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

GameStop Corp (NY: GME )

22.48 +0.19 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2017 5.398 5.411 5.219 5.279 22,675,762 -0.10(-1.91%)
May 30, 2017 5.288 5.467 5.286 5.381 23,821,748 +0.08(+1.58%)
May 26, 2017 5.274 5.343 5.067 5.298 59,607,992 -0.33(-5.93%)
May 25, 2017 5.627 5.644 5.419 5.632 32,370,564 +0.22(+4.01%)
May 24, 2017 5.391 5.453 5.348 5.415 10,271,417 +0.01(+0.22%)
May 23, 2017 5.810 5.810 5.396 5.403 23,633,520 -0.33(-5.78%)
May 22, 2017 5.806 5.865 5.732 5.734 10,300,437 -0.04(-0.70%)
May 19, 2017 5.675 5.795 5.622 5.775 11,197,790 +0.10(+1.85%)
May 18, 2017 5.708 5.734 5.608 5.670 7,328,068 -0.01(-0.25%)
May 17, 2017 5.834 5.813 5.663 5.684 9,259,591 -0.15(-2.57%)
May 16, 2017 5.801 5.844 5.698 5.834 8,534,002 +0.03(+0.45%)
May 15, 2017 5.756 5.884 5.746 5.808 8,973,013 +0.08(+1.37%)
May 12, 2017 5.789 5.806 5.670 5.729 7,634,543 -0.08(-1.31%)
May 11, 2017 5.987 6.035 5.779 5.806 12,782,662 -0.14(-2.40%)
May 10, 2017 5.851 5.992 5.827 5.949 10,104,966 +0.11(+1.88%)
May 09, 2017 5.801 5.899 5.744 5.839 8,180,590 +0.03(+0.45%)
May 08, 2017 5.722 5.834 5.684 5.813 9,293,081 +0.09(+1.58%)
May 05, 2017 5.651 5.725 5.622 5.722 4,911,675 +0.10(+1.82%)
May 04, 2017 5.717 5.756 5.610 5.620 6,140,106 -0.10(-1.67%)
May 03, 2017 5.593 5.722 5.574 5.715 13,118,731 +0.13(+2.26%)
May 02, 2017 5.443 5.615 5.422 5.589 7,499,875 +0.16(+2.90%)
May 01, 2017 5.429 5.541 5.379 5.431 11,512,360 +0.02(+0.40%)
Apr 28, 2017 5.505 5.505 5.357 5.410 13,020,154 -0.10(-1.77%)
Apr 27, 2017 5.644 5.653 5.493 5.508 12,458,240 -0.13(-2.33%)
Apr 26, 2017 5.584 5.716 5.558 5.639 9,276,103 +0.06(+1.07%)
Apr 25, 2017 5.560 5.601 5.508 5.579 6,047,872 +0.04(+0.78%)
Apr 24, 2017 5.579 5.601 5.474 5.536 11,393,194 +0.01(+0.13%)
Apr 21, 2017 5.541 5.548 5.469 5.529 7,410,526 +0.00(+0.00%)
Apr 20, 2017 5.472 5.585 5.472 5.529 7,996,657 +0.10(+1.80%)
Apr 19, 2017 5.465 5.515 5.427 5.431 7,048,231 -0.01(-0.26%)
Apr 18, 2017 5.446 5.479 5.391 5.446 8,330,847 -0.01(-0.22%)
Apr 17, 2017 5.353 5.472 5.341 5.458 14,908,091 +0.12(+2.28%)
Apr 13, 2017 5.260 5.350 5.241 5.336 15,365,913 +0.07(+1.40%)
Apr 12, 2017 5.288 5.288 5.214 5.262 7,898,148 -0.01(-0.18%)
