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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2008 5.849 7.125 5.849 7.125 136,301 +1.28(+21.82%)
Sep 29, 2008 6.650 7.678 5.317 5.849 132,443 -1.15(-16.41%)
Sep 26, 2008 6.806 7.089 6.699 6.997 65,149 -0.13(-1.79%)
Sep 25, 2008 6.777 7.415 6.671 7.125 142,007 +0.35(+5.13%)
Sep 24, 2008 6.593 6.841 6.253 6.777 136,585 +0.18(+2.80%)
Sep 23, 2008 6.508 6.969 6.248 6.593 156,440 +0.01(+0.22%)
Sep 22, 2008 7.415 7.486 6.572 6.579 220,767 -1.01(-13.27%)
Sep 19, 2008 6.990 7.798 6.423 7.586 564,346 +1.66(+27.99%)
Sep 18, 2008 5.679 6.026 4.941 5.927 824,308 +0.26(+4.63%)
Sep 17, 2008 5.806 5.983 5.650 5.664 329,652 -0.23(-3.97%)
Sep 16, 2008 5.898 6.203 5.714 5.898 565,499 -0.18(-2.92%)
Sep 15, 2008 6.565 6.593 6.069 6.076 331,542 -0.79(-11.56%)
Sep 12, 2008 6.785 6.870 6.508 6.870 261,403 +0.01(+0.21%)
Sep 11, 2008 7.231 7.430 5.955 6.855 574,892 -0.60(-7.99%)
Sep 10, 2008 8.323 8.479 7.259 7.451 455,981 -0.69(-8.45%)
Sep 09, 2008 9.195 9.273 8.139 8.139 230,528 -1.19(-12.77%)
Sep 08, 2008 9.464 9.514 8.862 9.330 113,171 -0.03(-0.30%)
Sep 05, 2008 9.280 9.358 8.869 9.358 150,785 -0.03(-0.30%)
Sep 04, 2008 9.720 9.720 9.195 9.386 113,628 -0.49(-4.95%)
Sep 03, 2008 9.776 9.996 9.642 9.875 67,502 +0.02(+0.22%)
Sep 02, 2008 10.19 10.28 9.748 9.854 90,516 -0.18(-1.77%)
Aug 29, 2008 10.27 10.27 9.968 10.03 57,922 -0.16(-1.60%)
Aug 28, 2008 9.918 10.20 9.918 10.19 80,281 +0.21(+2.13%)
Aug 27, 2008 9.989 10.03 9.826 9.982 62,407 +0.01(+0.07%)
Aug 26, 2008 9.585 10.25 9.577 9.975 178,859 +0.36(+3.76%)
Aug 25, 2008 9.875 9.918 9.571 9.613 92,225 -0.37(-3.69%)
Aug 22, 2008 9.592 9.989 9.592 9.982 139,465 +0.26(+2.62%)
Aug 21, 2008 9.450 9.783 9.365 9.727 153,582 +0.17(+1.78%)
Aug 20, 2008 9.152 9.585 9.103 9.556 179,758 +0.40(+4.33%)
Aug 19, 2008 9.365 9.457 9.053 9.159 101,905 -0.29(-3.08%)
Aug 18, 2008 9.110 9.599 9.074 9.450 304,695 +0.36(+3.98%)
Aug 15, 2008 9.408 9.514 9.074 9.089 137,778 -0.16(-1.69%)
Aug 14, 2008 9.167 9.358 9.167 9.245 61,540 +0.04(+0.46%)
Aug 13, 2008 9.280 9.358 9.011 9.202 173,547 -0.15(-1.59%)
Aug 12, 2008 9.358 9.393 9.167 9.351 105,721 -0.04(-0.38%)
Aug 11, 2008 9.230 9.478 9.089 9.386 194,721 +0.13(+1.38%)
