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 )

2.650 +0.010 (+0.38%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Nov 30, 2006 8.827 9.122 8.686 8.951 1,625,630 +0.10(+1.10%)
Nov 29, 2006 8.843 9.065 8.647 8.854 1,858,040 +0.22(+2.53%)
Nov 28, 2006 8.843 9.012 8.525 8.635 2,016,459 -0.22(-2.53%)
Nov 27, 2006 8.621 9.214 8.288 8.859 2,879,883 +0.26(+2.98%)
Nov 24, 2006 8.937 9.001 7.741 8.603 2,688,464 -0.54(-5.85%)
Nov 22, 2006 9.351 9.669 9.012 9.138 2,618,589 -0.02(-0.17%)
Nov 21, 2006 8.532 9.181 8.532 9.154 3,768,298 +0.72(+8.54%)
Nov 20, 2006 7.819 8.477 7.590 8.434 2,736,921 +0.64(+8.21%)
Nov 17, 2006 7.760 7.830 7.446 7.794 2,771,105 -0.12(-1.48%)
Nov 16, 2006 7.792 8.320 7.336 7.911 5,116,623 +0.14(+1.85%)
Nov 15, 2006 7.064 7.936 7.055 7.768 3,852,493 +0.72(+10.24%)
Nov 14, 2006 6.612 7.243 6.612 7.046 2,942,908 +0.41(+6.19%)
Nov 13, 2006 6.589 6.653 6.399 6.635 1,483,742 +0.15(+2.27%)
Nov 10, 2006 6.379 6.488 6.228 6.488 1,913,782 +0.15(+2.41%)
Nov 09, 2006 6.081 6.721 5.955 6.335 7,297,578 +0.75(+13.50%)
Nov 08, 2006 5.510 5.754 5.340 5.581 1,192,268 -0.02(-0.32%)
Nov 07, 2006 5.761 5.867 5.395 5.599 1,520,975 -0.14(-2.39%)
Nov 06, 2006 5.510 5.777 5.405 5.736 1,269,893 +0.38(+7.03%)
Nov 03, 2006 5.192 5.464 5.192 5.359 1,005,986 +0.18(+3.50%)
Nov 02, 2006 5.245 5.245 4.693 5.178 1,979,876 -0.09(-1.72%)
Nov 01, 2006 5.651 5.823 5.249 5.268 1,712,203 -0.37(-6.56%)
Oct 31, 2006 5.951 5.953 5.503 5.638 1,494,125 -0.22(-3.73%)
Oct 30, 2006 5.848 5.963 5.604 5.857 1,482,600 +0.18(+3.16%)
Oct 27, 2006 5.540 5.931 5.449 5.677 1,922,137 -0.01(-0.09%)
Oct 26, 2006 5.571 5.683 5.391 5.683 1,270,464 +0.18(+3.20%)
Oct 25, 2006 5.501 5.572 5.290 5.507 1,196,617 +0.01(+0.19%)
Oct 24, 2006 5.542 5.667 5.421 5.496 1,468,769 -0.03(-0.51%)
Oct 23, 2006 5.066 5.537 5.048 5.524 1,692,571 +0.45(+8.86%)
Oct 20, 2006 5.144 5.155 4.909 5.075 718,363 -0.09(-1.65%)
Oct 19, 2006 5.160 5.261 4.899 5.160 1,535,670 -0.07(-1.39%)
Oct 18, 2006 5.489 5.508 5.155 5.233 876,338 -0.11(-1.97%)
Oct 17, 2006 5.510 5.510 5.165 5.338 1,487,869 -0.13(-2.43%)
Oct 16, 2006 5.348 5.546 5.302 5.471 2,648,810 +0.28(+5.41%)
Oct 13, 2006 4.813 5.199 4.813 5.190 1,593,250 +0.36(+7.35%)
Oct 12, 2006 4.758 4.852 4.732 4.835 827,625 +0.12(+2.64%)
Oct 11, 2006 4.799 4.868 4.645 4.710 941,802 -0.09(-1.78%)
Oct 10, 2006 4.705 4.964 4.700 4.796 2,360,430 +0.07(+1.47%)
Oct 09, 2006 4.355 4.799 4.301 4.726 3,080,686 +0.55(+13.29%)
Oct 06, 2006 4.221 4.284 4.120 4.172 825,161 -0.08(-1.96%)
Oct 05, 2006 4.300 4.381 4.213 4.255 1,282,895 +0.05(+1.18%)