Apr 11, 2017 5.198 5.281 5.169 5.272 11,401,360 +0.05(+1.05%)
Apr 10, 2017 5.150 5.274 5.140 5.217 9,836,512 +0.05(+1.02%)
Apr 07, 2017 5.202 5.250 5.150 5.164 15,747,309 -0.04(-0.82%)
Apr 06, 2017 5.236 5.286 5.183 5.207 13,824,862 +0.02(+0.37%)
Apr 05, 2017 5.291 5.314 5.183 5.188 9,096,898 -0.05(-1.00%)
Apr 04, 2017 5.231 5.295 5.183 5.241 9,381,869 -0.00(-0.09%)
Apr 03, 2017 5.369 5.393 5.225 5.245 11,362,602 -0.13(-2.44%)
Mar 31, 2017 5.355 5.422 5.334 5.376 12,306,540 +0.02(+0.40%)
Mar 30, 2017 5.221 5.362 5.212 5.355 9,320,944 +0.12(+2.32%)
Mar 29, 2017 5.193 5.279 5.143 5.233 13,665,994 +0.05(+1.06%)
Mar 28, 2017 4.978 5.193 4.943 5.179 17,945,252 +0.21(+4.17%)
Mar 27, 2017 4.847 5.028 4.826 4.971 29,200,032 +0.04(+0.72%)
Mar 24, 2017 5.095 5.140 4.926 4.935 66,874,736 -0.78(-13.61%)
Mar 23, 2017 5.758 5.827 5.675 5.713 19,472,456 -0.03(-0.54%)
Mar 22, 2017 5.727 5.748 5.665 5.744 8,566,667 +0.02(+0.33%)
Mar 21, 2017 5.729 5.756 5.582 5.725 11,957,557 +0.03(+0.54%)
Mar 20, 2017 5.880 5.922 5.664 5.694 17,264,134 -0.18(-3.08%)
Mar 17, 2017 5.791 5.882 5.770 5.875 22,770,794 +0.09(+1.57%)
Mar 16, 2017 5.863 5.865 5.732 5.784 13,144,936 -0.10(-1.66%)
Mar 15, 2017 5.880 5.908 5.794 5.882 12,148,700 +0.03(+0.45%)
Mar 14, 2017 5.765 5.874 5.722 5.856 7,759,500 +0.09(+1.53%)
Mar 13, 2017 5.906 5.913 5.748 5.767 16,525,488 -0.24(-3.93%)
Mar 10, 2017 5.889 6.032 5.872 6.004 12,789,645 +0.07(+1.10%)
Mar 09, 2017 5.938 5.995 5.895 5.938 10,096,967 +0.00(+0.00%)
Mar 08, 2017 5.879 5.977 5.845 5.938 10,022,013 +0.08(+1.34%)
Mar 07, 2017 5.888 5.907 5.800 5.860 9,744,830 -0.06(-0.96%)
Mar 06, 2017 6.004 6.009 5.869 5.917 9,580,565 -0.09(-1.46%)
Mar 03, 2017 5.952 6.014 5.940 6.004 7,709,097 +0.07(+1.20%)
Mar 02, 2017 5.812 5.962 5.807 5.933 10,421,797 +0.12(+2.04%)
Mar 01, 2017 5.836 5.921 5.767 5.814 14,067,490 +0.01(+0.16%)
Feb 28, 2017 6.254 6.254 5.598 5.805 32,659,804 -0.49(-7.84%)
Feb 27, 2017 6.225 6.337 6.099 6.299 9,689,217 +0.06(+0.91%)
Feb 24, 2017 6.069 6.294 6.045 6.242 8,385,827 +0.17(+2.82%)
Feb 23, 2017 6.251 6.256 6.061 6.071 10,366,302 -0.17(-2.67%)
Feb 22, 2017 6.223 6.247 6.180 6.237 5,802,158 +0.01(+0.15%)
Feb 21, 2017 6.137 6.235 6.116 6.228 11,452,976 +0.15(+2.54%)