Aug 08, 2008 9.117 9.457 9.117 9.259 267,601 +0.08(+0.85%)
Aug 07, 2008 9.230 9.443 9.081 9.181 274,829 -0.18(-1.89%)
Aug 06, 2008 9.762 9.783 9.266 9.358 260,732 -0.47(-4.76%)
Aug 05, 2008 10.21 10.21 9.677 9.826 167,475 -0.24(-2.39%)
Aug 04, 2008 11.14 11.14 9.996 10.07 120,802 -0.55(-5.21%)
Aug 01, 2008 10.70 10.82 10.24 10.62 76,719 -0.01(-0.07%)
Jul 31, 2008 10.63 10.95 10.53 10.63 151,321 -0.15(-1.38%)
Jul 30, 2008 10.88 11.09 10.36 10.78 163,023 +0.10(+0.93%)
Jul 29, 2008 10.68 10.70 10.10 10.68 141,012 +0.50(+4.88%)
Jul 28, 2008 10.40 10.73 10.14 10.18 152,959 -0.27(-2.58%)
Jul 25, 2008 10.24 10.80 10.24 10.45 132,394 +0.26(+2.57%)
Jul 24, 2008 10.75 10.88 10.11 10.19 157,709 -0.50(-4.64%)
Jul 23, 2008 10.92 10.92 10.65 10.68 178,697 -0.12(-1.12%)
Jul 22, 2008 9.989 10.81 9.812 10.80 332,962 +0.53(+5.18%)
Jul 21, 2008 9.875 10.46 9.812 10.27 261,674 +0.42(+4.24%)
Jul 18, 2008 10.18 10.34 9.663 9.854 225,134 -0.34(-3.34%)
Jul 17, 2008 9.961 10.31 9.776 10.19 159,656 +0.41(+4.20%)
Jul 16, 2008 9.528 9.812 9.393 9.783 304,954 +0.28(+2.91%)
Jul 15, 2008 9.578 9.868 9.294 9.507 138,952 -0.24(-2.47%)
Jul 14, 2008 10.07 10.17 9.670 9.748 92,327 -0.06(-0.65%)
Jul 11, 2008 9.585 9.932 9.514 9.812 138,950 -0.02(-0.22%)
Jul 10, 2008 9.883 10.10 9.755 9.833 153,445 -0.09(-0.93%)
Jul 09, 2008 9.656 10.02 9.450 9.925 330,737 +0.21(+2.19%)
Jul 08, 2008 9.783 9.847 9.216 9.712 621,923 -0.11(-1.08%)
Jul 07, 2008 10.40 10.63 9.698 9.819 383,062 -0.54(-5.20%)
Jul 04, 2008 11.20 11.23 10.13 10.36 301,603 +0.00(+0.00%)
Jul 03, 2008 11.20 11.23 10.13 10.36 301,603 -0.84(-7.47%)
Jul 02, 2008 11.82 12.08 11.14 11.19 301,117 -0.67(-5.62%)
Jul 01, 2008 11.75 12.36 11.67 11.86 141,448 -0.01(-0.12%)
Jun 30, 2008 12.54 12.63 11.85 11.87 238,866 -0.67(-5.31%)
Jun 27, 2008 12.79 13.00 12.19 12.54 552,548 -0.26(-1.99%)
Jun 26, 2008 12.43 13.64 12.41 12.80 487,455 +0.22(+1.75%)
Jun 25, 2008 13.12 13.71 12.48 12.58 400,688 -0.40(-3.06%)
Jun 24, 2008 12.66 13.52 12.29 12.97 407,515 +0.14(+1.11%)
Jun 23, 2008 13.60 13.82 12.40 12.83 418,914 -0.72(-5.33%)
Jun 20, 2008 13.24 13.91 13.13 13.55 596,888 +0.26(+1.97%)
Jun 19, 2008 12.97 14.32 12.85 13.29 790,975 +0.33(+2.57%)
