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 )

2.630 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 5.176 5.261 4.927 5.126 164,074 -0.01(-0.14%)
Oct 30, 2008 4.906 5.155 4.892 5.133 88,807 +0.22(+4.49%)
Oct 29, 2008 5.276 5.276 4.828 4.913 121,965 -0.28(-5.34%)
Oct 28, 2008 5.148 5.254 4.828 5.190 203,095 +0.25(+5.04%)
Oct 27, 2008 5.162 5.297 4.920 4.941 184,411 -0.41(-7.58%)
Oct 24, 2008 5.013 5.539 4.621 5.347 132,816 -0.05(-0.92%)
Oct 23, 2008 6.129 6.136 5.332 5.396 152,822 -0.71(-11.64%)
Oct 22, 2008 5.802 6.328 5.688 6.107 343,612 +0.06(+0.94%)
Oct 21, 2008 6.164 6.541 5.752 6.051 198,866 -0.26(-4.17%)
Oct 20, 2008 5.674 6.328 5.268 6.314 283,772 +0.80(+14.43%)
Oct 17, 2008 5.304 6.355 4.984 5.517 211,522 -0.14(-2.39%)
Oct 16, 2008 4.913 5.731 4.287 5.652 230,364 +0.85(+17.78%)
Oct 15, 2008 4.764 4.920 4.742 4.799 97,127 +0.00(+0.00%)
Oct 14, 2008 5.332 5.446 4.657 4.799 187,258 -0.33(-6.38%)
Oct 13, 2008 4.700 5.126 4.380 5.126 247,952 +1.00(+24.10%)
Oct 10, 2008 3.185 4.131 2.737 4.131 412,623 +0.82(+24.68%)
Oct 09, 2008 4.486 4.536 3.306 3.313 236,755 -1.16(-25.91%)
Oct 08, 2008 4.579 4.828 4.252 4.472 224,333 -0.22(-4.70%)
Oct 07, 2008 4.757 5.553 4.565 4.693 142,275 -0.41(-7.95%)
Oct 06, 2008 5.681 5.688 4.927 5.098 196,196 -0.66(-11.48%)
Oct 03, 2008 6.250 6.406 5.759 5.759 148,711 -0.31(-5.15%)
Oct 02, 2008 6.399 6.648 6.043 6.072 151,920 -0.32(-5.01%)
Oct 01, 2008 7.110 7.110 6.058 6.392 157,808 -0.75(-10.55%)
Sep 30, 2008 5.866 7.146 5.866 7.146 135,906 +1.28(+21.82%)
Sep 29, 2008 6.669 7.700 5.332 5.866 132,059 -1.15(-16.41%)
Sep 26, 2008 6.826 7.110 6.719 7.018 64,960 -0.13(-1.79%)
Sep 25, 2008 6.797 7.437 6.690 7.146 141,595 +0.35(+5.13%)
Sep 24, 2008 6.612 6.861 6.271 6.797 136,189 +0.18(+2.80%)
Sep 23, 2008 6.527 6.989 6.266 6.612 155,986 +0.01(+0.22%)
Sep 22, 2008 7.437 7.508 6.591 6.598 220,127 -1.01(-13.27%)
Sep 19, 2008 7.010 7.821 6.442 7.608 562,710 +1.66(+27.99%)
Sep 18, 2008 5.695 6.043 4.955 5.944 821,918 +0.26(+4.63%)
Sep 17, 2008 5.823 6.001 5.667 5.681 328,696 -0.23(-3.97%)
Sep 16, 2008 5.915 6.221 5.731 5.915 563,859 -0.18(-2.92%)
Sep 15, 2008 6.584 6.612 6.086 6.093 330,581 -0.80(-11.56%)
