$6.77 +0.14 (%) Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAME historical data

Date Open High Low Close Volume
7/31/20156.656.786.656.77138,048
7/30/20156.546.706.546.6367,990
7/29/20156.556.756.556.62157,695
7/28/20156.606.616.536.56157,029
7/27/20156.536.636.536.61307,137
7/24/20156.676.756.666.6982,618
7/23/20156.696.786.696.69151,265
7/22/20156.676.716.586.69135,387
7/21/20156.766.796.706.71338,844
7/20/20156.776.816.756.79563,504
7/17/20156.756.806.696.76285,795
7/16/20156.686.806.676.75434,301
7/15/20156.766.786.196.70444,813
7/14/20156.806.846.766.78422,431
7/13/20156.746.856.746.78283,360
7/10/20156.806.846.596.75704,938
7/9/20156.456.726.456.68647,665
7/8/20155.876.575.756.39723,247
7/7/20156.516.645.536.072,367,527
7/6/20156.796.816.536.601,099,047
7/2/20156.866.896.796.79534,305
7/1/20156.896.896.886.8863,336
6/30/20156.886.906.886.88473,341
6/29/20156.866.906.866.89368,738
6/26/20156.896.906.876.90462,018
6/25/20156.896.916.896.89789,886
6/24/20156.906.906.896.89385,941
6/23/20156.906.906.896.90517,228
6/22/20156.906.946.896.90808,771
6/19/20156.896.936.896.931,397,821
6/18/20156.906.926.906.90212,189
6/17/20156.906.926.896.90367,589
6/16/20156.906.926.886.91368,605
6/15/20156.906.936.876.91402,295
6/12/20156.926.956.886.92821,992
6/11/20156.936.956.906.92646,326
6/10/20156.936.956.926.94121,712
6/9/20156.926.956.916.94465,476
6/8/20156.946.956.906.92479,415
6/5/20156.936.966.916.94246,355
6/4/20156.956.966.946.94406,731
6/3/20156.936.966.936.96694,468
6/2/20156.936.956.936.93370,346
6/1/20156.946.966.936.93411,730
5/29/20156.956.966.936.96246,611
5/28/20156.936.966.936.94285,789
5/27/20156.936.956.936.94160,390
5/26/20156.926.946.916.94164,181
5/22/20156.916.976.916.92425,016
5/21/20156.926.926.916.91119,979
5/20/20156.906.926.906.92294,111
5/19/20156.916.946.886.88570,827
5/18/20156.876.956.876.90573,300
5/15/20156.876.896.876.88264,900
5/14/20156.876.896.866.87209,536
5/13/20156.866.896.866.87768,567
5/12/20156.866.876.866.87217,268
5/11/20156.876.886.866.87310,542
5/8/20156.866.876.866.86190,413
5/7/20156.866.876.866.86458,284
5/6/20156.876.886.866.86488,692
5/5/20156.866.876.866.86480,299
5/4/20156.866.876.856.86604,386
5/1/20156.856.876.856.87474,281
4/30/20156.856.866.856.85392,640
4/29/20156.856.866.846.861,069,678
4/28/20156.846.866.846.85750,660
4/27/20156.846.866.846.841,227,463
4/24/20156.866.866.846.85571,276
4/23/20156.856.866.856.86553,836
4/22/20156.876.886.856.851,463,016
4/21/20156.876.876.846.851,100,415
4/20/20156.876.876.856.85218,651
4/17/20156.856.876.856.86626,009
4/16/20156.866.876.836.86191,360
4/15/20156.876.876.856.85577,335
4/14/20156.836.886.836.88829,649
4/13/20156.856.866.826.841,310,119
4/10/20156.856.866.846.851,276,239
4/9/20156.836.876.836.871,130,656
4/8/20156.826.856.826.851,422,004
4/7/20156.796.856.776.832,870,703
4/6/20156.786.836.746.802,986,106
4/2/20156.456.506.446.491,557,005
4/1/20156.406.466.376.45486,212
3/31/20156.426.476.376.401,167,890
3/30/20156.506.506.436.44558,413
3/27/20156.496.506.446.48861,440
3/26/20156.506.516.406.471,307,141
3/25/20156.516.516.456.47580,949
3/24/20156.456.536.456.51808,630
3/23/20156.456.496.426.471,131,830
3/20/20156.356.456.356.401,096,734
3/19/20156.336.396.336.35422,306
3/18/20156.386.386.316.35777,606
3/17/20156.406.406.336.38726,213
3/16/20156.356.406.216.38759,665
3/13/20156.356.356.206.30594,844
3/12/20156.406.416.266.34624,876
3/11/20156.106.416.086.401,342,688
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!