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 )

2.690 +0.010 (+0.37%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 20, 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 (%)
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 8,529 -0.00(-0.36%)
Apr 27, 2005 0.9527 0.9527 0.8905 0.9349 48,608 -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 45,638 -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 0.9900 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 51,818 -0.04(-3.39%)
Apr 15, 2005 1.139 1.139 1.022 1.049 48,226 +0.00(+0.00%)
Apr 14, 2005 1.066 1.123 1.022 1.049 61,345 -0.02(-1.81%)
Apr 13, 2005 1.138 1.138 1.058 1.068 27,567 -0.00(-0.35%)
Apr 12, 2005 1.146 1.155 1.045 1.072 49,871 -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 95,627 +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 1.065 305,257 -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 7,806 -0.02(-2.48%)
Mar 28, 2005 0.9954 1.011 0.9776 1.004 34,881 +0.02(+1.62%)
Mar 24, 2005 0.9794 0.9883 0.9794 0.9883 5,707 -0.01(-1.42%)
Mar 23, 2005 0.9900 1.011 0.9776 1.002 27,286 +0.01(+1.08%)
Mar 22, 2005 0.9829 0.9918 0.9778 0.9918 10,689 +0.01(+0.90%)
Mar 21, 2005 0.9776 1.022 0.9776 0.9829 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 0.9669 0.9794 34,177 -0.01(-1.25%)
Mar 16, 2005 1.061 1.068 0.9687 0.9918 129,245 -0.07(-7.00%)
Mar 15, 2005 1.100 1.100 1.061 1.066 126,002 +0.00(+0.33%)
Mar 14, 2005 1.066 1.081 1.063 1.063 81,610 +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 78,834 -0.00(-0.33%)
Mar 09, 2005 1.063 1.075 1.043 1.066 196,535 +0.03(+2.56%)
Mar 08, 2005 1.022 1.040 0.9881 1.040 146,329 +0.04(+4.09%)
Mar 07, 2005 0.9421 1.093 0.9421 0.9989 146,360 +0.07(+7.05%)
Mar 04, 2005 0.9314 0.9653 0.9083 0.9332 70,367 +0.03(+3.35%)
Mar 03, 2005 0.8836 0.9243 0.8836 0.9030 59,396 +0.01(+0.59%)
Mar 02, 2005 0.8905 0.9154 0.8852 0.8976 137,113 +0.00(+0.20%)
Mar 01, 2005 0.8710 0.8958 0.8710 0.8958 123,001 +0.01(+0.80%)
Feb 28, 2005 0.7999 0.8887 0.7839 0.8887 172,717 +0.04(+5.26%)
Feb 25, 2005 0.8852 0.8870 0.8443 0.8443 95,079 -0.03(-3.65%)
Feb 24, 2005 0.8870 0.8870 0.8585 0.8763 83,548 +0.01(+1.65%)
Feb 23, 2005 0.8176 0.8621 0.7927 0.8621 310,175 +0.02(+2.11%)
Feb 22, 2005 0.8443 0.8870 0.8247 0.8443 214,997 +0.03(+4.17%)
Feb 18, 2005 0.8265 0.8265 0.8087 0.8105 364,845 -0.01(-0.65%)