Sep 12, 2008 6.804 6.890 6.527 6.890 260,645 +0.01(+0.21%)
Sep 11, 2008 7.252 7.451 5.972 6.875 573,225 -0.60(-7.99%)
Sep 10, 2008 8.347 8.504 7.281 7.473 454,659 -0.69(-8.45%)
Sep 09, 2008 9.222 9.300 8.162 8.162 229,860 -1.19(-12.77%)
Sep 08, 2008 9.492 9.542 8.887 9.357 112,843 -0.03(-0.30%)
Sep 05, 2008 9.307 9.385 8.895 9.385 150,348 -0.03(-0.30%)
Sep 04, 2008 9.748 9.748 9.222 9.414 113,298 -0.49(-4.95%)
Sep 03, 2008 9.805 10.03 9.670 9.904 67,306 +0.02(+0.22%)
Sep 02, 2008 10.22 10.31 9.776 9.883 90,253 -0.18(-1.77%)
Aug 29, 2008 10.30 10.30 9.997 10.06 57,754 -0.16(-1.60%)
Aug 28, 2008 9.947 10.23 9.947 10.22 80,048 +0.21(+2.13%)
Aug 27, 2008 10.02 10.06 9.854 10.01 62,226 +0.01(+0.07%)
Aug 26, 2008 9.613 10.28 9.605 10.00 178,341 +0.36(+3.76%)
Aug 25, 2008 9.904 9.947 9.598 9.641 91,958 -0.37(-3.69%)
Aug 22, 2008 9.620 10.02 9.620 10.01 139,061 +0.26(+2.62%)
Aug 21, 2008 9.478 9.812 9.392 9.755 153,137 +0.17(+1.78%)
Aug 20, 2008 9.179 9.613 9.129 9.584 179,237 +0.40(+4.33%)
Aug 19, 2008 9.392 9.485 9.079 9.186 101,609 -0.29(-3.08%)
Aug 18, 2008 9.136 9.627 9.101 9.478 303,811 +0.36(+3.98%)
Aug 15, 2008 9.435 9.542 9.101 9.115 137,379 -0.16(-1.69%)
Aug 14, 2008 9.193 9.385 9.193 9.271 61,361 +0.04(+0.46%)
Aug 13, 2008 9.307 9.385 9.037 9.229 173,044 -0.15(-1.59%)
Aug 12, 2008 9.385 9.421 9.193 9.378 105,415 -0.04(-0.38%)
Aug 11, 2008 9.257 9.506 9.115 9.414 194,157 +0.13(+1.38%)
Aug 08, 2008 9.143 9.485 9.143 9.286 266,825 +0.08(+0.85%)
Aug 07, 2008 9.257 9.470 9.108 9.207 274,032 -0.18(-1.89%)
Aug 06, 2008 9.790 9.812 9.293 9.385 259,976 -0.47(-4.76%)
Aug 05, 2008 10.24 10.24 9.705 9.854 166,989 -0.24(-2.39%)
Aug 04, 2008 11.18 11.18 10.03 10.10 120,452 -0.55(-5.21%)
Aug 01, 2008 10.74 10.85 10.27 10.65 76,496 -0.01(-0.07%)
Jul 31, 2008 10.66 10.98 10.56 10.66 150,882 -0.15(-1.38%)
Jul 30, 2008 10.91 11.13 10.39 10.81 162,550 +0.10(+0.93%)
Jul 29, 2008 10.71 10.74 10.13 10.71 140,604 +0.50(+4.87%)
Jul 28, 2008 10.43 10.76 10.17 10.21 152,515 -0.27(-2.58%)
Jul 25, 2008 10.27 10.84 10.27 10.48 132,010 +0.26(+2.58%)
Jul 24, 2008 10.79 10.91 10.14 10.22 157,252 -0.50(-4.65%)
Jul 23, 2008 10.95 10.95 10.68 10.71 178,179 -0.12(-1.12%)
Jul 22, 2008 10.02 10.84 9.840 10.84 331,997 +0.53(+5.18%)