Oct 04, 2006 4.017 4.237 4.015 4.205 2,224,148 +0.14(+3.36%)
Oct 03, 2006 4.389 4.417 4.040 4.069 2,407,739 -0.35(-7.89%)
Oct 02, 2006 4.348 4.557 4.193 4.417 2,541,021 +0.05(+1.14%)
Sep 29, 2006 4.762 4.762 4.303 4.367 4,009,793 -0.44(-9.20%)
Sep 28, 2006 4.771 4.925 4.730 4.810 1,640,623 +0.06(+1.31%)
Sep 27, 2006 4.879 4.959 4.696 4.748 1,198,637 -0.13(-2.70%)
Sep 26, 2006 4.819 5.075 4.726 4.879 2,169,537 -0.05(-1.08%)
Sep 25, 2006 4.996 5.092 4.597 4.932 3,772,194 -0.01(-0.25%)
Sep 22, 2006 5.348 5.352 4.764 4.945 5,882,613 -0.52(-9.50%)
Sep 21, 2006 5.812 5.999 5.345 5.464 2,701,455 -0.30(-5.27%)
Sep 20, 2006 5.795 5.946 5.691 5.768 1,703,038 +0.03(+0.53%)
Sep 19, 2006 6.038 6.198 5.530 5.738 3,544,324 -0.19(-3.27%)
Sep 18, 2006 5.866 6.161 5.779 5.931 2,547,207 +0.15(+2.68%)
Sep 15, 2006 5.937 5.937 5.510 5.777 1,977,581 -0.06(-0.98%)
Sep 14, 2006 5.814 5.955 5.691 5.834 1,841,457 -0.01(-0.18%)
Sep 13, 2006 5.501 5.919 5.430 5.844 3,792,661 +0.41(+7.52%)
Sep 12, 2006 5.325 5.510 5.164 5.435 2,140,639 +0.09(+1.70%)
Sep 11, 2006 5.601 5.667 5.325 5.345 4,748,607 -0.14(-2.46%)
Sep 08, 2006 6.029 6.043 5.356 5.480 14,349,306 +0.50(+10.03%)
Sep 07, 2006 4.977 4.980 4.591 4.980 1,054,873 -0.05(-1.02%)
Sep 06, 2006 5.252 5.252 4.980 5.032 1,072,449 -0.15(-2.92%)
Sep 05, 2006 4.856 5.251 4.737 5.183 1,734,791 +0.46(+9.83%)
Sep 01, 2006 4.230 4.719 4.188 4.719 1,120,993 +0.50(+11.93%)
Aug 31, 2006 4.209 4.253 4.166 4.216 163,046 +0.06(+1.32%)
Aug 30, 2006 4.261 4.266 4.109 4.161 266,134 -0.03(-0.68%)
Aug 29, 2006 4.314 4.325 4.124 4.189 283,957 -0.09(-2.20%)
Aug 28, 2006 4.198 4.310 4.154 4.284 306,881 +0.10(+2.47%)
Aug 25, 2006 4.076 4.182 3.971 4.181 156,140 +0.08(+1.95%)
Aug 24, 2006 4.245 4.264 4.062 4.101 210,834 -0.12(-2.82%)
Aug 23, 2006 4.221 4.284 4.129 4.220 204,507 +0.00(+0.00%)
Aug 22, 2006 4.305 4.426 4.177 4.220 483,914 -0.10(-2.42%)
Aug 21, 2006 4.102 4.335 4.031 4.325 481,652 +0.27(+6.57%)
Aug 18, 2006 3.998 4.097 3.960 4.058 119,217 +0.04(+1.02%)
Aug 17, 2006 4.099 4.257 3.930 4.017 774,277 -0.07(-1.82%)
Aug 16, 2006 4.006 4.140 3.866 4.092 389,211 +0.13(+3.23%)
Aug 15, 2006 4.115 4.157 3.891 3.964 566,258 -0.11(-2.70%)
Aug 14, 2006 3.907 4.177 3.898 4.074 1,283,738 +0.24(+6.21%)
Aug 11, 2006 3.475 3.848 3.475 3.836 870,838 +0.46(+13.58%)
Aug 10, 2006 3.375 3.473 3.368 3.377 170,439 -0.04(-1.04%)
Aug 09, 2006 3.457 3.526 3.402 3.413 122,382 +0.01(+0.21%)
Aug 08, 2006 3.439 3.498 3.393 3.406 102,795 -0.02(-0.62%)
Aug 07, 2006 3.441 3.504 3.413 3.427 78,730 -0.05(-1.33%)
