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

NovaGold Resources (TSX: NG )

4.770 +0.290 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 3.150 3.260 3.140 3.250 481,516 -0.04(-1.22%)
Apr 29, 2009 3.390 3.390 3.260 3.290 398,769 +0.00(+0.00%)
Apr 28, 2009 3.190 3.330 3.000 3.290 473,560 +0.05(+1.54%)
Apr 27, 2009 3.200 3.360 3.160 3.240 360,270 +0.03(+0.93%)
Apr 24, 2009 3.100 3.320 3.050 3.210 508,900 +0.18(+5.94%)
Apr 23, 2009 2.920 3.180 2.920 3.030 473,835 +0.12(+4.12%)
Apr 22, 2009 2.820 3.030 2.790 2.910 612,782 +0.14(+5.05%)
Apr 21, 2009 2.810 2.850 2.670 2.770 546,867 +0.03(+1.09%)
Apr 20, 2009 2.930 3.050 2.730 2.740 912,671 -0.09(-3.18%)
Apr 17, 2009 2.940 2.940 2.790 2.830 396,997 -0.12(-4.07%)
Apr 16, 2009 3.150 3.150 2.900 2.950 704,886 -0.16(-5.14%)
Apr 15, 2009 3.250 3.280 3.080 3.110 544,755 -0.19(-5.76%)
Apr 14, 2009 3.410 3.440 3.280 3.300 337,666 -0.14(-4.07%)
Apr 13, 2009 3.450 3.520 3.420 3.440 226,840 +0.03(+0.88%)
Apr 09, 2009 3.500 3.710 3.150 3.410 343,228 -0.09(-2.57%)
Apr 08, 2009 3.540 3.710 3.150 3.500 228,419 +0.01(+0.29%)
Apr 07, 2009 3.580 3.550 3.450 3.490 452,944 +0.04(+1.16%)
Apr 06, 2009 3.430 3.550 3.450 3.450 474,064 -0.10(-2.82%)
Apr 03, 2009 3.650 3.710 3.150 3.550 515,396 -0.16(-4.31%)
Apr 02, 2009 3.560 3.710 3.670 3.710 1,176,816 +0.00(+0.00%)
Apr 01, 2009 3.580 3.710 3.530 3.710 608,157 +0.18(+5.10%)
Mar 31, 2009 3.540 3.530 3.430 3.530 480,088 +0.10(+2.92%)
Mar 30, 2009 3.130 3.430 3.150 3.430 1,122,861 +0.12(+3.63%)
Mar 26, 2009 3.360 3.310 3.230 3.310 810,748 +0.08(+2.48%)
Mar 25, 2009 3.150 3.230 3.150 3.230 1,175,834 +0.08(+2.54%)
Mar 24, 2009 2.800 3.150 2.890 3.150 1,115,906 +0.26(+9.00%)
Mar 23, 2009 2.880 2.950 2.890 2.890 997,553 -0.07(-2.36%)
Mar 20, 2009 2.960 3.210 2.960 2.960 811,059 -0.25(-7.79%)
Mar 19, 2009 3.320 3.370 3.150 3.210 1,603,838 +0.03(+0.94%)
Mar 18, 2009 2.850 3.200 2.890 3.180 1,322,459 +0.29(+10.03%)
Mar 17, 2009 3.000 3.060 2.850 2.890 548,192 -0.17(-5.56%)
Mar 16, 2009 3.030 3.090 2.950 3.060 858,696 -0.04(-1.29%)
Mar 13, 2009 3.290 3.290 3.100 3.100 691,171 -0.08(-2.52%)
Mar 12, 2009 3.260 3.410 3.180 3.180 926,288 +0.09(+2.91%)
Mar 11, 2009 3.140 3.350 3.060 3.090 777,852 -0.03(-0.96%)
Mar 10, 2009 3.290 3.290 3.000 3.120 796,112 -0.19(-5.74%)
Mar 09, 2009 3.470 3.580 3.190 3.310 590,133 -0.23(-6.50%)
Mar 06, 2009 3.670 3.830 3.420 3.540 718,690 -0.06(-1.67%)
Mar 05, 2009 3.400 3.780 3.320 3.600 862,132 +0.28(+8.43%)
Mar 04, 2009 3.430 3.520 3.250 3.320 479,075 +0.07(+2.15%)
