$6.92 +0.01 (%) Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- - NASDAQ

May. 22, 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
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
3/10/20155.856.115.786.10947,342
3/9/20155.805.875.785.87701,841
3/6/20155.765.785.745.781,248,736
3/5/20155.705.775.685.75427,421
3/4/20155.715.755.655.69524,083
3/3/20155.705.805.655.73792,242
3/2/20155.625.745.565.74268,916
2/27/20155.625.665.555.60208,534
2/26/20155.635.755.605.64195,312
2/25/20155.555.675.535.62578,225
2/24/20155.555.645.515.56865,619
2/23/20155.605.625.515.56246,327
2/20/20155.575.625.535.58233,135
2/19/20155.565.665.565.60595,055
2/18/20155.485.715.485.601,192,876
2/17/20155.255.485.255.45734,291
2/13/20155.235.295.145.18673,360
2/12/20155.285.285.125.22632,450
2/11/20155.205.205.155.20186,279
2/10/20155.205.265.155.191,226,028
2/9/20155.255.255.115.19720,094
2/6/20155.205.254.915.20657,388
2/5/20155.405.455.155.20745,758
2/4/20155.355.475.315.45542,779
2/3/20155.405.405.155.38701,828
2/2/20155.145.375.135.36505,161
1/30/20155.335.425.135.16870,568
1/29/20155.365.455.325.36407,260
1/28/20155.505.505.335.43314,528
1/27/20155.655.755.435.62706,460
1/26/20155.665.725.635.70289,915
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center