Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.244 1.253 1.235 1.244 34,599 +0.01(+0.72%)
Oct 28, 2005 1.225 1.239 1.178 1.235 30,135 +0.01(+0.72%)
Oct 27, 2005 1.239 1.242 1.207 1.226 24,970 +0.00(+0.29%)
Oct 26, 2005 1.171 1.223 1.171 1.223 45,423 +0.01(+0.44%)
Oct 25, 2005 1.214 1.223 1.194 1.218 55,133 +0.00(+0.15%)
Oct 24, 2005 1.226 1.226 1.161 1.216 84,847 +0.00(+0.15%)
Oct 21, 2005 1.159 1.221 1.159 1.214 18,565 +0.02(+1.94%)
Oct 20, 2005 1.237 1.237 1.173 1.191 14,964 -0.01(-1.03%)
Oct 19, 2005 1.189 1.241 1.175 1.203 42,090 -0.01(-1.02%)
Oct 18, 2005 1.273 1.273 1.164 1.216 80,067 -0.02(-1.87%)
Oct 17, 2005 1.242 1.242 1.230 1.239 16,374 -0.00(-0.29%)
Oct 14, 2005 1.216 1.242 1.184 1.242 28,410 +0.00(+0.00%)
Oct 13, 2005 1.250 1.250 1.182 1.242 95,758 +0.03(+2.49%)
Oct 12, 2005 1.280 1.280 1.200 1.212 91,930 -0.04(-2.85%)
Oct 11, 2005 1.225 1.283 1.209 1.248 291,579 +0.07(+5.56%)
Oct 10, 2005 1.191 1.209 1.138 1.182 127,792 +0.03(+2.78%)
Oct 07, 2005 1.129 1.155 1.129 1.150 12,140 +0.00(+0.16%)
Oct 06, 2005 1.184 1.184 1.084 1.148 12,405 +0.03(+2.54%)
Oct 05, 2005 1.107 1.184 1.107 1.120 16,315 -0.02(-1.87%)
Oct 04, 2005 1.175 1.191 1.111 1.141 56,675 -0.02(-1.38%)
Oct 03, 2005 1.191 1.191 1.134 1.157 47,178 -0.01(-0.61%)
Sep 30, 2005 1.186 1.198 1.155 1.164 25,316 +0.01(+0.92%)
Sep 29, 2005 1.150 1.170 1.106 1.154 50,053 +0.00(+0.31%)
Sep 28, 2005 1.123 1.228 1.072 1.150 274,431 +0.07(+6.07%)
Sep 27, 2005 1.111 1.130 1.068 1.084 95,218 +0.00(+0.00%)
Sep 26, 2005 1.104 1.104 0.9812 1.084 315,644 +0.00(+0.16%)
Sep 23, 2005 1.082 1.109 1.082 1.082 24,191 +0.00(+0.00%)
Sep 22, 2005 1.082 1.111 1.077 1.082 25,879 -0.04(-3.49%)
Sep 21, 2005 1.109 1.122 1.098 1.122 115,162 +0.02(+1.77%)
Sep 20, 2005 1.129 1.129 1.102 1.102 38,402 -0.01(-0.64%)
Sep 19, 2005 1.127 1.127 1.084 1.109 197,258 +0.01(+0.64%)
Sep 16, 2005 1.120 1.120 1.100 1.102 19,831 +0.02(+1.64%)
Sep 15, 2005 1.091 1.093 1.077 1.084 12,714 -0.01(-0.65%)
Sep 14, 2005 1.116 1.116 1.091 1.091 216,034 +0.01(+0.66%)
Sep 13, 2005 1.098 1.100 1.084 1.084 43,066 -0.01(-0.49%)
Sep 12, 2005 1.095 1.106 1.088 1.090 217,041 -0.01(-0.49%)
Sep 09, 2005 1.075 1.107 1.075 1.095 119,041 +0.03(+2.67%)