Feb 17, 2005 0.8176 0.8496 0.8070 0.8159 77,436 +0.01(+0.66%)
Feb 16, 2005 0.7927 0.8228 0.7927 0.8105 68,215 +0.02(+2.47%)
Feb 15, 2005 0.7483 0.8443 0.7465 0.7910 130,123 -0.03(-3.68%)
Feb 14, 2005 0.7785 0.8354 0.7376 0.8212 9,282 -0.01(-1.70%)
Feb 11, 2005 0.8052 0.8354 0.8052 0.8354 59,916 -0.00(-0.42%)
Feb 10, 2005 0.8692 0.8770 0.8016 0.8390 122,781 -0.02(-1.87%)
Feb 09, 2005 0.8070 0.8550 0.8070 0.8550 91,650 +0.05(+5.95%)
Feb 08, 2005 0.7821 0.8070 0.7643 0.8070 48,116 +0.03(+3.42%)
Feb 07, 2005 0.7519 0.7856 0.7057 0.7803 85,793 +0.02(+2.09%)
Feb 04, 2005 0.7376 0.7643 0.7376 0.7643 48,383 -0.01(-0.69%)
Feb 03, 2005 0.7768 0.7768 0.7199 0.7696 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 140,821 +0.03(+3.91%)
Jan 31, 2005 0.6861 0.7554 0.6861 0.7270 338,971 +0.05(+7.63%)
Jan 28, 2005 0.6683 0.6825 0.6665 0.6754 102,955 -0.02(-2.56%)
Jan 27, 2005 0.6843 0.6950 0.6772 0.6932 120,199 +0.01(+1.04%)
Jan 26, 2005 0.6950 0.7092 0.6790 0.6861 239,245 -0.02(-3.02%)
Jan 25, 2005 0.7110 0.7145 0.6914 0.7074 479,137 -0.00(-0.50%)
Jan 24, 2005 0.7110 0.7412 0.6897 0.7110 228,027 +0.01(+1.27%)
Jan 21, 2005 0.6914 0.7110 0.6772 0.7021 387,802 +0.01(+1.80%)
Jan 20, 2005 0.6150 0.7039 0.6132 0.6897 194,107 +0.06(+9.30%)
Jan 19, 2005 0.6310 0.6399 0.6310 0.6310 35,162 -0.01(-1.93%)
Jan 18, 2005 0.6079 0.6577 0.6079 0.6434 138,323 +0.03(+5.23%)
Jan 14, 2005 0.6114 0.6168 0.6114 0.6114 30,661 -0.00(-0.29%)
Jan 13, 2005 0.6346 0.6843 0.6132 0.6132 45,148 -0.00(-0.58%)
Jan 12, 2005 0.7110 0.7110 0.6150 0.6168 78,052 -0.01(-1.14%)
Jan 11, 2005 0.6381 0.6399 0.6221 0.6239 68,074 -0.02(-2.50%)
Jan 10, 2005 0.6399 0.6559 0.6310 0.6399 67,014 -0.03(-4.00%)
Jan 07, 2005 0.6897 0.6897 0.6472 0.6665 41,103 -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 64,760 -0.07(-9.02%)
Jan 04, 2005 0.7376 0.7501 0.7252 0.7288 92,468 -0.02(-3.30%)
Jan 03, 2005 0.7181 0.7536 0.7181 0.7536 36,580 +0.02(+3.41%)
Dec 31, 2004 0.7128 0.7341 0.7128 0.7288 35,162 -0.00(-0.24%)
Dec 30, 2004 0.6932 0.7305 0.6932 0.7305 31,786 +0.05(+6.75%)
Dec 29, 2004 0.6665 0.6895 0.6541 0.6843 15,471 +0.02(+3.49%)
Dec 28, 2004 0.6221 0.6612 0.6221 0.6612 39,944 +0.00(+0.00%)
Dec 27, 2004 0.6648 0.6665 0.6612 0.6612 74,825 -0.01(-2.11%)
Dec 23, 2004 0.6754 0.6754 0.6665 0.6754 124,615 +0.01(+1.33%)
Dec 22, 2004 0.7643 0.7643 0.6438 0.6665 161,465 -0.01(-1.06%)