Aug 04, 2006 3.617 3.617 3.416 3.473 139,538 -0.06(-1.66%)
Aug 03, 2006 3.537 3.583 3.462 3.532 188,259 -0.01(-0.15%)
Aug 02, 2006 3.452 3.614 3.452 3.537 250,407 +0.12(+3.54%)
Aug 01, 2006 3.455 3.502 3.384 3.416 165,598 -0.07(-1.99%)
Jul 31, 2006 3.416 3.555 3.386 3.486 278,405 +0.07(+1.98%)
Jul 28, 2006 3.345 3.509 3.324 3.418 261,046 +0.07(+2.12%)
Jul 27, 2006 3.510 3.537 3.320 3.347 271,307 -0.07(-1.98%)
Jul 26, 2006 3.329 3.466 3.258 3.415 304,326 +0.07(+2.18%)
Jul 25, 2006 3.230 3.356 3.187 3.342 192,366 +0.10(+3.07%)
Jul 24, 2006 3.235 3.374 3.215 3.242 218,358 +0.01(+0.44%)
Jul 21, 2006 3.327 3.327 3.121 3.228 336,985 -0.11(-3.25%)
Jul 20, 2006 3.487 3.487 3.308 3.336 222,530 -0.12(-3.35%)
Jul 19, 2006 3.338 3.510 3.327 3.452 306,847 +0.11(+3.24%)
Jul 18, 2006 3.395 3.462 3.288 3.343 198,141 -0.04(-1.26%)
Jul 17, 2006 3.397 3.510 3.244 3.386 481,995 -0.03(-0.83%)
Jul 14, 2006 3.608 3.644 3.335 3.415 839,009 -0.19(-5.37%)
Jul 13, 2006 3.670 3.670 3.534 3.608 707,524 -0.06(-1.74%)
Jul 12, 2006 3.733 3.756 3.672 3.672 296,906 -0.04(-1.01%)
Jul 11, 2006 3.553 3.731 3.502 3.710 394,517 +0.15(+4.14%)
Jul 10, 2006 3.573 3.626 3.487 3.562 243,082 -0.02(-0.50%)
Jul 07, 2006 3.647 3.702 3.574 3.580 189,905 -0.09(-2.47%)
Jul 06, 2006 3.720 3.759 3.574 3.670 390,162 +0.04(+1.13%)
Jul 05, 2006 3.964 3.964 3.619 3.630 733,643 -0.29(-7.31%)
Jul 03, 2006 3.820 3.964 3.733 3.916 246,477 +0.16(+4.16%)
Jun 30, 2006 3.612 3.877 3.612 3.759 988,486 +0.20(+5.70%)
Jun 29, 2006 3.464 3.630 3.464 3.557 760,634 +0.01(+0.15%)
Jun 28, 2006 3.644 3.658 3.422 3.551 827,743 -0.09(-2.54%)
Jun 27, 2006 3.733 3.819 3.631 3.644 351,385 -0.10(-2.75%)
Jun 26, 2006 3.770 3.884 3.683 3.747 292,551 -0.02(-0.66%)
Jun 23, 2006 4.026 4.056 3.752 3.772 636,831 -0.20(-4.93%)
Jun 22, 2006 3.937 4.065 3.630 3.967 798,286 +0.09(+2.29%)
Jun 21, 2006 3.822 3.997 3.781 3.878 496,088 +0.08(+2.20%)
Jun 20, 2006 3.740 3.898 3.582 3.795 820,199 +0.06(+1.48%)
Jun 19, 2006 3.951 4.070 3.688 3.739 748,752 -0.15(-3.76%)
Jun 16, 2006 4.010 4.177 3.804 3.886 907,773 -0.07(-1.80%)
Jun 15, 2006 3.466 3.982 3.439 3.957 1,548,891 +0.58(+17.16%)
Jun 14, 2006 3.310 3.423 3.310 3.377 536,005 +0.02(+0.64%)
Jun 13, 2006 3.539 3.571 3.297 3.356 815,782 -0.30(-8.31%)
Jun 12, 2006 3.749 3.804 3.658 3.660 398,401 -0.10(-2.79%)
Jun 09, 2006 3.699 3.884 3.674 3.765 512,094 +0.14(+3.87%)
Jun 08, 2006 3.653 3.663 3.407 3.624 814,097 -0.14(-3.64%)
Jun 07, 2006 3.786 3.935 3.701 3.761 522,061 -0.02(-0.66%)
Jun 06, 2006 4.069 4.069 3.717 3.786 772,139 -0.29(-7.19%)