Mar 02, 2009 3.840 3.840 3.250 3.250 910,761 -0.47(-12.63%)
Feb 27, 2009 3.900 3.980 3.600 3.720 931,282 +0.02(+0.54%)
Feb 26, 2009 3.400 3.870 3.400 3.700 1,083,474 +0.15(+4.23%)
Feb 25, 2009 3.170 3.630 3.170 3.550 1,191,138 +0.16(+4.72%)
Feb 24, 2009 3.710 3.730 2.940 3.390 2,188,698 -0.43(-11.26%)
Feb 23, 2009 3.850 3.990 3.690 3.820 628,534 -0.17(-4.26%)
Feb 20, 2009 4.050 4.300 3.810 3.990 1,474,303 +0.23(+6.12%)
Feb 19, 2009 4.480 4.550 3.760 3.760 920,360 -0.77(-17.00%)
Feb 18, 2009 4.720 4.720 4.290 4.530 767,493 -0.21(-4.43%)
Feb 17, 2009 4.800 4.850 4.600 4.740 1,151,428 +0.25(+5.57%)
Feb 13, 2009 4.170 4.500 4.170 4.490 778,183 +0.16(+3.70%)
Feb 12, 2009 4.350 4.370 4.200 4.330 640,079 -0.04(-0.92%)
Feb 11, 2009 4.300 4.470 4.210 4.370 972,866 +0.20(+4.80%)
Feb 10, 2009 4.350 4.430 4.080 4.170 1,168,768 -0.01(-0.24%)
Feb 09, 2009 4.200 4.220 4.030 4.180 852,925 -0.21(-4.78%)
Feb 06, 2009 4.580 4.640 4.330 4.390 1,394,203 -0.19(-4.15%)
Feb 05, 2009 4.630 4.650 4.410 4.580 1,770,972 +0.10(+2.23%)
Feb 04, 2009 4.400 4.580 4.310 4.480 1,283,051 +0.17(+3.94%)
Feb 03, 2009 4.090 4.480 4.060 4.310 2,510,501 +0.31(+7.75%)
Feb 02, 2009 4.140 4.180 3.720 4.000 1,893,093 -0.28(-6.54%)
Jan 30, 2009 4.640 4.710 4.100 4.280 2,887,039 +0.18(+4.39%)
Jan 29, 2009 3.500 4.400 3.300 4.100 3,164,380 +0.57(+16.15%)
Jan 28, 2009 3.290 3.590 3.150 3.530 1,303,879 +0.33(+10.31%)
Jan 27, 2009 3.200 3.320 3.060 3.200 1,388,795 -0.03(-0.93%)
Jan 26, 2009 2.980 3.360 2.920 3.230 2,714,468 +0.46(+16.61%)
Jan 23, 2009 2.470 2.850 2.430 2.770 2,515,970 +0.40(+16.88%)
Jan 22, 2009 2.250 2.430 2.150 2.370 1,554,842 +0.10(+4.41%)
Jan 21, 2009 2.030 2.330 1.940 2.270 6,985,151 +0.14(+6.57%)
Jan 20, 2009 2.220 2.500 1.810 2.130 3,908,405 +0.03(+1.43%)
Jan 19, 2009 2.200 2.200 2.020 2.100 601,847 -0.19(-8.30%)
Jan 16, 2009 1.970 2.380 1.840 2.290 1,845,250 +0.44(+23.78%)
Jan 15, 2009 1.700 1.850 1.590 1.850 1,062,876 +0.13(+7.56%)
Jan 14, 2009 1.840 1.840 1.600 1.720 800,180 -0.11(-6.01%)
Jan 13, 2009 1.880 2.150 1.800 1.830 1,051,247 -0.07(-3.68%)
Jan 12, 2009 2.010 2.100 1.750 1.900 1,220,202 -0.23(-10.80%)
Jan 09, 2009 2.380 2.380 2.130 2.130 817,861 -0.23(-9.75%)
Jan 08, 2009 2.510 2.600 2.300 2.360 2,694,923 -0.09(-3.67%)
Jan 07, 2009 2.460 2.850 2.170 2.450 4,089,755 -0.01(-0.41%)
Jan 06, 2009 2.180 2.990 2.170 2.460 2,238,341 +0.29(+13.36%)
Jan 05, 2009 1.910 2.240 1.860 2.170 1,168,425 +0.27(+14.21%)
Jan 02, 2009 1.950 2.050 1.790 1.900 1,583,584 +0.13(+7.34%)
Jan 01, 2009 1.710 1.860 1.600 1.770 0 +0.00(+0.00%)