Dec 21, 2004 0.6132 0.7945 0.6132 0.6737 430,107 +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 26,442 -0.02(-2.54%)
Dec 16, 2004 0.6488 0.6488 0.6221 0.6221 79,326 -0.02(-3.05%)
Dec 15, 2004 0.6310 0.6488 0.6310 0.6417 85,515 +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 30,099 -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 54,853 +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 82,983 +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 0.6098 0.6310 94,235 +0.01(+1.14%)
Dec 01, 2004 0.6488 0.6488 0.6203 0.6239 13,221 +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 0.6114 0.6665 0.6026 0.6665 127,428 +0.04(+5.93%)
Nov 24, 2004 0.6310 0.6310 0.6079 0.6292 72,856 +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 149,088 -0.01(-2.00%)
Nov 19, 2004 0.6221 0.6577 0.6186 0.6221 83,545 +0.00(+0.29%)
Nov 18, 2004 0.6061 0.6879 0.6043 0.6203 239,385 +0.01(+1.75%)
Nov 17, 2004 0.6043 0.6168 0.6008 0.6097 51,759 +0.00(+0.56%)
Nov 16, 2004 0.6079 0.6221 0.5955 0.6063 120,114 -0.02(-3.92%)
Nov 15, 2004 0.6221 0.6363 0.5972 0.6310 90,859 +0.00(+0.28%)
Nov 12, 2004 0.6186 0.6399 0.5955 0.6292 124,334 -0.01(-1.67%)
Nov 11, 2004 0.6186 0.7092 0.5955 0.6399 461,612 +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 162,028 +0.04(+6.23%)
Nov 08, 2004 0.5563 0.5777 0.5546 0.5706 95,079 -0.01(-1.23%)
Nov 05, 2004 0.5723 0.5812 0.5350 0.5777 111,675 -0.00(-0.61%)
Nov 04, 2004 0.5457 0.5812 0.5439 0.5812 281,299 +0.04(+7.21%)
Nov 03, 2004 0.5350 0.5421 0.5190 0.5421 95,641 +0.02(+3.39%)
Nov 02, 2004 0.5208 0.5492 0.5208 0.5244 64,136 -0.02(-3.91%)
Nov 01, 2004 0.5407 0.5581 0.5315 0.5457 8,438 -0.00(-0.65%)
Oct 29, 2004 0.5492 0.5510 0.5492 0.5492 1,687 -0.00(-0.64%)
Oct 28, 2004 0.5350 0.5528 0.5350 0.5528 25,035 +0.02(+4.71%)
Oct 27, 2004 0.5208 0.5581 0.5155 0.5279 70,324 -0.01(-2.30%)
Oct 26, 2004 0.5279 0.5563 0.5279 0.5403 28,129 -0.01(-0.98%)
Oct 25, 2004 0.5368 0.5457 0.5315 0.5457 27,567 -0.01(-0.97%)
Oct 22, 2004 0.5510 0.5546 0.5421 0.5510 28,692 +0.02(+3.33%)
Oct 21, 2004 0.5315 0.5546 0.5299 0.5332 99,580 +0.01(+2.04%)
Oct 20, 2004 0.5315 0.5475 0.5226 0.5226 14,346 -0.02(-2.97%)
Oct 19, 2004 0.5475 0.5723 0.5386 0.5386 75,106 -0.00(-0.66%)
Oct 18, 2004 0.5599 0.5599 0.5350 0.5421 89,171 -0.03(-4.98%)
Oct 15, 2004 0.5599 0.5723 0.5475 0.5706 9,845 +0.04(+7.68%)