Feb 17, 2017 6.073 6.073 6.073 0 +0.04(+0.59%)
Feb 16, 2017 6.104 6.147 6.009 6.038 7,560,826 -0.09(-1.40%)
Feb 15, 2017 6.116 6.194 6.066 6.123 9,039,024 +0.01(+0.16%)
Feb 14, 2017 6.002 6.145 5.997 6.114 6,495,565 +0.09(+1.46%)
Feb 13, 2017 6.116 6.140 6.008 6.026 6,192,586 -0.07(-1.13%)
Feb 10, 2017 6.061 6.116 6.007 6.095 6,403,690 +0.06(+1.06%)
Feb 09, 2017 5.888 6.033 5.879 6.031 6,266,029 +0.14(+2.42%)
Feb 08, 2017 5.841 5.904 5.828 5.888 5,845,266 +0.04(+0.65%)
Feb 07, 2017 5.867 5.937 5.822 5.850 9,176,390 -0.01(-0.20%)
Feb 06, 2017 5.876 5.925 5.824 5.862 7,176,527 -0.01(-0.24%)
Feb 03, 2017 5.784 5.914 5.767 5.876 9,442,154 +0.09(+1.48%)
Feb 02, 2017 5.793 5.838 5.765 5.791 6,954,477 +0.02(+0.33%)
Feb 01, 2017 5.817 5.851 5.719 5.772 7,380,246 -0.05(-0.78%)
Jan 31, 2017 5.696 5.829 5.667 5.817 6,723,455 +0.07(+1.28%)
Jan 30, 2017 5.729 5.755 5.670 5.743 7,289,049 -0.03(-0.53%)
Jan 27, 2017 5.767 5.819 5.691 5.774 11,238,584 +0.02(+0.37%)
Jan 26, 2017 5.760 5.864 5.729 5.753 13,305,633 +0.01(+0.21%)
Jan 25, 2017 5.700 5.753 5.684 5.741 7,946,009 +0.07(+1.26%)
Jan 24, 2017 5.686 5.736 5.634 5.670 12,001,582 -0.01(-0.25%)
Jan 23, 2017 5.622 5.700 5.570 5.684 9,203,861 +0.08(+1.48%)
Jan 20, 2017 5.572 5.613 5.541 5.601 10,803,856 +0.06(+1.16%)
Jan 19, 2017 5.589 5.627 5.506 5.537 8,430,519 -0.04(-0.77%)
Jan 18, 2017 5.534 5.609 5.439 5.579 9,184,987 +0.04(+0.64%)
Jan 17, 2017 5.401 5.641 5.387 5.544 20,974,724 +0.14(+2.68%)
Jan 13, 2017 5.399 5.399 5.399 0 -0.47(-8.05%)
Jan 12, 2017 5.845 5.924 5.838 5.871 11,127,355 +0.03(+0.45%)
Jan 11, 2017 5.876 5.969 5.819 5.845 10,706,225 -0.01(-0.12%)
Jan 10, 2017 5.824 5.961 5.805 5.852 9,443,944 +0.04(+0.61%)
Jan 09, 2017 5.843 5.857 5.779 5.817 6,932,845 -0.01(-0.12%)
Jan 06, 2017 5.974 5.978 5.819 5.824 9,828,133 -0.11(-1.92%)
Jan 05, 2017 6.071 6.071 5.914 5.938 12,788,978 -0.22(-3.55%)
Jan 04, 2017 6.076 6.187 6.076 6.156 9,445,775 +0.13(+2.17%)
Jan 03, 2017 6.042 6.050 5.942 6.026 8,173,478 +0.03(+0.44%)
Dec 30, 2016 6.000 6.000 6.000 0 -0.02(-0.32%)
Dec 29, 2016 5.995 6.118 5.995 6.019 7,219,838 +0.02(+0.28%)
Dec 28, 2016 6.126 6.164 5.957 6.002 7,225,239 -0.16(-2.62%)
Dec 27, 2016 6.035 6.175 6.033 6.164 6,720,205 +0.13(+2.13%)