Jul 21, 2008 9.904 10.49 9.840 10.30 260,915 +0.42(+4.24%)
Jul 18, 2008 10.21 10.37 9.691 9.883 224,482 -0.34(-3.34%)
Jul 17, 2008 9.989 10.35 9.805 10.22 159,193 +0.41(+4.20%)
Jul 16, 2008 9.556 9.840 9.421 9.812 304,070 +0.28(+2.91%)
Jul 15, 2008 9.606 9.897 9.321 9.534 138,549 -0.24(-2.47%)
Jul 14, 2008 10.10 10.20 9.698 9.776 92,059 -0.06(-0.65%)
Jul 11, 2008 9.613 9.961 9.542 9.840 138,547 -0.02(-0.22%)
Jul 10, 2008 9.911 10.12 9.783 9.862 153,000 -0.09(-0.93%)
Jul 09, 2008 9.684 10.05 9.478 9.954 329,778 +0.21(+2.19%)
Jul 08, 2008 9.812 9.876 9.243 9.741 620,120 -0.11(-1.08%)
Jul 07, 2008 10.43 10.66 9.726 9.847 381,951 -0.54(-5.20%)
Jul 04, 2008 11.23 11.26 10.16 10.39 300,728 +0.00(+0.00%)
Jul 03, 2008 11.23 11.26 10.16 10.39 300,728 -0.84(-7.47%)
Jul 02, 2008 11.86 12.12 11.17 11.23 300,244 -0.67(-5.62%)
Jul 01, 2008 11.78 12.40 11.70 11.89 141,038 -0.01(-0.12%)
Jun 30, 2008 12.58 12.66 11.89 11.91 238,174 -0.67(-5.31%)
Jun 27, 2008 12.83 13.04 12.23 12.58 550,946 -0.26(-1.99%)
Jun 26, 2008 12.46 13.68 12.44 12.83 486,042 +0.22(+1.75%)
Jun 25, 2008 13.16 13.75 12.51 12.61 399,526 -0.40(-3.06%)
Jun 24, 2008 12.70 13.56 12.32 13.01 406,334 +0.14(+1.10%)
Jun 23, 2008 13.64 13.86 12.44 12.87 417,699 -0.73(-5.33%)
Jun 20, 2008 13.28 13.95 13.17 13.59 595,158 +0.26(+1.97%)
Jun 19, 2008 13.01 14.36 12.88 13.33 788,682 +0.33(+2.57%)
Jun 18, 2008 12.48 13.31 12.25 13.00 648,159 +0.82(+6.78%)
Jun 17, 2008 11.49 12.63 11.38 12.17 829,780 +0.76(+6.67%)
Jun 16, 2008 11.24 11.52 10.82 11.41 104,847 +0.32(+2.89%)
Jun 13, 2008 10.65 11.23 10.56 11.09 126,134 +0.53(+5.05%)
Jun 12, 2008 10.57 10.81 10.22 10.56 125,533 +0.12(+1.16%)
Jun 11, 2008 11.34 11.56 10.44 10.44 259,251 -0.77(-6.85%)
Jun 10, 2008 11.29 11.64 10.97 11.21 330,388 -0.47(-4.02%)
Jun 09, 2008 11.16 12.02 11.04 11.67 509,791 +0.67(+6.07%)
Jun 06, 2008 10.76 11.26 10.66 11.01 223,881 +0.14(+1.24%)
Jun 05, 2008 10.44 10.96 10.44 10.87 209,800 +0.50(+4.87%)
Jun 04, 2008 10.27 10.56 10.22 10.37 158,985 +0.06(+0.62%)
Jun 03, 2008 10.43 10.66 10.20 10.30 137,989 -0.10(-0.96%)
Jun 02, 2008 10.65 10.77 10.37 10.40 191,212 -0.33(-3.11%)
May 30, 2008 10.51 10.98 10.43 10.74 563,416 +0.35(+3.35%)
