$5.65 -0.04 (%) Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- - NASDAQ

Jan. 26, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAME historical data

Date Open High Low Close Volume
1/23/20155.865.865.655.69285,960
1/22/20155.875.905.765.84641,305
1/21/20155.825.905.755.89879,925
1/20/20155.515.815.515.79387,601
1/16/20155.505.585.415.51640,526
1/15/20155.595.625.475.51847,470
1/14/20155.505.625.495.61561,841
1/13/20155.495.545.465.49867,769
1/12/20155.455.475.305.47899,217
1/9/20155.365.415.305.35304,280
1/8/20155.365.455.265.39465,545
1/7/20155.305.425.285.33571,702
1/6/20155.395.395.165.30498,789
1/5/20155.625.805.375.41520,729
1/2/20155.725.895.605.61220,478
12/31/20145.845.895.685.68759,813
12/30/20145.975.975.705.81521,495
12/29/20145.905.975.905.91329,764
12/26/20145.705.905.705.86297,217
12/24/20145.715.725.675.69224,210
12/23/20145.755.875.705.73537,435
12/22/20145.895.895.675.71451,200
12/19/20146.016.035.865.92580,244
12/18/20146.196.246.026.03368,410
12/17/20146.116.206.066.20428,877
12/16/20146.226.386.126.13490,619
12/15/20146.336.396.186.25302,988
12/12/20146.366.416.306.31368,556
12/11/20146.316.406.316.39211,674
12/10/20146.366.456.326.34304,229
12/9/20146.376.436.336.42499,885
12/8/20146.466.596.346.40889,006
12/5/20146.496.506.446.47137,943
12/4/20146.536.556.446.49384,231
12/3/20146.556.586.536.54285,333
12/2/20146.556.586.546.58932,319
12/1/20146.526.596.526.57661,640
11/28/20146.576.576.526.55723,625
11/26/20146.596.596.536.561,072,921
11/25/20146.546.576.546.57459,014
11/24/20146.576.576.546.56636,743
11/21/20146.516.596.516.56110,757
11/20/20146.546.596.546.55369,848
11/19/20146.556.566.536.54300,453
11/18/20146.546.586.546.56482,949
11/17/20146.526.706.526.57468,103
11/14/20146.526.596.506.55226,993
11/13/20146.516.526.486.52303,399
11/12/20146.466.516.456.50661,387
11/11/20146.476.536.476.50928,554
11/10/20146.456.506.456.47415,277
11/7/20146.416.456.396.45890,393
11/6/20146.406.456.396.43678,013
11/5/20146.336.456.336.43615,269
11/4/20146.446.466.436.44510,715
11/3/20146.476.476.446.46690,895
10/31/20146.486.496.426.471,278,784
10/30/20146.456.496.456.48657,569
10/29/20146.466.506.456.48657,496
10/28/20146.506.516.456.48459,255
10/27/20146.486.526.486.50221,440
10/24/20146.486.516.486.51277,785
10/23/20146.506.526.486.50201,326
10/22/20146.486.526.486.50605,723
10/21/20146.496.506.456.49409,647
10/20/20146.456.466.426.46433,050
10/17/20146.486.506.436.45421,372
10/16/20146.426.486.376.48588,250
10/15/20146.396.506.336.45813,982
10/14/20146.506.516.416.45638,472
10/13/20146.436.506.436.50426,516
10/10/20146.506.516.436.43656,631
10/9/20146.526.526.506.50231,751
10/8/20146.526.526.476.52516,943
10/7/20146.506.516.486.50324,865
10/6/20146.506.546.506.50470,009
10/3/20146.536.536.506.50169,893
10/2/20146.566.566.496.50423,512
10/1/20146.506.556.436.54701,912
9/30/20146.566.586.476.54564,980
9/29/20146.386.546.386.53859,485
9/26/20146.556.616.456.50651,398
9/25/20146.456.686.456.581,071,896
9/24/20146.386.496.386.47663,715
9/23/20146.316.396.316.38479,243
9/22/20146.386.386.296.33586,783
9/19/20146.356.396.326.39452,020
9/18/20146.356.386.336.36388,478
9/17/20146.356.386.316.35420,669
9/16/20146.356.396.316.33554,780
9/15/20146.406.406.356.38468,376
9/12/20146.406.426.396.40191,813
9/11/20146.386.546.386.43601,617
9/10/20146.356.426.356.42458,117
9/9/20146.356.466.346.37524,324
9/8/20146.356.416.306.38424,879
9/5/20146.256.446.196.38740,607
9/4/20146.156.316.106.241,401,311
9/3/20146.216.386.156.161,584,312
9/2/20146.466.516.226.28808,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center