Dec 23, 2016 6.035 6.035 6.035 0 +0.08(+1.40%)
Dec 22, 2016 6.263 6.263 5.947 5.952 9,668,571 -0.32(-5.04%)
Dec 21, 2016 6.192 6.304 6.140 6.268 7,913,194 +0.06(+1.03%)
Dec 20, 2016 6.142 6.213 6.137 6.204 4,339,643 +0.05(+0.85%)
Dec 19, 2016 6.035 6.154 6.035 6.152 5,539,294 +0.11(+1.89%)
Dec 16, 2016 6.021 6.099 6.007 6.038 14,244,348 +0.02(+0.32%)
Dec 15, 2016 6.002 6.107 5.962 6.019 8,272,443 +0.01(+0.24%)
Dec 14, 2016 6.256 6.275 5.982 6.004 9,992,040 -0.26(-4.21%)
Dec 13, 2016 6.297 6.376 6.254 6.268 10,101,716 -0.01(-0.11%)
Dec 12, 2016 6.190 6.287 6.121 6.275 9,035,887 +0.10(+1.54%)
Dec 09, 2016 6.152 6.254 6.121 6.180 10,322,011 +0.01(+0.19%)
Dec 08, 2016 6.175 6.217 6.066 6.168 13,052,574 +0.01(+0.12%)
Dec 07, 2016 5.978 6.202 5.976 6.161 11,784,660 +0.25(+4.22%)
Dec 06, 2016 5.855 5.921 5.841 5.912 6,344,267 +0.09(+1.51%)
Dec 05, 2016 5.805 5.909 5.772 5.824 9,832,074 +0.06(+1.03%)
Dec 02, 2016 5.845 5.898 5.731 5.765 6,621,955 -0.09(-1.50%)
Dec 01, 2016 5.857 5.943 5.807 5.852 6,068,402 -0.01(-0.20%)
Nov 30, 2016 5.810 5.900 5.760 5.864 13,435,829 +0.05(+0.82%)
Nov 29, 2016 5.902 5.945 5.784 5.817 9,772,238 -0.13(-2.26%)
Nov 28, 2016 6.153 6.153 5.858 5.952 11,896,041 -0.16(-2.59%)
Nov 25, 2016 6.186 6.268 6.101 6.110 9,775,500 -0.06(-0.92%)
Nov 23, 2016 6.167 6.167 6.167 0 +0.46(+8.09%)
Nov 22, 2016 5.606 5.729 5.585 5.706 15,776,296 +0.15(+2.77%)
Nov 21, 2016 5.568 5.578 5.481 5.552 9,448,757 +0.00(+0.00%)
Nov 18, 2016 5.530 5.571 5.449 5.552 7,095,090 +0.00(+0.00%)
Nov 17, 2016 5.516 5.561 5.450 5.552 4,833,895 +0.09(+1.73%)
Nov 16, 2016 5.332 5.485 5.310 5.457 7,211,594 +0.10(+1.81%)
Nov 15, 2016 5.426 5.440 5.251 5.360 9,366,085 -0.08(-1.48%)
Nov 14, 2016 5.310 5.511 5.301 5.440 8,770,568 +0.16(+3.00%)
Nov 11, 2016 5.161 5.294 5.088 5.282 9,285,449 +0.11(+2.06%)
Nov 10, 2016 5.149 5.329 5.138 5.175 10,665,015 +0.08(+1.58%)
Nov 09, 2016 4.873 5.114 4.851 5.095 7,356,144 +0.15(+2.97%)
Nov 08, 2016 5.003 5.029 4.936 4.948 7,962,107 -0.08(-1.55%)
Nov 07, 2016 4.970 5.095 4.910 5.026 12,179,758 +0.12(+2.46%)
Nov 04, 2016 4.920 5.022 4.876 4.906 12,999,979 -0.02(-0.48%)
Nov 03, 2016 4.915 4.951 4.856 4.929 23,491,598 -0.02(-0.48%)