May 29, 2008 10.59 10.84 10.17 10.39 493,486 -0.26(-2.40%)
May 28, 2008 9.243 10.72 9.211 10.64 589,551 +1.41(+15.24%)
May 27, 2008 9.030 9.243 9.030 9.236 231,883 +0.21(+2.28%)
May 26, 2008 8.951 9.179 8.951 9.030 176,053 +0.00(+0.00%)
May 23, 2008 8.951 9.179 8.951 9.030 176,053 +0.06(+0.71%)
May 22, 2008 9.015 9.122 8.930 8.966 257,282 -0.03(-0.32%)
May 21, 2008 9.058 9.115 8.909 8.994 477,043 -0.04(-0.47%)
May 20, 2008 8.959 9.136 8.959 9.037 263,846 +0.04(+0.47%)
May 19, 2008 9.065 9.158 8.923 8.994 190,700 -0.07(-0.78%)
May 16, 2008 9.193 9.277 8.966 9.065 193,217 -0.09(-0.93%)
May 15, 2008 9.115 9.243 9.108 9.151 176,418 +0.11(+1.26%)
May 14, 2008 9.101 9.293 9.015 9.037 126,668 -0.06(-0.70%)
May 13, 2008 9.179 9.300 9.065 9.101 71,709 -0.06(-0.70%)
May 12, 2008 9.115 9.414 9.115 9.165 119,912 +0.08(+0.86%)
May 09, 2008 9.243 9.385 8.937 9.087 322,906 -0.60(-6.24%)
May 08, 2008 9.449 9.862 9.449 9.691 159,124 +0.30(+3.18%)
May 07, 2008 9.954 10.13 9.385 9.392 158,705 -0.51(-5.17%)
May 06, 2008 9.726 10.13 9.719 9.904 175,003 +0.28(+2.88%)
May 05, 2008 9.591 9.847 9.470 9.627 144,882 +0.13(+1.35%)
May 02, 2008 9.776 9.954 9.485 9.499 153,116 -0.28(-2.84%)
May 01, 2008 9.200 9.776 9.182 9.776 189,543 +0.55(+6.01%)
Apr 30, 2008 9.392 9.442 9.115 9.222 147,692 -0.13(-1.37%)
Apr 29, 2008 9.435 9.598 9.300 9.350 99,131 -0.13(-1.35%)
Apr 28, 2008 9.527 9.563 9.371 9.478 102,108 +0.06(+0.60%)
Apr 25, 2008 9.456 9.598 9.257 9.421 95,399 -0.06(-0.60%)
Apr 24, 2008 9.314 9.499 9.165 9.478 127,111 +0.14(+1.52%)
Apr 23, 2008 9.001 9.378 9.001 9.335 119,194 +0.37(+4.12%)
Apr 22, 2008 9.065 9.215 8.873 8.966 146,931 -0.19(-2.10%)
Apr 21, 2008 9.151 9.307 9.023 9.158 101,567 -0.14(-1.53%)
Apr 18, 2008 9.072 9.335 8.959 9.300 183,369 +0.41(+4.64%)
Apr 17, 2008 9.321 9.342 8.823 8.887 321,052 -0.45(-4.80%)
Apr 16, 2008 9.264 9.392 9.151 9.335 107,010 +0.28(+3.14%)
Apr 15, 2008 9.072 9.158 8.994 9.051 85,939 +0.06(+0.63%)
Apr 14, 2008 9.193 9.492 8.909 8.994 137,823 -0.26(-2.77%)
Apr 11, 2008 9.414 9.591 9.158 9.250 155,235 -0.27(-2.84%)
Apr 10, 2008 9.492 9.627 9.335 9.520 94,795 +0.04(+0.45%)
Apr 09, 2008 9.648 9.691 9.464 9.478 183,601 -0.17(-1.77%)
