Shanda Games Shs -A- Sponsored Amercian Deposit Receipts Repr 2 Shs -A- $6.62

down 0.00


28/7/2014 04:00 PM  |  NASDAQ : GAME  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GAME historical data

Date Open High Low Close Volume
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
6/4/20146.676.716.676.701,068,857
6/3/20146.676.706.676.68225,499
6/2/20146.706.726.636.68333,396
5/30/20146.666.696.666.67449,965
5/29/20146.706.716.646.69690,728
5/28/20146.716.736.676.67317,245
5/27/20146.696.736.676.71414,569
5/23/20146.726.746.686.68554,433
5/22/20146.756.786.746.75674,243
5/21/20146.756.766.726.75426,215
5/20/20146.726.786.716.76749,112
5/19/20146.696.726.666.72306,288
5/16/20146.686.686.656.67191,980
5/15/20146.656.686.656.66281,907
5/14/20146.656.696.656.65264,212
5/13/20146.726.736.666.66560,912
5/12/20146.686.716.676.70798,799
5/9/20146.686.726.666.69286,537
5/8/20146.666.736.666.68416,090
5/7/20146.666.676.656.65403,877
5/6/20146.686.706.656.66304,842
5/5/20146.656.726.616.66319,286
5/2/20146.716.726.656.68293,552
5/1/20146.626.736.626.70579,404
4/30/20146.656.676.596.62722,833
4/29/20146.636.726.606.67533,909
4/28/20146.646.656.606.63590,499
4/25/20146.656.696.586.62845,640
4/24/20146.666.706.566.66326,848
4/23/20146.706.726.656.66319,775
4/22/20146.716.776.706.71436,674
4/21/20146.686.756.526.71621,152
4/17/20146.606.646.536.62294,048
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
3/27/20146.506.556.486.501,085,392
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
3/17/20146.566.656.526.541,041,367
3/14/20146.536.596.506.55675,356
3/13/20146.606.636.516.531,193,828
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
Trading Center