Nov 02, 2016 4.873 5.097 4.757 4.953 57,689,828 -0.62(-11.16%)
Nov 01, 2016 5.682 5.682 5.517 5.575 10,560,964 -0.12(-2.04%)
Oct 31, 2016 5.668 5.722 5.623 5.691 9,092,037 +0.04(+0.63%)
Oct 28, 2016 5.677 5.732 5.606 5.656 7,906,640 -0.02(-0.38%)
Oct 27, 2016 5.878 5.894 5.653 5.677 11,426,861 -0.18(-3.15%)
Oct 26, 2016 5.852 5.961 5.762 5.862 14,045,947 +0.00(+0.08%)
Oct 25, 2016 5.921 5.952 5.834 5.857 8,070,882 -0.09(-1.55%)
Oct 24, 2016 6.004 6.004 5.881 5.949 7,918,662 +0.03(+0.52%)
Oct 21, 2016 5.937 5.937 5.850 5.918 7,408,775 -0.02(-0.40%)
Oct 20, 2016 5.904 5.963 5.895 5.942 9,576,062 +0.03(+0.44%)
Oct 19, 2016 5.888 5.918 5.786 5.916 9,858,565 +0.04(+0.73%)
Oct 18, 2016 5.909 5.942 5.863 5.874 8,744,655 +0.03(+0.49%)
Oct 17, 2016 5.992 6.051 5.833 5.845 23,163,326 -0.16(-2.68%)
Oct 14, 2016 6.053 6.079 5.945 6.006 13,252,374 -0.02(-0.35%)
Oct 13, 2016 6.153 6.186 5.999 6.027 11,326,094 -0.15(-2.49%)
Oct 12, 2016 6.186 6.262 6.153 6.181 10,340,896 +0.02(+0.27%)
Oct 11, 2016 6.347 6.356 6.155 6.165 9,051,639 -0.18(-2.91%)
Oct 10, 2016 6.352 6.423 6.307 6.349 6,759,460 +0.04(+0.56%)
Oct 07, 2016 6.342 6.373 6.264 6.314 9,065,871 +0.00(+0.00%)
Oct 06, 2016 6.408 6.413 6.224 6.314 15,833,682 -0.12(-1.91%)
Oct 05, 2016 6.453 6.503 6.378 6.437 8,202,640 +0.02(+0.26%)
Oct 04, 2016 6.574 6.588 6.397 6.420 9,912,389 -0.15(-2.34%)
Oct 03, 2016 6.529 6.593 6.496 6.574 6,869,777 +0.04(+0.69%)
Sep 30, 2016 6.479 6.555 6.449 6.529 7,558,933 +0.11(+1.66%)
Sep 29, 2016 6.508 6.546 6.419 6.423 7,418,089 -0.08(-1.27%)
Sep 28, 2016 6.496 6.592 6.437 6.505 4,928,792 +0.01(+0.22%)
Sep 27, 2016 6.543 6.569 6.453 6.491 6,074,611 -0.05(-0.76%)
Sep 26, 2016 6.652 6.673 6.541 6.541 4,542,200 -0.13(-1.95%)
Sep 23, 2016 6.683 6.763 6.671 6.671 5,791,068 -0.02(-0.28%)
Sep 22, 2016 6.695 6.733 6.600 6.690 7,563,480 +0.03(+0.50%)
Sep 21, 2016 6.576 6.664 6.557 6.657 7,030,466 +0.10(+1.48%)
Sep 20, 2016 6.645 6.669 6.538 6.560 7,881,627 -0.04(-0.65%)
Sep 19, 2016 6.482 6.667 6.482 6.602 14,156,209 +0.19(+2.99%)
Sep 16, 2016 6.439 6.451 6.366 6.411 8,121,840 -0.04(-0.59%)
Sep 15, 2016 6.361 6.453 6.317 6.449 9,341,808 +0.05(+0.81%)
Sep 14, 2016 6.538 6.538 6.374 6.397 7,835,715 +0.01(+0.15%)
Sep 13, 2016 6.378 6.482 6.344 6.387 11,939,254 -0.01(-0.18%)