Apr 08, 2008 9.712 9.873 9.613 9.648 95,554 -0.06(-0.59%)
Apr 07, 2008 9.705 9.989 9.705 9.705 114,186 +0.04(+0.37%)
Apr 04, 2008 9.883 10.03 9.670 9.670 134,747 -0.21(-2.16%)
Apr 03, 2008 9.989 10.18 9.854 9.883 80,128 -0.30(-2.93%)
Apr 02, 2008 10.15 10.24 10.03 10.18 77,579 +0.14(+1.42%)
Apr 01, 2008 9.968 10.10 9.869 10.04 106,135 +0.41(+4.28%)
Mar 31, 2008 9.769 10.25 9.598 9.627 104,723 -0.23(-2.31%)
Mar 28, 2008 10.52 10.52 9.840 9.854 66,499 -0.26(-2.53%)
Mar 27, 2008 10.30 10.59 10.06 10.11 76,879 -0.23(-2.27%)
Mar 26, 2008 10.63 10.66 10.27 10.35 58,194 -0.31(-2.93%)
Mar 25, 2008 10.42 10.66 10.26 10.66 106,709 +0.26(+2.53%)
Mar 24, 2008 10.13 10.63 10.13 10.39 202,109 +0.41(+4.06%)
Mar 21, 2008 9.591 9.989 9.051 9.989 480,880 +0.00(+0.00%)
Mar 20, 2008 9.591 9.989 9.051 9.989 480,880 +0.84(+9.17%)
Mar 19, 2008 9.470 9.719 9.122 9.151 233,604 -0.26(-2.79%)
Mar 18, 2008 9.563 9.726 9.271 9.414 280,842 +0.46(+5.16%)
Mar 17, 2008 9.492 9.776 8.752 8.951 455,622 -1.01(-10.14%)
Mar 14, 2008 10.34 10.40 9.783 9.961 198,735 -0.36(-3.45%)
Mar 13, 2008 10.16 10.38 9.833 10.32 519,760 +0.26(+2.54%)
Mar 12, 2008 9.940 10.49 9.741 10.06 246,099 +0.33(+3.36%)
Mar 11, 2008 9.342 9.762 8.909 9.734 569,997 +0.25(+2.62%)
Mar 10, 2008 10.16 10.57 9.341 9.485 312,122 -1.07(-10.11%)
Mar 07, 2008 10.66 10.87 10.13 10.55 261,866 -0.22(-2.05%)
Mar 06, 2008 11.62 11.66 10.70 10.77 360,743 -0.90(-7.68%)
Mar 05, 2008 11.83 11.91 11.53 11.67 182,792 -0.09(-0.73%)
Mar 04, 2008 11.85 12.03 11.53 11.75 242,104 -0.29(-2.42%)
Mar 03, 2008 11.93 12.12 11.80 12.04 129,730 +0.06(+0.53%)
Feb 29, 2008 12.04 12.12 11.94 11.98 133,338 -0.08(-0.65%)
Feb 28, 2008 12.19 12.22 12.05 12.06 73,908 -0.06(-0.53%)
Feb 27, 2008 12.05 12.26 12.05 12.12 155,275 -0.01(-0.12%)
Feb 26, 2008 12.15 12.26 11.94 12.14 97,703 -0.07(-0.58%)
Feb 25, 2008 12.19 12.26 12.01 12.21 121,764 +0.10(+0.82%)
Feb 22, 2008 12.16 12.25 11.88 12.11 126,352 +0.08(+0.65%)
Feb 21, 2008 12.17 12.34 11.92 12.03 170,436 -0.13(-1.05%)
Feb 20, 2008 11.87 12.34 11.87 12.16 156,619 +0.06(+0.53%)
Feb 19, 2008 12.44 12.44 12.05 12.09 122,210 -0.27(-2.19%)
Feb 18, 2008 12.09 12.36 11.97 12.36 188,925 +0.00(+0.00%)
Feb 15, 2008 12.09 12.36 11.97 12.36 188,925 +0.28(+2.35%)