Jun 05, 2006 4.310 4.346 4.008 4.079 603,961 -0.19(-4.37%)
Jun 02, 2006 4.012 4.273 3.994 4.266 749,775 +0.32(+8.21%)
Jun 01, 2006 4.019 4.019 3.845 3.942 650,676 -0.09(-2.21%)
May 31, 2006 4.232 4.307 3.884 4.032 1,021,691 -0.20(-4.62%)
May 30, 2006 4.337 4.337 4.143 4.227 428,728 +0.02(+0.38%)
May 26, 2006 4.092 4.339 4.076 4.211 721,758 +0.21(+5.29%)
May 25, 2006 3.910 4.088 3.910 3.999 605,078 +0.18(+4.65%)
May 24, 2006 3.784 3.973 3.617 3.822 1,041,314 +0.02(+0.47%)
May 23, 2006 3.555 3.944 3.493 3.804 2,094,961 +0.42(+12.35%)
May 22, 2006 3.914 3.941 3.306 3.386 1,756,581 -0.66(-16.27%)
May 19, 2006 3.999 4.063 3.676 4.044 1,199,464 +0.07(+1.74%)
May 18, 2006 4.284 4.444 3.953 3.974 1,316,791 -0.30(-7.07%)
May 17, 2006 4.675 4.765 4.230 4.277 1,505,020 -0.39(-8.34%)
May 16, 2006 4.426 4.835 4.357 4.666 1,121,327 +0.33(+7.58%)
May 15, 2006 4.124 4.977 3.733 4.337 3,273,016 +0.07(+1.67%)
May 12, 2006 4.497 4.497 3.999 4.266 1,189,770 -0.14(-3.23%)
May 11, 2006 4.897 5.000 4.147 4.408 1,826,709 -0.41(-8.49%)
May 10, 2006 4.396 4.819 4.385 4.817 1,255,060 +0.46(+10.61%)
May 09, 2006 4.014 4.383 3.951 4.355 784,764 +0.41(+10.51%)
May 08, 2006 4.040 4.109 3.880 3.941 546,151 -0.06(-1.47%)
May 05, 2006 3.928 4.047 3.928 3.999 413,060 +0.10(+2.69%)
May 04, 2006 4.005 4.033 3.875 3.894 378,170 -0.10(-2.62%)
May 03, 2006 3.955 4.054 3.834 3.999 351,306 +0.06(+1.53%)
May 02, 2006 4.181 4.291 3.823 3.939 1,359,315 -0.20(-4.85%)
May 01, 2006 3.765 4.193 3.742 4.140 1,079,852 +0.45(+12.19%)
Apr 28, 2006 3.510 3.774 3.475 3.690 852,900 +0.17(+4.95%)
Apr 27, 2006 3.331 3.526 3.258 3.516 552,683 +0.18(+5.27%)
Apr 26, 2006 3.253 3.354 3.253 3.340 136,677 +0.08(+2.51%)
Apr 25, 2006 3.256 3.347 3.226 3.258 157,313 +0.00(+0.11%)
Apr 24, 2006 3.422 3.468 3.178 3.255 572,523 -0.15(-4.39%)
Apr 21, 2006 3.356 3.413 3.352 3.404 300,273 +0.06(+1.70%)
Apr 20, 2006 3.294 3.356 3.260 3.347 505,683 +0.08(+2.39%)
Apr 19, 2006 3.135 3.269 3.135 3.269 308,059 +0.13(+4.19%)
Apr 18, 2006 3.137 3.173 3.095 3.137 219,000 +0.00(+0.06%)
Apr 17, 2006 3.176 3.196 3.068 3.135 335,905 -0.00(-0.04%)
Apr 13, 2006 3.031 3.151 2.981 3.137 315,986 +0.09(+2.90%)
Apr 12, 2006 3.007 3.048 2.956 3.048 230,418 +0.04(+1.36%)
Apr 11, 2006 3.055 3.070 2.915 3.007 486,285 -0.02(-0.82%)
Apr 10, 2006 2.879 3.036 2.810 3.032 463,247 +0.16(+5.57%)
Apr 07, 2006 2.983 3.068 2.844 2.872 688,238 -0.12(-4.15%)
Apr 06, 2006 2.933 3.002 2.914 2.997 501,607 +0.08(+2.87%)
Apr 05, 2006 2.737 2.947 2.622 2.913 687,200 +0.18(+6.43%)