Oct 14, 2004 0.5475 0.5475 0.5297 0.5299 38,256 -0.02(-3.21%)
Oct 13, 2004 0.5439 0.5759 0.5439 0.5475 28,129 -0.03(-4.64%)
Oct 12, 2004 0.5652 0.5759 0.5457 0.5741 24,754 -0.00(-0.65%)
Oct 11, 2004 0.5866 0.5866 0.5652 0.5779 4,219 +0.01(+1.59%)
Oct 08, 2004 0.5672 0.5688 0.5670 0.5688 22,222 +0.00(+0.00%)
Oct 07, 2004 0.5706 0.5706 0.5652 0.5688 19,690 -0.00(-0.28%)
Oct 06, 2004 0.5563 0.5706 0.5546 0.5704 19,409 -0.02(-2.76%)
Oct 05, 2004 0.5510 0.6114 0.5315 0.5866 132,773 -0.01(-2.08%)
Oct 04, 2004 0.5439 0.6043 0.5421 0.5990 33,755 +0.00(+0.63%)
Oct 01, 2004 0.5777 0.6026 0.5688 0.5953 47,258 +0.01(+1.79%)
Sep 30, 2004 0.5244 0.5866 0.5244 0.5848 110,832 +0.06(+11.53%)
Sep 29, 2004 0.5332 0.5332 0.5244 0.5244 37,131 -0.01(-1.01%)
Sep 28, 2004 0.5066 0.5332 0.5066 0.5297 84,108 +0.03(+5.67%)
Sep 27, 2004 0.4995 0.5012 0.4977 0.5012 26,442 +0.00(+0.36%)
Sep 24, 2004 0.5012 0.5012 0.4977 0.4995 30,380 -0.03(-6.02%)
Sep 23, 2004 0.5012 0.5315 0.5012 0.5315 19,128 +0.03(+6.03%)
Sep 22, 2004 0.5012 0.5012 0.5012 0.5012 1,406 -0.03(-5.69%)
Sep 21, 2004 0.5315 0.5315 0.5315 0.5315 2,812 +0.03(+5.65%)
Sep 20, 2004 0.5030 0.5030 0.5030 0.5030 4,782 -0.00(-0.70%)
Sep 17, 2004 0.5332 0.5332 0.5030 0.5066 14,346 -0.01(-1.72%)
Sep 16, 2004 0.5155 0.5155 0.5030 0.5155 40,225 +0.00(+0.00%)
Sep 15, 2004 0.5030 0.5297 0.5030 0.5155 21,378 -0.02(-3.01%)
Sep 14, 2004 0.5315 0.5315 0.5297 0.5315 12,377 +0.00(+0.34%)
Sep 13, 2004 0.5334 0.5334 0.5297 0.5297 5,625 -0.01(-1.32%)
Sep 10, 2004 0.5403 0.5492 0.5368 0.5368 27,004 +0.01(+1.31%)
Sep 09, 2004 0.5299 0.5299 0.5299 0.5299 562 -0.00(-0.63%)
Sep 08, 2004 0.5368 0.5510 0.5332 0.5332 43,882 -0.01(-1.02%)
Sep 07, 2004 0.5387 0.5387 0.5387 0.5387 281 -0.00(-0.62%)
Sep 03, 2004 0.5030 0.5421 0.5030 0.5421 1,969 +0.00(+0.33%)
Sep 02, 2004 0.5457 0.5457 0.5403 0.5403 3,656 +0.00(+0.00%)
Sep 01, 2004 0.5421 0.5421 0.5403 0.5403 1,125 -0.01(-1.30%)
Aug 31, 2004 0.5421 0.5475 0.5315 0.5475 12,658 +0.02(+3.36%)
Aug 30, 2004 0.5315 0.5775 0.5297 0.5297 11,533 -0.06(-10.78%)
Aug 27, 2004 0.5937 0.5937 0.5937 0.5937 0 +0.00(+0.00%)
Aug 26, 2004 0.5261 0.5937 0.5261 0.5937 6,188 +0.04(+7.40%)
Aug 25, 2004 0.5066 0.5937 0.5066 0.5528 19,972 +0.03(+5.07%)
Aug 24, 2004 0.5155 0.5350 0.5012 0.5261 21,660 -0.01(-2.63%)
Aug 23, 2004 0.5334 0.5403 0.5332 0.5403 11,814 -0.01(-2.56%)