Sep 12, 2016 6.479 6.479 6.354 6.399 15,242,373 -0.03(-0.52%)
Sep 09, 2016 6.612 6.633 6.430 6.432 10,502,493 -0.14(-2.16%)
Sep 08, 2016 6.619 6.652 6.567 6.574 7,305,274 -0.08(-1.24%)
Sep 07, 2016 6.633 6.680 6.600 6.657 6,408,115 -0.03(-0.52%)
Sep 06, 2016 6.694 6.762 6.663 6.692 8,242,213 -0.00(-0.07%)
Sep 02, 2016 6.654 6.696 6.696 6.696 7,165,291 +0.08(+1.28%)
Sep 01, 2016 6.715 6.741 6.597 6.612 8,882,659 -0.08(-1.27%)
Aug 31, 2016 6.718 6.829 6.678 6.696 11,989,523 -0.02(-0.35%)
Aug 30, 2016 6.814 6.831 6.668 6.720 12,121,298 -0.11(-1.66%)
Aug 29, 2016 6.781 6.833 6.685 6.833 18,677,876 +0.05(+0.80%)
Aug 26, 2016 7.128 7.196 6.767 6.779 61,445,532 -0.81(-10.63%)
Aug 25, 2016 7.470 7.607 7.378 7.586 26,001,600 +0.11(+1.42%)
Aug 24, 2016 7.579 7.645 7.458 7.480 11,510,147 -0.09(-1.18%)
Aug 23, 2016 7.555 7.706 7.508 7.569 12,041,416 +0.15(+2.00%)
Aug 22, 2016 7.548 7.572 7.374 7.421 7,087,987 -0.06(-0.82%)
Aug 19, 2016 7.326 7.529 7.286 7.482 9,177,974 +0.13(+1.76%)
Aug 18, 2016 7.296 7.356 7.209 7.352 6,699,176 +0.08(+1.14%)
Aug 17, 2016 7.281 7.298 7.194 7.270 7,472,498 -0.08(-1.12%)
Aug 16, 2016 7.468 7.536 7.350 7.352 6,727,734 -0.13(-1.76%)
Aug 15, 2016 7.385 7.567 7.385 7.484 6,062,987 +0.09(+1.21%)
Aug 12, 2016 7.312 7.484 7.270 7.395 9,098,728 +0.06(+0.77%)
Aug 11, 2016 7.201 7.352 7.178 7.338 10,504,861 +0.23(+3.18%)
Aug 10, 2016 6.982 7.130 6.982 7.112 7,420,424 +0.12(+1.76%)
Aug 09, 2016 7.020 7.128 6.958 6.989 9,528,994 -0.04(-0.54%)
Aug 08, 2016 7.109 7.168 6.992 7.027 8,666,314 -0.06(-0.83%)
Aug 05, 2016 7.050 7.215 7.032 7.086 11,074,977 +0.09(+1.28%)
Aug 04, 2016 6.968 7.076 6.942 6.996 5,115,376 +0.00(+0.07%)
Aug 03, 2016 6.850 7.036 6.739 6.991 10,005,919 +0.09(+1.37%)
Aug 02, 2016 7.208 7.222 6.891 6.897 14,502,200 -0.26(-3.66%)
Aug 01, 2016 7.305 7.310 7.119 7.159 12,242,197 -0.14(-1.94%)
Jul 29, 2016 7.371 7.371 7.208 7.300 6,771,872 -0.05(-0.71%)
Jul 28, 2016 7.359 7.390 7.263 7.352 6,028,443 -0.04(-0.48%)
Jul 27, 2016 7.411 7.448 7.336 7.388 9,250,594 +0.02(+0.22%)
Jul 26, 2016 7.270 7.383 7.180 7.371 10,688,006 +0.09(+1.20%)
Jul 25, 2016 7.199 7.303 7.088 7.284 9,548,203 +0.02(+0.23%)
Jul 22, 2016 7.312 7.357 7.230 7.267 10,982,656 -0.05(-0.65%)