Sep 08, 2005 1.058 1.084 1.047 1.066 169,353 +0.01(+1.18%)
Sep 07, 2005 1.022 1.058 1.022 1.054 59,949 +0.01(+0.51%)
Sep 06, 2005 1.065 1.066 1.024 1.049 168,327 -0.02(-1.50%)
Sep 02, 2005 1.066 1.066 1.040 1.065 40,996 -0.00(-0.17%)
Sep 01, 2005 1.024 1.066 1.015 1.066 142,926 +0.04(+4.17%)
Aug 31, 2005 0.9598 1.025 0.9598 1.024 39,296 +0.05(+4.73%)
Aug 30, 2005 1.002 1.002 0.9705 0.9776 21,265 -0.02(-1.79%)
Aug 29, 2005 0.9812 0.9989 0.9812 0.9954 15,021 -0.04(-3.45%)
Aug 26, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 25, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 24, 2005 1.027 1.031 1.015 1.031 1,687 +0.06(+5.84%)
Aug 23, 2005 1.031 1.031 0.9741 0.9741 3,980 -0.03(-2.75%)
Aug 22, 2005 0.9830 1.002 0.9634 1.002 11,814 +0.02(+1.53%)
Aug 19, 2005 1.022 1.022 0.9805 0.9865 23,474 -0.03(-2.80%)
Aug 18, 2005 1.027 1.066 1.013 1.015 40,979 -0.05(-4.39%)
Aug 17, 2005 1.043 1.065 1.043 1.062 22,784 +0.03(+2.97%)
Aug 16, 2005 1.058 1.058 1.031 1.031 7,313 -0.00(-0.34%)
Aug 15, 2005 1.058 1.058 1.011 1.034 2,531 -0.01(-1.02%)
Aug 12, 2005 0.9741 1.045 0.9616 1.045 23,671 +0.04(+3.52%)
Aug 11, 2005 1.001 1.024 0.9830 1.010 41,960 +0.02(+1.97%)
Aug 10, 2005 0.9989 0.9989 0.9776 0.9901 1,406 +0.02(+2.31%)
Aug 09, 2005 1.006 1.006 0.9677 0.9677 2,953 -0.01(-1.20%)
Aug 08, 2005 0.9837 0.9837 0.9545 0.9794 9,423 -0.02(-2.30%)
Aug 05, 2005 0.9616 1.002 0.9438 1.002 19,409 +0.02(+1.99%)
Aug 04, 2005 1.010 1.010 0.9239 0.9830 19,409 -0.01(-1.25%)
Aug 03, 2005 0.9830 1.006 0.9794 0.9954 5,513 +0.03(+3.32%)
Aug 02, 2005 0.9136 0.9847 0.9136 0.9634 44,515 +0.02(+2.26%)
Aug 01, 2005 0.9065 0.9510 0.9030 0.9421 37,890 +0.04(+3.92%)
Jul 29, 2005 0.9278 0.9278 0.9047 0.9065 21,575 +0.00(+0.43%)
Jul 28, 2005 0.8959 0.9119 0.8959 0.9026 19,437 +0.01(+0.75%)
Jul 27, 2005 0.8959 0.8959 0.8959 0.8959 0 +0.00(+0.00%)
Jul 26, 2005 0.8948 0.9012 0.8923 0.8959 1,828 -0.01(-0.59%)
Jul 25, 2005 0.9012 0.9012 0.9012 0.9012 0 +0.00(+0.00%)
Jul 22, 2005 0.8994 0.9030 0.8976 0.9012 8,720 +0.01(+0.80%)
Jul 21, 2005 0.8976 0.9030 0.8941 0.8941 29,114 -0.02(-2.33%)
Jul 20, 2005 0.9154 0.9154 0.9154 0.9154 2,222 +0.00(+0.00%)
Jul 19, 2005 0.9065 0.9154 0.9030 0.9154 3,375 -0.00(-0.39%)