Jun 18, 2008 12.44 13.27 12.21 12.96 650,044 +0.82(+6.78%)
Jun 17, 2008 11.46 12.60 11.34 12.14 832,193 +0.76(+6.67%)
Jun 16, 2008 11.21 11.48 10.79 11.38 105,152 +0.32(+2.88%)
Jun 13, 2008 10.62 11.20 10.53 11.06 126,501 +0.53(+5.05%)
Jun 12, 2008 10.54 10.78 10.19 10.53 125,898 +0.12(+1.16%)
Jun 11, 2008 11.31 11.53 10.41 10.41 260,005 -0.77(-6.85%)
Jun 10, 2008 11.26 11.61 10.94 11.17 331,349 -0.47(-4.02%)
Jun 09, 2008 11.13 11.99 11.01 11.64 511,274 +0.67(+6.07%)
Jun 06, 2008 10.73 11.22 10.63 10.97 224,532 +0.13(+1.24%)
Jun 05, 2008 10.41 10.92 10.41 10.84 210,410 +0.50(+4.87%)
Jun 04, 2008 10.24 10.53 10.19 10.34 159,447 +0.06(+0.62%)
Jun 03, 2008 10.40 10.63 10.17 10.27 138,390 -0.10(-0.96%)
Jun 02, 2008 10.62 10.74 10.34 10.37 191,767 -0.33(-3.11%)
May 30, 2008 10.48 10.95 10.40 10.70 565,054 +0.35(+3.35%)
May 29, 2008 10.56 10.81 10.14 10.36 494,921 -0.26(-2.41%)
May 28, 2008 9.216 10.69 9.184 10.61 591,265 +1.40(+15.24%)
May 27, 2008 9.003 9.216 9.003 9.209 232,557 +0.21(+2.28%)
May 26, 2008 8.925 9.152 8.925 9.003 176,564 +0.00(+0.00%)
May 23, 2008 8.925 9.152 8.925 9.003 176,564 +0.06(+0.71%)
May 22, 2008 8.989 9.096 8.904 8.940 258,030 -0.03(-0.32%)
May 21, 2008 9.032 9.089 8.883 8.968 478,430 -0.04(-0.47%)
May 20, 2008 8.933 9.110 8.933 9.011 264,613 +0.04(+0.47%)
May 19, 2008 9.039 9.131 8.897 8.968 191,254 -0.07(-0.78%)
May 16, 2008 9.167 9.250 8.940 9.039 193,779 -0.09(-0.93%)
May 15, 2008 9.089 9.216 9.081 9.124 176,931 +0.11(+1.26%)
May 14, 2008 9.074 9.266 8.989 9.011 127,037 -0.06(-0.70%)
May 13, 2008 9.152 9.273 9.039 9.074 71,917 -0.06(-0.70%)
May 12, 2008 9.089 9.386 9.089 9.138 120,260 +0.08(+0.86%)
May 09, 2008 9.216 9.358 8.911 9.060 323,845 -0.60(-6.24%)
May 08, 2008 9.422 9.833 9.422 9.663 159,587 +0.30(+3.18%)
May 07, 2008 9.925 10.10 9.358 9.365 159,166 -0.51(-5.17%)
May 06, 2008 9.698 10.10 9.691 9.875 175,512 +0.28(+2.88%)
May 05, 2008 9.564 9.819 9.443 9.599 145,303 +0.13(+1.35%)
May 02, 2008 9.748 9.925 9.457 9.471 153,561 -0.28(-2.84%)
May 01, 2008 9.174 9.748 9.155 9.748 190,095 +0.55(+6.01%)
Apr 30, 2008 9.365 9.415 9.089 9.195 148,122 -0.13(-1.37%)
Apr 29, 2008 9.408 9.571 9.273 9.322 99,419 -0.13(-1.35%)