Aug 20, 2004 0.5599 0.5599 0.5332 0.5546 25,879 +0.01(+2.30%)
Aug 19, 2004 0.5403 0.5421 0.5403 0.5421 20,534 +0.00(+0.33%)
Aug 18, 2004 0.5475 0.5617 0.5244 0.5403 12,095 -0.01(-1.30%)
Aug 17, 2004 0.5476 0.5476 0.5475 0.5475 2,812 +0.01(+0.98%)
Aug 16, 2004 0.5723 0.6079 0.5421 0.5421 14,064 -0.00(-0.33%)
Aug 13, 2004 0.5261 0.5706 0.5261 0.5439 19,128 +0.01(+1.02%)
Aug 12, 2004 0.5723 0.5723 0.5155 0.5384 5,344 +0.01(+2.68%)
Aug 11, 2004 0.5244 0.5244 0.5244 0.5244 0 +0.00(+0.00%)
Aug 10, 2004 0.5261 0.5368 0.5244 0.5244 5,063 -0.00(-0.67%)
Aug 09, 2004 0.5261 0.5281 0.5261 0.5279 4,782 -0.01(-1.33%)
Aug 06, 2004 0.5261 0.5475 0.5261 0.5350 22,785 -0.02(-4.44%)
Aug 05, 2004 0.5439 0.5635 0.5315 0.5599 9,282 -0.00(-0.63%)
Aug 04, 2004 0.5510 0.5723 0.5510 0.5635 27,567 -0.00(-0.63%)
Aug 03, 2004 0.5599 0.5937 0.5581 0.5670 5,625 -0.02(-3.63%)
Aug 02, 2004 0.5528 0.5972 0.5528 0.5883 11,814 +0.00(+0.64%)
Jul 30, 2004 0.5332 0.5846 0.5332 0.5846 2,531 +0.01(+1.20%)
Jul 29, 2004 0.5332 0.6114 0.5332 0.5777 12,095 -0.03(-5.52%)
Jul 28, 2004 0.5261 0.6114 0.5261 0.6114 21,378 +0.02(+3.93%)
Jul 27, 2004 0.5421 0.6114 0.5332 0.5883 21,941 +0.04(+7.43%)
Jul 26, 2004 0.5595 0.5652 0.5439 0.5476 7,032 -0.07(-10.70%)
Jul 23, 2004 0.5528 0.6221 0.5315 0.6132 21,097 -0.00(-0.58%)
Jul 22, 2004 0.5510 0.6219 0.5244 0.6168 39,381 -0.02(-2.53%)
Jul 21, 2004 0.5866 0.6328 0.5439 0.6328 16,596 +0.02(+3.52%)
Jul 20, 2004 0.6114 0.6114 0.5955 0.6113 7,032 +0.02(+2.66%)
Jul 19, 2004 0.5955 0.5955 0.5955 0.5955 1,125 -0.01(-0.89%)
Jul 16, 2004 0.5972 0.6008 0.5955 0.6008 5,907 +0.01(+0.90%)
Jul 15, 2004 0.6061 0.6095 0.5955 0.5955 7,595 +0.00(+0.00%)
Jul 14, 2004 0.6202 0.6202 0.5955 0.5955 7,876 +0.00(+0.60%)
Jul 13, 2004 0.5919 0.5919 0.5883 0.5919 4,500 +0.00(+0.00%)
Jul 12, 2004 0.5777 0.5972 0.5777 0.5919 9,845 +0.01(+2.15%)
Jul 09, 2004 0.5795 0.5795 0.5795 0.5795 4,219 +0.00(+0.31%)
Jul 08, 2004 0.5866 0.6043 0.5777 0.5777 9,001 +0.00(+0.00%)
Jul 07, 2004 0.5866 0.6203 0.5706 0.5777 26,160 +0.00(+0.00%)
Jul 06, 2004 0.5866 0.6292 0.5777 0.5777 5,625 -0.01(-1.22%)
Jul 02, 2004 0.6221 0.6221 0.5848 0.5848 6,469 -0.00(-0.33%)
Jul 01, 2004 0.6203 0.6203 0.5866 0.5867 19,128 -0.04(-7.01%)
Jun 30, 2004 0.6132 0.6310 0.5599 0.6310 16,596 +0.02(+3.50%)
Jun 29, 2004 0.5741 0.6186 0.5670 0.6097 23,910 +0.03(+4.89%)
Jun 28, 2004 0.6399 0.6399 0.5812 0.5812 23,629 -0.03(-5.49%)