Jul 18, 2005 0.9243 0.9332 0.9154 0.9190 17,159 -0.01(-0.77%)
Jul 15, 2005 0.8976 0.9261 0.8852 0.9261 50,042 +0.00(+0.39%)
Jul 14, 2005 0.9154 0.9225 0.9030 0.9225 3,938 +0.02(+2.57%)
Jul 13, 2005 0.8265 0.8994 0.8265 0.8994 40,655 -0.01(-0.98%)
Jul 12, 2005 0.8534 0.9225 0.8534 0.9083 60,323 +0.02(+2.61%)
Jul 11, 2005 0.8667 0.8852 0.8621 0.8852 14,627 +0.01(+1.43%)
Jul 08, 2005 0.8568 0.8745 0.8514 0.8727 37,395 +0.02(+2.29%)
Jul 07, 2005 0.8834 0.8870 0.8514 0.8532 102,532 -0.02(-2.83%)
Jul 06, 2005 0.8799 0.8834 0.8603 0.8781 99,212 -0.01(-1.00%)
Jul 05, 2005 0.8159 0.8870 0.8159 0.8870 12,939 +0.03(+3.31%)
Jul 01, 2005 0.8496 0.8585 0.8479 0.8585 4,219 -0.00(-0.21%)
Jun 30, 2005 0.8603 0.8603 0.8603 0.8603 0 +0.00(+0.00%)
Jun 29, 2005 0.8532 0.8710 0.8532 0.8603 38,959 +0.01(+0.83%)
Jun 28, 2005 0.8450 0.8621 0.8450 0.8532 94,515 -0.01(-0.83%)
Jun 27, 2005 0.8514 0.8674 0.8514 0.8603 21,589 -0.02(-2.02%)
Jun 24, 2005 0.8799 0.8816 0.8621 0.8781 118,425 +0.01(+0.82%)
Jun 23, 2005 0.8354 0.8816 0.8354 0.8710 105,207 +0.00(+0.00%)
Jun 22, 2005 0.9119 0.9119 0.8621 0.8710 3,656 -0.01(-1.01%)
Jun 21, 2005 0.9332 0.9332 0.8639 0.8799 12,377 -0.01(-0.80%)
Jun 20, 2005 0.9225 0.9225 0.8727 0.8870 2,250 +0.00(+0.00%)
Jun 17, 2005 0.8550 0.9243 0.8550 0.8870 54,492 -0.02(-1.77%)
Jun 16, 2005 0.9421 0.9421 0.8976 0.9030 24,472 -0.01(-0.78%)
Jun 15, 2005 0.8550 0.9243 0.8550 0.9101 31,507 -0.02(-2.29%)
Jun 14, 2005 0.9332 1.006 0.9225 0.9314 58,017 -0.01(-0.76%)
Jun 13, 2005 0.9154 0.9510 0.9154 0.9385 16,315 -0.00(-0.38%)
Jun 10, 2005 0.8905 0.9545 0.8905 0.9421 17,721 -0.00(-0.19%)
Jun 09, 2005 0.9670 0.9670 0.8976 0.9438 9,535 -0.05(-4.67%)
Jun 08, 2005 0.9598 0.9901 0.9350 0.9901 11,884 +0.08(+8.37%)
Jun 07, 2005 0.9047 0.9403 0.9012 0.9136 18,143 -0.01(-1.53%)
Jun 06, 2005 0.9403 0.9403 0.9278 0.9278 5,007 -0.04(-3.65%)
Jun 03, 2005 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Jun 02, 2005 0.9314 0.9645 0.9314 0.9630 1,687 -0.01(-0.59%)
Jun 01, 2005 0.9030 0.9705 0.9030 0.9687 2,531 -0.03(-3.37%)
May 31, 2005 1.022 1.022 1.002 1.002 1,687 -0.01(-1.40%)
May 27, 2005 1.022 1.040 0.9652 1.017 42,703 -0.01(-0.52%)
May 26, 2005 1.031 1.031 0.9358 1.022 15,443 +0.03(+3.42%)
