$6.51 +0.01 (%) Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- - NASDAQ

Oct. 24, 2014 | 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
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
8/29/20146.456.506.416.43172,349
8/28/20146.446.486.426.4296,046
8/27/20146.406.456.386.44530,115
8/26/20146.456.456.416.42147,627
8/25/20146.526.526.456.45144,025
8/22/20146.536.536.516.51154,597
8/21/20146.506.536.506.52160,926
8/20/20146.536.536.506.50148,984
8/19/20146.506.546.506.50124,639
8/18/20145.976.545.906.53318,735
8/15/20146.536.546.516.54119,984
8/14/20146.466.536.466.53241,546
8/13/20146.576.596.496.53135,935
8/12/20146.566.636.526.59157,624
8/11/20146.536.606.526.59345,171
8/8/20146.546.566.516.56188,277
8/7/20146.526.586.516.51126,169
8/6/20146.546.616.516.53174,184
8/5/20146.446.576.436.53501,278
8/4/20146.546.556.116.42901,815
8/1/20146.606.636.516.51196,263
7/31/20146.576.616.576.60227,066
7/30/20146.636.646.526.57243,648
7/29/20146.676.676.596.61183,747
7/28/20146.626.646.596.62214,242
7/25/20146.656.686.606.64180,023
7/24/20146.656.666.616.64170,296
7/23/20146.606.656.606.62174,087
7/22/20146.656.686.626.62219,327
7/21/20146.566.656.566.64161,545
7/18/20146.646.666.586.59252,252
7/17/20146.666.686.666.66185,933
7/16/20146.686.706.636.66140,681
7/15/20146.706.716.676.68118,180
7/14/20146.696.756.666.73166,859
7/11/20146.676.686.636.6698,359
7/10/20146.646.676.626.64122,323
7/9/20146.606.666.606.64270,051
7/8/20146.596.646.566.62310,471
7/7/20146.706.706.626.63315,614
7/3/20146.636.706.636.68387,519
7/2/20146.626.706.626.661,131,249
7/1/20146.636.706.626.651,117,117
6/30/20146.656.656.626.64308,297
6/27/20146.706.706.626.64285,063
6/26/20146.656.706.616.68291,180
6/25/20146.676.696.656.66323,769
6/24/20146.686.706.676.69433,561
6/23/20146.686.716.686.70637,744
6/20/20146.726.726.686.71627,067
6/19/20146.686.716.686.70806,184
6/18/20146.716.736.686.70351,276
6/17/20146.776.786.736.76232,054
6/16/20146.706.776.706.76366,408
6/13/20146.706.766.706.74253,416
6/12/20146.726.746.706.73264,390
6/11/20146.726.746.716.73298,477
6/10/20146.706.746.706.72265,793
6/9/20146.706.736.696.72322,371
6/6/20146.706.736.656.70716,653
6/5/20146.706.736.696.71724,223
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center