Apr 28, 2008 9.500 9.535 9.344 9.450 102,405 +0.06(+0.60%)
Apr 25, 2008 9.429 9.571 9.230 9.393 95,677 -0.06(-0.60%)
Apr 24, 2008 9.287 9.471 9.138 9.450 127,481 +0.14(+1.52%)
Apr 23, 2008 8.975 9.351 8.975 9.308 119,541 +0.37(+4.12%)
Apr 22, 2008 9.039 9.188 8.848 8.940 147,359 -0.19(-2.10%)
Apr 21, 2008 9.124 9.280 8.996 9.131 101,862 -0.14(-1.53%)
Apr 18, 2008 9.046 9.308 8.933 9.273 183,902 +0.41(+4.64%)
Apr 17, 2008 9.294 9.315 8.798 8.862 321,985 -0.45(-4.80%)
Apr 16, 2008 9.237 9.365 9.124 9.308 107,321 +0.28(+3.14%)
Apr 15, 2008 9.046 9.131 8.968 9.025 86,189 +0.06(+0.63%)
Apr 14, 2008 9.167 9.464 8.883 8.968 138,224 -0.26(-2.77%)
Apr 11, 2008 9.386 9.564 9.131 9.223 155,687 -0.27(-2.84%)
Apr 10, 2008 9.464 9.599 9.308 9.493 95,070 +0.04(+0.45%)
Apr 09, 2008 9.620 9.663 9.437 9.450 184,135 -0.17(-1.77%)
Apr 08, 2008 9.684 9.844 9.585 9.620 95,832 -0.06(-0.59%)
Apr 07, 2008 9.677 9.961 9.677 9.677 114,518 +0.04(+0.37%)
Apr 04, 2008 9.854 9.996 9.642 9.642 135,139 -0.21(-2.16%)
Apr 03, 2008 9.961 10.15 9.826 9.854 80,361 -0.30(-2.93%)
Apr 02, 2008 10.12 10.21 9.996 10.15 77,805 +0.14(+1.42%)
Apr 01, 2008 9.939 10.07 9.840 10.01 106,444 +0.41(+4.28%)
Mar 31, 2008 9.741 10.22 9.571 9.599 105,028 -0.23(-2.31%)
Mar 28, 2008 10.49 10.49 9.812 9.826 66,693 -0.26(-2.53%)
Mar 27, 2008 10.27 10.56 10.03 10.08 77,103 -0.23(-2.27%)
Mar 26, 2008 10.60 10.63 10.24 10.31 58,363 -0.31(-2.94%)
Mar 25, 2008 10.39 10.63 10.23 10.63 107,019 +0.26(+2.53%)
Mar 24, 2008 10.10 10.60 10.10 10.36 202,697 +0.40(+4.06%)
Mar 21, 2008 9.564 9.961 9.025 9.961 482,278 +0.00(+0.00%)
Mar 20, 2008 9.564 9.961 9.025 9.961 482,278 +0.84(+9.17%)
Mar 19, 2008 9.443 9.691 9.096 9.124 234,283 -0.26(-2.79%)
Mar 18, 2008 9.535 9.698 9.245 9.386 281,659 +0.46(+5.16%)
Mar 17, 2008 9.464 9.748 8.727 8.925 456,947 -1.01(-10.14%)
Mar 14, 2008 10.31 10.37 9.755 9.932 199,313 -0.35(-3.45%)
Mar 13, 2008 10.13 10.35 9.805 10.29 521,272 +0.26(+2.54%)
Mar 12, 2008 9.911 10.46 9.712 10.03 246,815 +0.33(+3.36%)
Mar 11, 2008 9.315 9.734 8.883 9.705 571,654 +0.25(+2.62%)
Mar 10, 2008 10.13 10.53 9.314 9.457 313,030 -1.06(-10.11%)
Mar 07, 2008 10.63 10.84 10.10 10.52 262,627 -0.22(-2.05%)