May 25, 2005 1.022 1.029 0.9527 0.9883 23,102 -0.01(-0.54%)
May 24, 2005 0.8905 1.031 0.8905 0.9936 28,129 +0.05(+5.67%)
May 23, 2005 0.8763 0.9403 0.8692 0.9403 15,471 +0.07(+7.96%)
May 20, 2005 0.8587 0.8710 0.8587 0.8710 843 +0.00(+0.00%)
May 19, 2005 0.8587 0.8710 0.8587 0.8710 843 +0.00(+0.20%)
May 18, 2005 0.8710 0.8710 0.8443 0.8692 32,348 +0.00(+0.41%)
May 17, 2005 0.8532 0.8656 0.8532 0.8656 1,125 -0.01(-1.02%)
May 16, 2005 0.8727 0.8745 0.8727 0.8745 5,625 +0.01(+1.65%)
May 13, 2005 0.8212 0.8887 0.7810 0.8603 30,408 +0.02(+2.98%)
May 12, 2005 0.8536 0.8536 0.8141 0.8354 10,081 -0.04(-4.08%)
May 11, 2005 0.8639 0.8710 0.8443 0.8710 22,272 +0.00(+0.02%)
May 10, 2005 0.8868 0.8868 0.8514 0.8708 2,587 -0.01(-1.63%)
May 09, 2005 0.9332 0.9332 0.8621 0.8852 28,852 +0.01(+0.61%)
May 06, 2005 0.8710 0.8799 0.8621 0.8799 3,375 +0.03(+3.30%)
May 05, 2005 0.8301 0.8870 0.7999 0.8518 53,724 -0.03(-3.19%)
May 04, 2005 0.9243 0.9243 0.8710 0.8799 61,885 -0.01(-1.00%)
May 03, 2005 0.8959 0.9190 0.8710 0.8887 30,225 +0.01(+1.01%)
May 02, 2005 0.8479 0.9065 0.8301 0.8799 47,257 -0.05(-4.99%)
Apr 29, 2005 0.9332 0.9385 0.9047 0.9261 6,469 -0.01(-0.59%)
Apr 28, 2005 0.8925 0.9316 0.8925 0.9316 8,528 -0.00(-0.36%)
Apr 27, 2005 0.9527 0.9527 0.8905 0.9350 48,607 -0.02(-2.23%)
Apr 26, 2005 0.9989 1.002 0.8834 0.9563 30,554 -0.00(-0.19%)
Apr 25, 2005 0.9421 0.9581 0.8745 0.9581 45,637 -0.05(-4.60%)
Apr 22, 2005 0.9794 1.004 0.9545 1.004 19,825 -0.01(-0.88%)
Apr 21, 2005 1.004 1.013 0.9901 1.013 1,969 -0.02(-1.72%)
Apr 20, 2005 1.024 1.063 1.020 1.031 5,907 -0.03(-2.68%)
Apr 19, 2005 1.001 1.059 0.9680 1.059 14,697 +0.05(+4.56%)
Apr 18, 2005 1.079 1.127 0.9527 1.013 51,817 -0.04(-3.39%)
Apr 15, 2005 1.139 1.139 1.022 1.049 48,225 +0.00(+0.00%)
Apr 14, 2005 1.066 1.123 1.022 1.049 61,344 -0.02(-1.81%)
Apr 13, 2005 1.138 1.138 1.058 1.068 27,566 -0.00(-0.35%)
Apr 12, 2005 1.146 1.155 1.045 1.072 49,870 -0.06(-5.56%)
Apr 11, 2005 1.154 1.154 1.113 1.135 3,150 +0.00(+0.39%)
Apr 08, 2005 1.127 1.148 1.115 1.130 13,783 -0.01(-0.63%)
Apr 07, 2005 1.136 1.152 1.136 1.138 5,907 +0.01(+0.79%)
Apr 06, 2005 1.129 1.138 1.111 1.129 20,177 -0.01(-0.78%)
