Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- $6.55

down -0.02


17/4/2014 10:01 AM  |  NASDAQ : GAME  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAME historical data

Date Open High Low Close Volume
4/16/20146.526.606.516.57397,931
4/15/20146.506.546.506.50677,544
4/14/20146.516.556.496.52338,258
4/11/20146.576.596.506.51344,111
4/10/20146.616.616.506.56580,189
4/9/20146.506.626.496.60405,033
4/8/20146.526.556.486.48356,098
4/7/20146.526.536.486.49864,247
4/4/20146.506.556.486.50811,576
4/3/20146.506.516.486.49980,960
4/2/20146.496.506.486.49501,796
4/1/20146.506.526.496.50927,084
3/31/20146.506.536.486.49736,776
3/28/20146.506.546.486.50835,941
3/27/20146.506.556.486.501,085,390
3/26/20146.506.556.496.50543,777
3/25/20146.476.586.476.50793,851
3/24/20146.506.526.466.48708,100
3/21/20146.516.586.496.50787,121
3/20/20146.596.626.526.52514,898
3/19/20146.626.656.566.59593,592
3/18/20146.556.656.556.60709,683
3/17/20146.566.656.526.541,041,370
3/14/20146.536.596.506.55675,356
3/13/20146.606.636.516.531,193,830
3/12/20146.576.616.546.60398,001
3/11/20146.616.686.556.55770,430
3/10/20146.666.686.596.60359,320
3/7/20146.696.726.606.64484,492
3/6/20146.676.786.656.69504,635
3/5/20146.596.706.586.65760,489
3/4/20146.636.706.516.591,271,520
3/3/20146.646.646.606.621,092,180
2/28/20146.656.696.606.621,345,670
2/27/20146.656.676.626.641,080,130
2/26/20146.676.686.656.661,393,990
2/25/20146.706.706.636.65657,920
2/24/20146.907.006.636.662,440,070
2/21/20146.596.806.576.772,245,810
2/20/20146.586.616.576.591,386,750
2/19/20146.596.606.566.58653,200
2/18/20146.536.616.536.571,765,970
2/14/20146.526.606.506.56532,841
2/13/20146.506.616.476.501,376,350
2/12/20146.506.546.496.521,442,560
2/11/20146.456.536.436.501,858,600
2/10/20146.406.486.406.451,454,110
2/7/20146.446.546.426.471,153,160
2/6/20146.416.506.406.45953,540
2/5/20146.436.476.396.401,386,590
2/4/20146.406.556.396.431,794,680
2/3/20146.406.456.396.401,426,070
1/31/20146.356.456.346.452,022,630
1/30/20146.376.476.356.401,752,210
1/29/20146.306.436.306.352,397,590
1/28/20146.236.516.236.406,764,270
1/27/20146.346.506.006.5010,201,900
1/24/20145.405.975.205.655,868,680
1/23/20145.185.465.055.403,721,010
1/22/20145.145.434.835.304,300,230
1/21/20144.705.144.535.084,721,930
1/17/20144.314.774.314.771,903,700
1/16/20144.234.334.234.31964,392
1/15/20144.224.314.204.23915,842
1/14/20144.534.534.164.221,796,290
1/13/20144.694.714.474.49830,886
1/10/20144.714.764.584.67603,712
1/9/20144.564.964.564.682,378,590
1/8/20144.564.594.464.52623,625
1/7/20144.454.514.404.50343,204
1/6/20144.384.464.334.42321,540
1/3/20144.544.584.334.36790,064
1/2/20144.544.604.504.57362,240
12/31/20134.614.704.584.58671,438
12/30/20134.444.644.444.631,038,990
12/27/20134.404.504.404.49584,148
12/26/20134.454.504.424.42626,517
12/24/20134.404.504.364.48522,795
12/23/20134.414.484.404.42583,969
12/20/20134.374.434.374.411,318,030
12/19/20134.354.404.304.38583,594
12/18/20134.394.414.354.39957,099
12/17/20134.314.404.304.391,078,000
12/16/20134.344.454.304.351,870,560
12/13/20134.224.364.204.361,724,880
12/12/20134.104.244.084.211,295,550
12/11/20134.174.244.084.101,621,580
12/10/20134.004.243.954.201,860,140
12/9/20134.054.083.883.971,322,790
12/6/20134.064.104.004.05777,835
12/5/20134.044.104.034.03688,059
12/4/20134.004.093.964.05882,453
12/3/20134.004.113.984.03725,123
12/2/20134.094.133.954.001,503,230
11/29/20134.044.134.034.061,171,140
11/27/20134.104.153.964.051,913,640
11/26/20134.294.313.874.112,229,160
11/25/20134.294.444.254.321,247,190
11/22/20134.244.304.154.27686,779
11/21/20134.104.304.094.271,024,500
Trading Center