8906 0.9331 0.8838 0.8951 1,102,349 +0.00(+0.13%)
Jul 19, 2002 0.9036 0.9070 0.8866 0.8940 1,493,335 -0.02(-1.93%)
Jul 17, 2002 0.9200 0.9433 0.8101 0.9115 7,058,921 -0.09(-9.04%)
Jul 12, 2002 1.044 1.044 0.9954 1.002 1,121,766 -0.04(-4.01%)
Jul 11, 2002 1.079 1.081 1.006 1.044 2,695,417 -0.04(-4.01%)
Jul 10, 2002 1.105 1.139 1.074 1.088 2,356,504 -0.02(-1.54%)
Jul 09, 2002 1.122 1.122 1.105 1.105 2,379,451 -0.02(-1.56%)
Jul 08, 2002 1.082 1.122 1.082 1.122 1,544,525 +0.05(+4.21%)
Jul 05, 2002 1.054 1.102 1.054 1.077 502,191 +0.03(+2.76%)
Jul 04, 2002 1.059 1.082 0.9772 1.048 2,456,236 +0.00(+0.00%)
Jul 03, 2002 1.059 1.082 0.9772 1.048 2,456,236 -0.01(-1.39%)
Jul 02, 2002 1.118 1.118 1.012 1.063 1,806,653 -0.06(-4.96%)
Jul 01, 2002 1.184 1.189 1.113 1.118 1,200,316 -0.07(-5.96%)
Jun 28, 2002 1.130 1.208 1.123 1.189 3,647,727 +0.06(+4.95%)
Jun 27, 2002 1.082 1.133 1.071 1.133 1,800,474 +0.06(+5.54%)
Jun 26, 2002 1.119 1.119 1.040 1.074 3,179,956 -0.06(-5.16%)
Jun 25, 2002 1.162 1.178 1.132 1.132 915,241 -0.06(-4.86%)
Jun 21, 2002 1.232 1.232 1.184 1.190 1,104,997 -0.05(-4.11%)
Jun 20, 2002 1.295 1.295 1.234 1.241 562,207 -0.06(-4.78%)
Jun 19, 2002 1.275 1.311 1.275 1.303 999,087 +0.03(+2.13%)
Jun 18, 2002 1.304 1.311 1.263 1.276 286,840 -0.03(-2.17%)
Jun 17, 2002 1.280 1.328 1.280 1.304 1,033,507 +0.03(+2.27%)
Jun 14, 2002 1.300 1.300 1.210 1.275 792,562 +0.01(+0.49%)
Jun 12, 2002 1.275 1.276 1.236 1.269 586,919 -0.02(-1.54%)
Jun 11, 2002 1.281 1.289 1.276 1.289 356,564 +0.01(+1.11%)
Jun 10, 2002 1.300 1.320 1.263 1.275 942,601 -0.03(-1.96%)
Jun 07, 2002 1.303 1.317 1.278 1.300 1,932,862 -0.02(-1.29%)
Jun 06, 2002 1.317 1.340 1.314 1.317 1,548,055 +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.