Mar 06, 2008 11.59 11.63 10.67 10.74 361,792 -0.89(-7.68%)
Mar 05, 2008 11.80 11.87 11.49 11.63 183,324 -0.09(-0.73%)
Mar 04, 2008 11.82 12.00 11.49 11.72 242,807 -0.29(-2.42%)
Mar 03, 2008 11.90 12.08 11.76 12.01 130,107 +0.06(+0.53%)
Feb 29, 2008 12.00 12.09 11.90 11.95 133,725 -0.08(-0.65%)
Feb 28, 2008 12.16 12.19 12.02 12.02 74,123 -0.06(-0.53%)
Feb 27, 2008 12.02 12.22 12.02 12.09 155,726 -0.01(-0.12%)
Feb 26, 2008 12.12 12.22 11.91 12.10 97,987 -0.07(-0.58%)
Feb 25, 2008 12.16 12.22 11.97 12.17 122,118 +0.10(+0.82%)
Feb 22, 2008 12.12 12.21 11.85 12.07 126,719 +0.08(+0.65%)
Feb 21, 2008 12.14 12.30 11.89 12.00 170,932 -0.13(-1.05%)
Feb 20, 2008 11.84 12.30 11.84 12.12 157,075 +0.06(+0.53%)
Feb 19, 2008 12.41 12.41 12.02 12.06 122,565 -0.27(-2.19%)
Feb 18, 2008 12.05 12.33 11.94 12.33 189,474 +0.00(+0.00%)
Feb 15, 2008 12.05 12.33 11.94 12.33 189,474 +0.28(+2.35%)
Feb 14, 2008 12.09 12.17 11.87 12.04 396,190 -0.05(-0.41%)
Feb 13, 2008 12.10 12.36 11.92 12.09 90,296 +0.05(+0.41%)
Feb 12, 2008 12.05 12.24 11.77 12.04 399,613 +0.01(+0.06%)
Feb 11, 2008 12.33 12.33 11.77 12.04 245,346 -0.33(-2.69%)
Feb 08, 2008 11.77 12.51 11.72 12.37 225,915 +0.53(+4.49%)
Feb 07, 2008 11.91 12.26 11.64 11.84 347,984 -0.24(-2.00%)
Feb 06, 2008 12.14 12.41 11.90 12.08 148,263 +0.01(+0.06%)
Feb 05, 2008 12.23 12.68 12.05 12.07 190,561 -0.21(-1.67%)
Feb 04, 2008 12.55 12.73 12.19 12.28 151,225 -0.11(-0.86%)
Feb 01, 2008 12.19 12.48 12.05 12.39 146,885 +0.28(+2.28%)
Jan 31, 2008 11.68 12.35 11.50 12.11 196,163 +0.09(+0.77%)
Jan 30, 2008 12.41 12.58 11.99 12.02 248,020 -0.29(-2.36%)
Jan 29, 2008 12.29 12.46 12.05 12.31 153,038 +0.12(+0.99%)
Jan 28, 2008 12.04 12.23 11.85 12.19 297,901 +0.18(+1.54%)
Jan 25, 2008 11.97 12.26 11.63 12.00 206,865 +0.13(+1.07%)
Jan 24, 2008 11.77 12.09 11.76 11.87 140,859 +0.20(+1.70%)
Jan 23, 2008 10.56 12.20 10.49 11.68 630,873 +0.27(+2.36%)
Jan 22, 2008 11.05 11.55 9.230 11.41 365,403 -0.34(-2.90%)
Jan 21, 2008 11.63 11.99 11.39 11.75 277,792 +0.00(+0.00%)
Jan 18, 2008 11.63 11.99 11.39 11.75 277,792 -0.03(-0.24%)
Jan 17, 2008 12.14 12.30 11.53 11.78 232,840 -0.30(-2.47%)
Jan 16, 2008 11.92 12.30 11.85 12.07 178,787 +0.08(+0.65%)
Jan 15, 2008 11.83 12.19 11.79 12.00 114,530 -0.07(-0.59%)