Apr 04, 2006 2.791 2.858 2.712 2.737 309,899 -0.10(-3.46%)
Apr 03, 2006 2.794 2.906 2.734 2.835 642,375 +0.07(+2.39%)
Mar 31, 2006 2.773 2.842 2.679 2.769 477,596 +0.01(+0.45%)
Mar 30, 2006 2.567 2.807 2.567 2.757 804,328 +0.19(+7.34%)
Mar 29, 2006 2.524 2.590 2.465 2.568 350,561 +0.06(+2.41%)
Mar 28, 2006 2.629 2.632 2.375 2.508 617,326 -0.10(-3.95%)
Mar 27, 2006 2.597 2.631 2.549 2.611 350,237 +0.03(+1.24%)
Mar 24, 2006 2.387 2.618 2.348 2.579 751,821 +0.20(+8.61%)
Mar 23, 2006 2.197 2.378 2.181 2.375 550,784 +0.17(+7.92%)
Mar 22, 2006 2.142 2.257 2.137 2.200 408,165 +0.04(+1.64%)
Mar 21, 2006 2.232 2.282 2.137 2.165 653,498 -0.08(-3.72%)
Mar 20, 2006 2.362 2.373 2.236 2.248 449,255 -0.13(-5.31%)
Mar 17, 2006 2.444 2.504 2.359 2.375 293,606 -0.06(-2.62%)
Mar 16, 2006 2.544 2.574 2.430 2.439 310,537 -0.08(-3.24%)
Mar 15, 2006 2.657 2.657 2.496 2.520 528,823 -0.09(-3.47%)
Mar 14, 2006 2.435 2.627 2.435 2.611 1,179,781 +0.18(+7.62%)
Mar 13, 2006 2.364 2.430 2.346 2.426 275,848 +0.08(+3.57%)
Mar 10, 2006 2.339 2.389 2.323 2.343 253,231 +0.01(+0.23%)
Mar 09, 2006 2.348 2.460 2.337 2.337 286,213 -0.01(-0.60%)
Mar 08, 2006 2.378 2.379 2.289 2.352 764,915 -0.05(-2.00%)
Mar 07, 2006 2.488 2.488 2.350 2.400 468,296 -0.10(-3.91%)
Mar 06, 2006 2.664 2.664 2.497 2.497 465,503 -0.17(-6.27%)
Mar 03, 2006 2.702 2.714 2.634 2.664 364,640 -0.03(-1.12%)
Mar 02, 2006 2.622 2.730 2.588 2.695 777,979 +0.07(+2.78%)
Mar 01, 2006 2.506 2.629 2.506 2.622 863,117 +0.13(+5.13%)
Feb 28, 2006 2.595 2.595 2.403 2.494 1,335,014 -0.10(-3.90%)
Feb 27, 2006 2.721 2.728 2.579 2.595 791,880 -0.14(-5.07%)
Feb 24, 2006 2.764 2.819 2.631 2.734 1,326,614 -0.04(-1.47%)
Feb 23, 2006 2.840 2.970 2.773 2.775 772,873 -0.06(-2.25%)
Feb 22, 2006 2.958 3.016 2.755 2.839 991,741 -0.14(-4.60%)
Feb 21, 2006 3.107 3.178 2.951 2.975 416,216 -0.13(-4.07%)
Feb 17, 2006 2.904 3.146 2.878 3.102 526,910 +0.19(+6.40%)
Feb 16, 2006 2.990 3.038 2.829 2.915 847,555 -0.08(-2.73%)
Feb 15, 2006 3.235 3.235 2.961 2.997 1,091,605 -0.25(-7.67%)
Feb 14, 2006 3.324 3.420 3.226 3.246 533,757 -0.06(-1.88%)
Feb 13, 2006 3.466 3.466 3.228 3.308 484,226 +0.01(+0.43%)
Feb 10, 2006 3.413 3.448 3.159 3.294 601,775 -0.08(-2.37%)
Feb 09, 2006 3.221 3.466 3.221 3.374 599,381 +0.15(+4.80%)
Feb 08, 2006 3.299 3.306 3.121 3.219 506,927 -0.07(-2.16%)
Feb 07, 2006 3.546 3.546 3.207 3.290 1,065,816 -0.25(-7.03%)
Feb 06, 2006 3.244 3.555 3.244 3.539 1,407,311 +0.33(+10.24%)
Feb 03, 2006 3.164 3.235 3.095 3.210 330,324 +0.04(+1.18%)
Feb 02, 2006 3.175 3.197 3.093 3.173 317,010 +0.00(+0.00%)