Feb 14, 2008 12.12 12.20 11.90 12.08 395,041 -0.05(-0.41%)
Feb 13, 2008 12.14 12.40 11.95 12.13 90,034 +0.05(+0.41%)
Feb 12, 2008 12.09 12.27 11.80 12.08 398,455 +0.01(+0.06%)
Feb 11, 2008 12.36 12.36 11.80 12.07 244,635 -0.33(-2.69%)
Feb 08, 2008 11.80 12.54 11.75 12.41 225,260 +0.53(+4.49%)
Feb 07, 2008 11.94 12.29 11.68 11.87 346,975 -0.24(-2.00%)
Feb 06, 2008 12.17 12.44 11.94 12.12 147,833 +0.01(+0.06%)
Feb 05, 2008 12.26 12.71 12.09 12.11 190,009 -0.21(-1.67%)
Feb 04, 2008 12.58 12.76 12.22 12.31 150,787 -0.11(-0.86%)
Feb 01, 2008 12.23 12.52 12.09 12.42 146,459 +0.28(+2.28%)
Jan 31, 2008 11.72 12.39 11.53 12.14 195,594 +0.09(+0.77%)
Jan 30, 2008 12.44 12.62 12.02 12.05 247,300 -0.29(-2.36%)
Jan 29, 2008 12.32 12.50 12.09 12.34 152,594 +0.12(+0.99%)
Jan 28, 2008 12.07 12.26 11.89 12.22 297,038 +0.18(+1.54%)
Jan 25, 2008 12.01 12.29 11.67 12.04 206,265 +0.13(+1.07%)
Jan 24, 2008 11.80 12.13 11.80 11.91 140,450 +0.20(+1.70%)
Jan 23, 2008 10.59 12.24 10.52 11.71 629,044 +0.27(+2.36%)
Jan 22, 2008 11.08 11.58 9.257 11.44 364,343 -0.34(-2.90%)
Jan 21, 2008 11.66 12.02 11.43 11.78 276,987 +0.00(+0.00%)
Jan 18, 2008 11.66 12.02 11.43 11.78 276,987 -0.03(-0.24%)
Jan 17, 2008 12.17 12.34 11.56 11.81 232,165 -0.30(-2.47%)
Jan 16, 2008 11.95 12.34 11.89 12.11 178,269 +0.08(+0.65%)
Jan 15, 2008 11.87 12.22 11.82 12.03 114,198 -0.07(-0.59%)
Jan 14, 2008 12.36 12.41 11.92 12.10 174,887 -0.21(-1.67%)
Jan 11, 2008 12.36 12.36 12.01 12.31 192,542 -0.15(-1.20%)
Jan 10, 2008 11.62 12.61 11.35 12.46 358,994 +0.76(+6.50%)
Jan 09, 2008 11.25 11.87 11.25 11.70 185,954 +0.33(+2.94%)
Jan 08, 2008 11.32 11.94 11.10 11.36 270,002 -0.13(-1.11%)
Jan 07, 2008 11.89 11.89 11.02 11.49 352,575 -0.45(-3.75%)
Jan 04, 2008 11.88 12.07 11.78 11.94 272,604 -0.09(-0.71%)
Jan 03, 2008 12.09 12.28 11.80 12.02 199,328 -0.06(-0.53%)
Jan 02, 2008 11.78 12.25 11.74 12.09 269,220 +0.24(+2.04%)
Jan 01, 2008 12.58 12.58 11.67 11.85 547,437 +0.00(+0.00%)
Dec 31, 2007 12.58 12.58 11.67 11.85 547,156 -0.74(-5.88%)
Dec 28, 2007 13.19 13.28 12.51 12.58 301,163 -0.25(-1.94%)
Dec 27, 2007 13.30 13.47 12.80 12.83 250,798 -0.44(-3.32%)
Dec 26, 2007 12.81 13.60 12.45 13.27 468,005 +0.46(+3.55%)