Apr 05, 2005 1.114 1.145 1.113 1.138 95,626 +0.02(+2.07%)
Apr 04, 2005 1.120 1.120 1.070 1.114 24,360 -0.01(-0.48%)
Apr 01, 2005 1.102 1.120 1.013 1.120 48,124 +0.06(+5.18%)
Mar 31, 2005 1.154 1.154 0.9652 1.065 305,253 -0.03(-2.60%)
Mar 30, 2005 0.9778 1.100 0.9778 1.093 48,889 +0.11(+11.62%)
Mar 29, 2005 0.9776 0.9988 0.9776 0.9794 7,805 -0.02(-2.48%)
Mar 28, 2005 0.9954 1.011 0.9776 1.004 34,880 +0.02(+1.62%)
Mar 24, 2005 0.9794 0.9883 0.9794 0.9883 5,707 -0.01(-1.42%)
Mar 23, 2005 0.9901 1.011 0.9776 1.002 27,285 +0.01(+1.07%)
Mar 22, 2005 0.9830 0.9918 0.9778 0.9918 10,689 +0.01(+0.90%)
Mar 21, 2005 0.9776 1.022 0.9776 0.9830 12,095 -0.04(-3.66%)
Mar 18, 2005 1.075 1.075 0.9972 1.020 30,672 +0.04(+4.17%)
Mar 17, 2005 0.9776 1.031 0.9670 0.9794 34,177 -0.01(-1.25%)
Mar 16, 2005 1.061 1.068 0.9687 0.9918 129,244 -0.07(-7.00%)
Mar 15, 2005 1.100 1.100 1.061 1.066 126,000 +0.00(+0.33%)
Mar 14, 2005 1.066 1.081 1.063 1.063 81,609 +0.01(+0.50%)
Mar 11, 2005 1.054 1.079 1.049 1.058 42,076 -0.01(-0.50%)
Mar 10, 2005 1.091 1.093 1.036 1.063 78,833 -0.00(-0.33%)
Mar 09, 2005 1.063 1.075 1.043 1.066 196,532 +0.03(+2.56%)
Mar 08, 2005 1.022 1.040 0.9881 1.040 146,327 +0.04(+4.09%)
Mar 07, 2005 0.9421 1.093 0.9421 0.9989 146,358 +0.07(+7.05%)
Mar 04, 2005 0.9314 0.9654 0.9083 0.9332 70,366 +0.03(+3.35%)
Mar 03, 2005 0.8836 0.9243 0.8836 0.9030 59,395 +0.01(+0.59%)
Mar 02, 2005 0.8905 0.9154 0.8852 0.8976 137,111 +0.00(+0.20%)
Mar 01, 2005 0.8710 0.8959 0.8710 0.8959 122,999 +0.01(+0.80%)
Feb 28, 2005 0.7999 0.8887 0.7839 0.8887 172,715 +0.04(+5.26%)
Feb 25, 2005 0.8852 0.8870 0.8443 0.8443 95,077 -0.03(-3.65%)
Feb 24, 2005 0.8870 0.8870 0.8585 0.8763 83,547 +0.01(+1.65%)
Feb 23, 2005 0.8176 0.8621 0.7928 0.8621 310,170 +0.02(+2.11%)
Feb 22, 2005 0.8443 0.8870 0.8248 0.8443 214,994 +0.03(+4.17%)
Feb 18, 2005 0.8265 0.8265 0.8088 0.8105 364,840 -0.01(-0.65%)
Feb 17, 2005 0.8176 0.8496 0.8070 0.8159 77,435 +0.01(+0.66%)
Feb 16, 2005 0.7928 0.8228 0.7928 0.8105 68,214 +0.02(+2.47%)
Feb 15, 2005 0.7483 0.8443 0.7465 0.7910 130,121 -0.03(-3.68%)
Feb 14, 2005 0.7785 0.8354 0.7377 0.8212 9,282 -0.01(-1.70%)
Feb 11, 2005 0.8052 0.8354 0.8052 0.8354 59,915 -0.00(-0.42%)