Jul 21, 2016 7.347 7.513 7.300 7.314 19,332,880 -0.03(-0.35%)
Jul 20, 2016 7.102 7.388 7.086 7.340 15,987,689 +0.22(+3.08%)
Jul 19, 2016 7.281 7.383 7.079 7.121 18,482,940 +0.00(+0.00%)
Jul 18, 2016 6.604 7.171 6.574 7.121 32,968,606 +0.52(+7.86%)
Jul 15, 2016 6.793 6.793 6.600 6.602 10,465,433 -0.15(-2.20%)
Jul 14, 2016 6.829 6.864 6.713 6.751 8,466,762 -0.05(-0.80%)
Jul 13, 2016 6.803 6.888 6.765 6.805 12,518,723 +0.03(+0.38%)
Jul 12, 2016 6.774 6.833 6.722 6.779 12,824,468 +0.07(+1.02%)
Jul 11, 2016 6.630 6.791 6.616 6.711 15,121,160 +0.25(+3.95%)
Jul 08, 2016 6.291 6.461 6.211 6.456 8,920,497 +0.25(+3.95%)
Jul 07, 2016 6.255 6.376 6.178 6.211 9,626,673 -0.03(-0.53%)
Jul 06, 2016 6.187 6.246 6.069 6.244 10,557,856 +0.04(+0.65%)
Jul 05, 2016 6.376 6.383 6.123 6.203 9,077,162 -0.18(-2.81%)
Jul 01, 2016 6.340 6.383 6.383 6.383 11,161,083 +0.11(+1.81%)
Jun 30, 2016 6.253 6.294 6.136 6.270 7,882,274 +0.04(+0.64%)
Jun 29, 2016 6.244 6.362 6.220 6.229 10,538,752 +0.08(+1.38%)
Jun 28, 2016 6.093 6.175 6.043 6.144 12,215,819 +0.13(+2.16%)
Jun 27, 2016 5.970 6.126 5.939 6.015 12,978,050 +0.04(+0.63%)
Jun 24, 2016 5.963 6.069 5.958 5.977 7,813,436 -0.23(-3.76%)
Jun 23, 2016 6.234 6.262 6.172 6.211 6,440,329 +0.08(+1.27%)
Jun 22, 2016 6.123 6.199 6.088 6.133 7,575,435 +0.04(+0.62%)
Jun 21, 2016 6.220 6.239 6.064 6.095 6,655,165 -0.13(-2.12%)
Jun 20, 2016 6.239 6.326 6.215 6.227 9,670,044 +0.06(+0.96%)
Jun 17, 2016 6.128 6.274 6.081 6.168 11,000,835 +0.05(+0.85%)
Jun 16, 2016 6.147 6.175 6.069 6.116 9,457,633 -0.05(-0.77%)
Jun 15, 2016 6.062 6.232 6.041 6.163 15,375,411 +0.09(+1.55%)
Jun 14, 2016 6.126 6.142 5.979 6.069 13,353,913 -0.07(-1.15%)
Jun 13, 2016 6.239 6.291 6.137 6.140 9,885,448 -0.12(-1.88%)
Jun 10, 2016 6.357 6.357 6.170 6.258 19,173,884 -0.17(-2.71%)
Jun 09, 2016 6.621 6.668 6.403 6.432 14,403,287 -0.23(-3.40%)
Jun 08, 2016 6.715 6.751 6.647 6.659 8,141,680 -0.05(-0.81%)
Jun 07, 2016 6.720 6.790 6.699 6.713 7,720,191 -0.00(-0.04%)
Jun 06, 2016 6.668 6.746 6.615 6.715 8,289,018 -0.02(-0.24%)
Jun 03, 2016 6.809 6.830 6.656 6.731 9,400,531 -0.06(-0.90%)
Jun 02, 2016 6.814 6.893 6.759 6.792 8,371,009 -0.01(-0.21%)
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.