Feb 01, 2006 3.271 3.278 3.151 3.173 349,556 -0.03(-0.83%)
Jan 31, 2006 3.116 3.278 3.039 3.199 676,674 +0.07(+2.10%)
Jan 30, 2006 3.422 3.466 3.048 3.134 2,212,750 -0.21(-6.22%)
Jan 27, 2006 3.235 3.395 3.235 3.342 930,429 +0.13(+4.16%)
Jan 26, 2006 2.897 3.208 2.897 3.208 1,591,399 +0.36(+12.67%)
Jan 25, 2006 2.721 2.956 2.711 2.848 1,334,251 +0.12(+4.43%)
Jan 24, 2006 2.755 2.768 2.673 2.727 238,969 +0.04(+1.39%)
Jan 23, 2006 2.826 2.840 2.552 2.689 692,241 -0.11(-3.94%)
Jan 20, 2006 2.750 2.842 2.750 2.800 689,487 +0.11(+4.10%)
Jan 19, 2006 2.583 2.728 2.583 2.689 532,218 +0.14(+5.36%)
Jan 18, 2006 2.567 2.599 2.515 2.552 466,594 -0.07(-2.71%)
Jan 17, 2006 2.542 2.666 2.515 2.624 702,005 +0.09(+3.58%)
Jan 13, 2006 2.311 2.536 2.266 2.533 1,132,019 +0.18(+7.63%)
Jan 12, 2006 2.520 2.542 2.302 2.353 883,280 -0.16(-6.43%)
Jan 11, 2006 2.576 2.577 2.488 2.515 439,364 -0.05(-2.08%)
Jan 10, 2006 2.576 2.576 2.488 2.568 378,612 +0.01(+0.56%)
Jan 09, 2006 2.366 2.577 2.366 2.554 823,875 +0.17(+7.08%)
Jan 06, 2006 2.311 2.410 2.311 2.385 1,119,870 +0.08(+3.63%)
Jan 05, 2006 2.382 2.421 2.284 2.302 995,840 -0.08(-3.21%)
Jan 04, 2006 2.256 2.382 2.119 2.378 2,402,650 +0.12(+5.35%)
Jan 03, 2006 2.400 2.449 2.169 2.257 2,636,210 -0.21(-8.63%)
Dec 30, 2005 2.640 2.640 2.328 2.471 1,706,580 -0.18(-6.71%)
Dec 29, 2005 2.890 2.895 2.556 2.648 1,176,223 -0.16(-5.58%)
Dec 28, 2005 2.890 2.933 2.721 2.805 776,949 -0.05(-1.68%)
Dec 27, 2005 2.768 2.906 2.755 2.853 1,082,722 +0.13(+4.81%)
Dec 23, 2005 2.604 2.789 2.602 2.722 813,690 +0.12(+4.67%)
Dec 22, 2005 2.547 2.634 2.520 2.600 459,452 +0.06(+2.24%)
Dec 21, 2005 2.634 2.696 2.535 2.544 553,172 -0.10(-3.83%)
Dec 20, 2005 2.698 2.702 2.528 2.645 723,271 -0.04(-1.46%)
Dec 19, 2005 2.542 2.737 2.542 2.684 1,329,692 +0.15(+5.74%)
Dec 16, 2005 2.401 2.574 2.390 2.538 723,122 +0.18(+7.45%)
Dec 15, 2005 2.544 2.609 2.284 2.362 1,265,983 -0.16(-6.47%)
Dec 14, 2005 2.488 2.609 2.435 2.526 1,177,807 +0.09(+3.88%)
Dec 13, 2005 2.400 2.551 2.311 2.432 1,724,721 +0.05(+2.14%)
Dec 12, 2005 2.133 2.400 2.131 2.380 1,660,953 +0.27(+12.64%)
Dec 09, 2005 2.090 2.186 1.961 2.113 1,236,193 +0.07(+3.48%)
Dec 08, 2005 2.009 2.115 1.795 2.042 2,516,177 +0.03(+1.32%)
Dec 07, 2005 2.206 2.264 1.959 2.016 1,327,945 -0.18(-8.10%)
Dec 06, 2005 2.137 2.231 2.097 2.193 1,046,862 +0.09(+4.40%)
Dec 05, 2005 2.089 2.133 2.035 2.101 610,074 +0.07(+3.68%)
Dec 02, 2005 2.129 2.133 1.927 2.026 1,199,098 -0.02(-0.78%)
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.