Feb 10, 2005 0.8692 0.8770 0.8016 0.8390 122,779 -0.02(-1.87%)
Feb 09, 2005 0.8070 0.8550 0.8070 0.8550 91,648 +0.05(+5.95%)
Feb 08, 2005 0.7821 0.8070 0.7643 0.8070 48,115 +0.03(+3.42%)
Feb 07, 2005 0.7519 0.7857 0.7057 0.7803 85,792 +0.02(+2.09%)
Feb 04, 2005 0.7377 0.7643 0.7377 0.7643 48,382 -0.01(-0.69%)
Feb 03, 2005 0.7768 0.7768 0.7199 0.7697 21,572 +0.01(+0.70%)
Feb 02, 2005 0.7732 0.7821 0.7625 0.7643 40,979 +0.01(+1.18%)
Feb 01, 2005 0.7465 0.7750 0.7181 0.7554 140,819 +0.03(+3.91%)
Jan 31, 2005 0.6861 0.7554 0.6861 0.7270 338,966 +0.05(+7.63%)
Jan 28, 2005 0.6683 0.6826 0.6666 0.6754 102,954 -0.02(-2.56%)
Jan 27, 2005 0.6843 0.6950 0.6772 0.6932 120,197 +0.01(+1.04%)
Jan 26, 2005 0.6950 0.7092 0.6790 0.6861 239,241 -0.02(-3.02%)
Jan 25, 2005 0.7110 0.7146 0.6914 0.7074 479,130 -0.00(-0.50%)
Jan 24, 2005 0.7110 0.7412 0.6897 0.7110 228,023 +0.01(+1.27%)
Jan 21, 2005 0.6914 0.7110 0.6772 0.7021 387,796 +0.01(+1.80%)
Jan 20, 2005 0.6150 0.7039 0.6132 0.6897 194,105 +0.06(+9.30%)
Jan 19, 2005 0.6310 0.6399 0.6310 0.6310 35,161 -0.01(-1.93%)
Jan 18, 2005 0.6079 0.6577 0.6079 0.6435 138,321 +0.03(+5.23%)
Jan 14, 2005 0.6115 0.6168 0.6115 0.6115 30,661 -0.00(-0.29%)
Jan 13, 2005 0.6346 0.6843 0.6132 0.6132 45,147 -0.00(-0.58%)
Jan 12, 2005 0.7110 0.7110 0.6150 0.6168 78,051 -0.01(-1.14%)
Jan 11, 2005 0.6381 0.6399 0.6221 0.6239 68,073 -0.02(-2.50%)
Jan 10, 2005 0.6399 0.6559 0.6310 0.6399 67,013 -0.03(-4.00%)
Jan 07, 2005 0.6897 0.6897 0.6472 0.6666 41,102 -0.01(-1.32%)
Jan 06, 2005 0.6328 0.6843 0.6328 0.6754 28,340 +0.01(+1.88%)
Jan 05, 2005 0.7181 0.7199 0.6470 0.6630 64,759 -0.07(-9.02%)
Jan 04, 2005 0.7377 0.7501 0.7252 0.7288 92,467 -0.02(-3.30%)
Jan 03, 2005 0.7181 0.7537 0.7181 0.7537 36,579 +0.02(+3.41%)
Dec 31, 2004 0.7128 0.7341 0.7128 0.7288 35,161 -0.00(-0.24%)
Dec 30, 2004 0.6932 0.7305 0.6932 0.7305 31,786 +0.05(+6.75%)
Dec 29, 2004 0.6666 0.6895 0.6541 0.6843 15,471 +0.02(+3.49%)
Dec 28, 2004 0.6221 0.6612 0.6221 0.6612 39,943 +0.00(+0.00%)
Dec 27, 2004 0.6648 0.6666 0.6612 0.6612 74,824 -0.01(-2.11%)
Dec 23, 2004 0.6754 0.6754 0.6666 0.6754 124,613 +0.01(+1.33%)
Dec 22, 2004 0.7643 0.7643 0.6438 0.6666 161,463 -0.01(-1.06%)