Jan 14, 2008 12.33 12.37 11.89 12.07 175,395 -0.21(-1.68%)
Jan 11, 2008 12.33 12.33 11.97 12.27 193,102 -0.15(-1.20%)
Jan 10, 2008 11.58 12.57 11.31 12.42 360,038 +0.76(+6.50%)
Jan 09, 2008 11.22 11.84 11.22 11.66 186,495 +0.33(+2.94%)
Jan 08, 2008 11.29 11.90 11.07 11.33 270,787 -0.13(-1.11%)
Jan 07, 2008 11.86 11.86 10.99 11.46 353,600 -0.45(-3.75%)
Jan 04, 2008 11.85 12.03 11.75 11.90 273,397 -0.09(-0.71%)
Jan 03, 2008 12.05 12.24 11.77 11.99 199,908 -0.06(-0.53%)
Jan 02, 2008 11.75 12.21 11.70 12.05 270,003 +0.24(+2.04%)
Jan 01, 2008 12.55 12.55 11.64 11.81 549,029 +0.00(+0.00%)
Dec 31, 2007 12.55 12.55 11.64 11.81 548,747 -0.74(-5.87%)
Dec 28, 2007 13.15 13.24 12.48 12.55 302,039 -0.25(-1.94%)
Dec 27, 2007 13.26 13.43 12.76 12.80 251,528 -0.44(-3.32%)
Dec 26, 2007 12.78 13.56 12.41 13.24 469,366 +0.45(+3.55%)
Dec 24, 2007 13.40 13.40 12.56 12.78 133,161 -0.15(-1.15%)
Dec 21, 2007 13.47 13.47 12.76 12.93 378,982 -0.11(-0.82%)
Dec 20, 2007 12.76 13.17 12.19 13.04 250,781 +0.45(+3.61%)
Dec 19, 2007 12.63 12.63 12.06 12.58 179,308 +0.32(+2.60%)
Dec 18, 2007 12.17 12.74 12.05 12.26 217,860 +0.09(+0.76%)
Dec 17, 2007 12.60 12.77 12.16 12.17 284,416 -0.55(-4.35%)
Dec 14, 2007 12.60 13.32 12.27 12.73 273,150 -0.10(-0.77%)
Dec 13, 2007 13.24 13.29 12.39 12.82 272,666 -0.52(-3.88%)
Dec 12, 2007 14.19 14.64 12.86 13.34 879,334 -0.63(-4.52%)
Dec 11, 2007 12.05 14.22 11.70 13.97 2,075,969 +1.89(+15.67%)
Dec 10, 2007 11.56 12.11 11.56 12.08 357,884 +0.52(+4.54%)
Dec 07, 2007 12.02 12.14 11.44 11.56 708,431 -0.38(-3.21%)
Dec 06, 2007 11.10 12.07 11.10 11.94 371,336 +0.57(+4.99%)
Dec 05, 2007 11.16 11.49 11.10 11.37 260,298 +0.36(+3.28%)
Dec 04, 2007 11.08 11.27 10.88 11.01 213,431 -0.13(-1.15%)
Dec 03, 2007 11.24 11.35 10.85 11.14 730,108 -0.54(-4.61%)
Nov 30, 2007 12.01 12.01 11.61 11.68 221,920 +0.15(+1.29%)
Nov 29, 2007 11.61 11.92 11.48 11.53 319,765 -0.13(-1.09%)
Nov 28, 2007 11.19 11.80 11.10 11.65 462,661 +0.60(+5.45%)
Nov 27, 2007 11.14 11.32 10.82 11.05 344,899 -0.03(-0.26%)
Nov 26, 2007 11.17 11.46 10.81 11.08 388,082 -0.12(-1.08%)
Nov 23, 2007 10.66 11.50 10.66 11.20 247,856 +0.63(+5.97%)
Nov 21, 2007 11.17 11.17 10.49 10.57 516,270 -0.84(-7.33%)