Jun 25, 2004 0.6150 0.6328 0.6132 0.6150 6,188 -0.01(-2.26%)
Jun 24, 2004 0.5883 0.6381 0.5866 0.6292 28,129 +0.01(+2.31%)
Jun 23, 2004 0.6079 0.6150 0.5546 0.6150 26,723 +0.04(+7.12%)
Jun 22, 2004 0.5759 0.6150 0.5510 0.5741 10,408 -0.00(-0.31%)
Jun 21, 2004 0.5619 0.5759 0.5619 0.5759 1,125 -0.03(-5.26%)
Jun 18, 2004 0.6026 0.6079 0.5563 0.6079 4,782 +0.01(+0.89%)
Jun 17, 2004 0.5955 0.6026 0.5955 0.6026 6,188 +0.02(+3.99%)
Jun 16, 2004 0.5937 0.5937 0.5654 0.5795 10,408 +0.00(+0.00%)
Jun 15, 2004 0.5599 0.5795 0.5599 0.5795 24,191 +0.05(+8.67%)
Jun 14, 2004 0.4959 0.5670 0.4959 0.5332 12,658 -0.02(-4.15%)
Jun 10, 2004 0.5866 0.5955 0.4941 0.5563 82,139 +0.04(+8.30%)
Jun 09, 2004 0.4888 0.5137 0.4888 0.5137 42,757 +0.02(+3.58%)
Jun 08, 2004 0.5137 0.5137 0.4888 0.4959 29,817 -0.01(-1.76%)
Jun 07, 2004 0.5777 0.5777 0.4888 0.5048 55,697 -0.03(-5.65%)
Jun 04, 2004 0.4888 0.5780 0.4621 0.5350 158,934 +0.08(+18.04%)
Jun 03, 2004 0.4710 0.4779 0.4248 0.4533 46,695 -0.03(-5.90%)
Jun 02, 2004 0.4819 0.4870 0.4817 0.4817 9,564 -0.01(-1.45%)
Jun 01, 2004 0.5101 0.5101 0.4888 0.4888 4,219 +0.00(+0.00%)
May 28, 2004 0.4977 0.4977 0.4817 0.4888 5,063 -0.02(-4.84%)
May 27, 2004 0.5101 0.5190 0.5101 0.5137 17,721 +0.02(+4.71%)
May 26, 2004 0.5155 0.5155 0.4906 0.4906 8,720 +0.01(+1.47%)
May 25, 2004 0.5208 0.5315 0.4835 0.4835 87,484 -0.03(-6.21%)
May 24, 2004 0.5384 0.5386 0.4977 0.5155 21,941 +0.00(+0.00%)
May 21, 2004 0.4533 0.5597 0.4533 0.5155 41,351 +0.01(+1.75%)
May 20, 2004 0.5244 0.5332 0.4906 0.5066 79,607 -0.01(-2.73%)
May 19, 2004 0.5723 0.5777 0.4639 0.5208 129,116 -0.07(-11.48%)
May 18, 2004 0.6132 0.6132 0.5883 0.5883 124,897 -0.03(-5.43%)
May 17, 2004 0.6221 0.6257 0.6221 0.6221 18,565 +0.00(+0.03%)
May 14, 2004 0.6219 0.6219 0.6219 0.6219 0 +0.00(+0.00%)
May 13, 2004 0.6132 0.6219 0.6132 0.6219 4,219 -0.00(-0.03%)
May 12, 2004 0.6097 0.6269 0.6097 0.6221 38,256 +0.02(+3.55%)
May 11, 2004 0.5992 0.6095 0.5992 0.6008 11,814 +0.00(+0.30%)
May 10, 2004 0.6061 0.6077 0.5990 0.5990 42,757 -0.01(-0.88%)
May 07, 2004 0.6097 0.6114 0.6026 0.6043 27,004 -0.03(-4.76%)
May 06, 2004 0.6221 0.6346 0.6097 0.6346 7,595 -0.00(-0.28%)
May 05, 2004 0.6045 0.6754 0.6043 0.6363 36,850 +0.03(+5.02%)
May 04, 2004 0.5892 0.6097 0.5741 0.6059 37,131 +0.02(+3.93%)
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.