Dec 24, 2007 13.44 13.44 12.60 12.82 132,775 -0.15(-1.15%)
Dec 21, 2007 13.51 13.51 12.80 12.97 377,883 -0.11(-0.82%)
Dec 20, 2007 12.80 13.21 12.23 13.08 250,054 +0.46(+3.61%)
Dec 19, 2007 12.67 12.67 12.09 12.62 178,788 +0.32(+2.60%)
Dec 18, 2007 12.20 12.78 12.09 12.30 217,229 +0.09(+0.76%)
Dec 17, 2007 12.64 12.80 12.19 12.21 283,592 -0.55(-4.35%)
Dec 14, 2007 12.63 13.36 12.31 12.76 272,358 -0.10(-0.77%)
Dec 13, 2007 13.27 13.33 12.42 12.86 271,876 -0.52(-3.88%)
Dec 12, 2007 14.23 14.68 12.90 13.38 876,785 -0.63(-4.52%)
Dec 11, 2007 12.09 14.26 11.73 14.01 2,069,950 +1.90(+15.67%)
Dec 10, 2007 11.59 12.14 11.59 12.12 356,847 +0.53(+4.54%)
Dec 07, 2007 12.06 12.18 11.47 11.59 706,378 -0.38(-3.21%)
Dec 06, 2007 11.13 12.10 11.13 11.97 370,259 +0.57(+4.99%)
Dec 05, 2007 11.19 11.53 11.13 11.40 259,544 +0.36(+3.28%)
Dec 04, 2007 11.11 11.30 10.91 11.04 212,812 -0.13(-1.15%)
Dec 03, 2007 11.27 11.38 10.88 11.17 727,991 -0.54(-4.61%)
Nov 30, 2007 12.04 12.04 11.64 11.71 221,276 +0.15(+1.29%)
Nov 29, 2007 11.64 11.95 11.52 11.56 318,838 -0.13(-1.10%)
Nov 28, 2007 11.23 11.84 11.13 11.69 461,320 +0.60(+5.45%)
Nov 27, 2007 11.17 11.35 10.85 11.08 343,899 -0.03(-0.26%)
Nov 26, 2007 11.20 11.50 10.84 11.11 386,957 -0.12(-1.08%)
Nov 23, 2007 10.69 11.53 10.69 11.23 247,137 +0.63(+5.97%)
Nov 21, 2007 11.20 11.21 10.52 10.60 514,773 -0.84(-7.33%)
Nov 20, 2007 12.44 12.44 11.04 11.44 679,908 -0.95(-7.69%)
Nov 19, 2007 12.63 12.80 12.26 12.39 245,106 -0.41(-3.22%)
Nov 16, 2007 12.95 13.02 12.44 12.80 327,253 -0.11(-0.83%)
Nov 15, 2007 12.77 13.43 12.72 12.91 369,242 -0.60(-4.42%)
Nov 14, 2007 13.22 13.52 13.16 13.51 399,448 +0.38(+2.87%)
Nov 13, 2007 12.23 13.46 12.17 13.13 735,738 +1.02(+8.46%)
Nov 12, 2007 13.18 13.30 11.85 12.11 779,024 -0.95(-7.24%)
Nov 09, 2007 13.15 13.88 13.05 13.05 466,011 -0.53(-3.92%)
Nov 08, 2007 14.13 14.15 13.01 13.59 791,187 -0.41(-2.90%)
Nov 07, 2007 15.24 15.62 13.79 13.99 1,329,825 -1.59(-10.18%)
Nov 06, 2007 15.12 15.68 14.96 15.58 433,518 +0.41(+2.67%)
Nov 05, 2007 15.16 15.73 14.66 15.17 443,662 -0.68(-4.30%)
Nov 02, 2007 16.05 16.19 15.64 15.86 448,136 +0.01(+0.09%)
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.