Dec 21, 2004 0.6132 0.7945 0.6132 0.6737 430,100 +0.07(+11.47%)
Dec 20, 2004 0.6221 0.6221 0.5983 0.6043 29,817 -0.00(-0.32%)
Dec 17, 2004 0.6221 0.6239 0.6061 0.6063 26,441 -0.02(-2.54%)
Dec 16, 2004 0.6488 0.6488 0.6221 0.6221 79,325 -0.02(-3.05%)
Dec 15, 2004 0.6310 0.6488 0.6310 0.6417 85,513 +0.02(+3.44%)
Dec 14, 2004 0.6043 0.6203 0.6043 0.6203 42,194 +0.01(+2.32%)
Dec 13, 2004 0.6043 0.6221 0.6043 0.6063 30,661 +0.00(+0.03%)
Dec 10, 2004 0.6221 0.6221 0.6043 0.6061 30,098 -0.01(-1.45%)
Dec 09, 2004 0.6043 0.6150 0.6043 0.6150 37,412 -0.00(-0.57%)
Dec 08, 2004 0.6257 0.6257 0.6043 0.6186 54,852 +0.01(+2.35%)
Dec 07, 2004 0.6310 0.6328 0.6043 0.6043 41,913 -0.02(-2.86%)
Dec 06, 2004 0.6186 0.6257 0.6186 0.6221 82,982 +0.01(+0.86%)
Dec 03, 2004 0.6168 0.6168 0.6168 0.6168 2,812 -0.01(-2.25%)
Dec 02, 2004 0.6132 0.6310 0.6099 0.6310 94,233 +0.01(+1.14%)
Dec 01, 2004 0.6488 0.6488 0.6203 0.6239 13,220 +0.01(+1.74%)
Nov 30, 2004 0.6186 0.6221 0.6116 0.6132 20,253 -0.03(-4.17%)
Nov 29, 2004 0.6754 0.6754 0.6328 0.6399 23,066 -0.03(-4.00%)
Nov 26, 2004 0.6115 0.6666 0.6026 0.6666 127,426 +0.04(+5.93%)
Nov 24, 2004 0.6310 0.6310 0.6079 0.6292 72,855 +0.01(+1.14%)
Nov 23, 2004 0.6097 0.6221 0.6097 0.6221 21,941 +0.01(+2.04%)
Nov 22, 2004 0.6008 0.6097 0.6008 0.6097 149,086 -0.01(-2.00%)
Nov 19, 2004 0.6221 0.6577 0.6186 0.6221 83,544 +0.00(+0.29%)
Nov 18, 2004 0.6061 0.6879 0.6043 0.6203 239,382 +0.01(+1.75%)
Nov 17, 2004 0.6043 0.6168 0.6008 0.6097 51,758 +0.00(+0.56%)
Nov 16, 2004 0.6079 0.6221 0.5955 0.6063 120,113 -0.02(-3.92%)
Nov 15, 2004 0.6221 0.6363 0.5972 0.6310 90,858 +0.00(+0.28%)
Nov 12, 2004 0.6186 0.6399 0.5955 0.6292 124,332 -0.01(-1.67%)
Nov 11, 2004 0.6186 0.7092 0.5955 0.6399 461,605 +0.03(+5.26%)
Nov 10, 2004 0.6186 0.6186 0.6026 0.6079 36,287 +0.00(+0.29%)
Nov 09, 2004 0.5830 0.6186 0.5830 0.6061 162,026 +0.04(+6.23%)
Nov 08, 2004 0.5564 0.5777 0.5546 0.5706 95,077 -0.01(-1.23%)
Nov 05, 2004 0.5724 0.5812 0.5350 0.5777 111,674 -0.00(-0.61%)
Nov 04, 2004 0.5457 0.5812 0.5439 0.5812 281,295 +0.04(+7.21%)
Nov 03, 2004 0.5350 0.5421 0.5190 0.5421 95,640 +0.02(+3.39%)
Nov 02, 2004 0.5208 0.5492 0.5208 0.5244 64,135 -0.02(-3.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.