$6.48 +0.01 (%) Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center