Nov 20, 2007 12.41 12.41 11.01 11.41 681,885 -0.95(-7.69%)
Nov 19, 2007 12.59 12.76 12.23 12.36 245,819 -0.41(-3.22%)
Nov 16, 2007 12.92 12.98 12.41 12.77 328,205 -0.11(-0.83%)
Nov 15, 2007 12.73 13.39 12.68 12.87 370,316 -0.60(-4.42%)
Nov 14, 2007 13.19 13.48 13.12 13.47 400,609 +0.38(+2.87%)
Nov 13, 2007 12.19 13.42 12.14 13.09 737,877 +1.02(+8.46%)
Nov 12, 2007 13.14 13.26 11.82 12.07 781,289 -0.94(-7.24%)
Nov 09, 2007 13.12 13.84 13.01 13.02 467,365 -0.53(-3.92%)
Nov 08, 2007 14.09 14.11 12.97 13.55 793,487 -0.40(-2.90%)
Nov 07, 2007 15.20 15.58 13.75 13.95 1,333,692 -1.58(-10.18%)
Nov 06, 2007 15.07 15.63 14.92 15.53 434,779 +0.40(+2.67%)
Nov 05, 2007 15.11 15.68 14.62 15.13 444,952 -0.68(-4.30%)
Nov 02, 2007 16.01 16.14 15.60 15.81 449,439 +0.01(+0.09%)
Nov 01, 2007 16.31 16.31 15.41 15.80 377,230 -0.48(-2.96%)
Oct 31, 2007 15.75 16.31 15.61 16.28 407,617 +0.52(+3.33%)
Oct 30, 2007 16.28 16.55 15.67 15.75 423,581 -0.57(-3.52%)
Oct 29, 2007 15.79 16.82 15.78 16.33 601,972 +0.47(+2.95%)
Oct 26, 2007 15.33 15.98 15.33 15.86 484,811 +0.69(+4.58%)
Oct 25, 2007 15.29 15.81 15.06 15.16 377,494 -0.11(-0.74%)
Oct 24, 2007 15.47 15.73 14.89 15.28 413,727 -0.39(-2.49%)
Oct 23, 2007 16.20 16.38 15.63 15.67 578,793 -0.36(-2.26%)
Oct 22, 2007 15.60 16.18 14.74 16.03 628,689 +0.15(+0.94%)
Oct 19, 2007 16.31 16.52 15.74 15.88 544,019 -0.37(-2.27%)
Oct 18, 2007 16.01 16.34 15.89 16.25 342,922 +0.10(+0.61%)
Oct 17, 2007 16.33 16.87 15.95 16.15 499,601 -0.15(-0.91%)
Oct 16, 2007 16.88 17.01 16.04 16.30 594,991 -0.58(-3.44%)
Oct 15, 2007 16.94 17.37 16.66 16.88 1,505,567 +0.63(+3.88%)
Oct 12, 2007 15.43 16.52 15.43 16.25 967,876 +0.78(+5.04%)
Oct 11, 2007 16.51 16.81 15.20 15.47 2,322,375 -0.75(-4.63%)
Oct 10, 2007 13.34 16.31 13.34 16.22 3,641,274 +2.75(+20.42%)
Oct 09, 2007 13.53 13.74 13.35 13.47 365,294 -0.01(-0.05%)
Oct 08, 2007 13.58 13.86 13.36 13.48 292,799 -0.10(-0.73%)
Oct 05, 2007 13.65 13.97 13.54 13.58 402,265 +0.06(+0.42%)
Oct 04, 2007 13.75 13.90 13.49 13.52 268,264 -0.21(-1.50%)
Oct 03, 2007 14.04 14.18 13.63 13.72 397,966 -0.40(-2.81%)
Oct 02, 2007 14.00 14.44 13.99 14.12 635,049 +0.19(+1.37%)
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.