Dec 31, 2008 1.710 1.860 1.600 1.770 691,346 -0.04(-2.21%)
Dec 30, 2008 1.810 1.830 1.670 1.810 529,616 +0.01(+0.56%)
Dec 29, 2008 1.930 1.960 1.770 1.800 777,136 +0.03(+1.69%)
Dec 24, 2008 1.740 1.790 1.650 1.770 221,802 +0.02(+1.14%)
Dec 23, 2008 1.840 1.860 1.660 1.750 964,910 -0.11(-5.91%)
Dec 22, 2008 1.710 1.920 1.670 1.860 1,337,983 +0.21(+12.73%)
Dec 19, 2008 2.000 2.130 1.540 1.650 7,014,379 -0.55(-25.00%)
Dec 18, 2008 2.930 3.050 1.990 2.200 3,173,912 -0.34(-13.39%)
Dec 17, 2008 2.200 2.540 2.200 2.540 387,480 +0.45(+21.53%)
Dec 16, 2008 1.850 2.190 1.710 2.090 3,271,727 +0.40(+23.67%)
Dec 15, 2008 1.060 2.020 1.060 1.690 3,808,138 +0.69(+69.00%)
Dec 12, 2008 0.9500 1.000 0.8600 1.000 783,291 +0.01(+1.01%)
Dec 11, 2008 0.6700 1.120 0.6500 0.9900 3,294,894 +0.34(+52.31%)
Dec 10, 2008 0.5900 0.6500 0.5800 0.6500 477,621 +0.06(+10.17%)
Dec 09, 2008 0.5700 0.5900 0.5500 0.5900 538,896 +0.00(+0.00%)
Dec 08, 2008 0.5800 0.6200 0.5600 0.5900 576,288 +0.05(+9.26%)
Dec 05, 2008 0.5900 0.5900 0.5300 0.5400 794,707 -0.03(-5.26%)
Dec 04, 2008 0.6000 0.6100 0.5700 0.5700 411,446 -0.01(-1.72%)
Dec 03, 2008 0.5900 0.6200 0.5700 0.5800 764,671 -0.04(-6.45%)
Dec 02, 2008 0.6500 0.6800 0.5500 0.6200 1,200,867 +0.02(+3.33%)
Dec 01, 2008 0.7100 0.7100 0.6000 0.6000 856,496 -0.13(-17.81%)
Nov 28, 2008 0.7500 0.7500 0.6800 0.7300 454,308 -0.02(-2.67%)
Nov 27, 2008 0.7300 0.7500 0.7000 0.7500 394,376 +0.04(+5.63%)
Nov 26, 2008 0.6200 0.7100 0.6200 0.7100 1,267,920 +0.05(+7.58%)
Nov 25, 2008 0.8000 0.8000 0.6200 0.6600 1,981,870 -0.06(-8.33%)
Nov 24, 2008 2.250 2.500 0.4750 0.7200 8,019,100 -1.48(-67.27%)
Nov 21, 2008 2.250 2.250 1.760 2.200 1,030,937 +0.10(+4.76%)
Nov 20, 2008 2.500 2.610 2.100 2.100 211,144 -0.40(-16.00%)
Nov 19, 2008 2.630 2.820 2.500 2.500 190,919 -0.08(-3.10%)
Nov 18, 2008 2.560 2.720 2.510 2.580 176,342 +0.02(+0.78%)
Nov 17, 2008 2.790 2.840 2.550 2.560 195,205 -0.09(-3.40%)
Nov 14, 2008 2.950 3.200 2.650 2.650 327,182 -0.23(-7.99%)
Nov 13, 2008 2.900 2.990 2.620 2.880 203,978 +0.03(+1.05%)
Nov 12, 2008 3.270 3.300 2.850 2.850 278,466 -0.45(-13.64%)
Nov 11, 2008 3.640 3.670 3.300 3.300 185,276 -0.48(-12.70%)
Nov 10, 2008 3.810 3.930 3.560 3.780 219,425 +0.10(+2.72%)
Nov 07, 2008 3.550 3.800 3.500 3.680 204,889 +0.18(+5.14%)
Nov 06, 2008 3.900 4.180 3.450 3.500 436,205 -0.35(-9.09%)
Nov 05, 2008 3.980 4.190 3.770 3.850 327,203 -0.03(-0.77%)
Nov 04, 2008 3.530 3.880 3.460 3.880 296,782 +0.61(+18.65%)
Nov 03, 2008 3.640 3.650 3.270 3.270 183,679 -0.21(-6.03%)
Oct 31, 2008 3.690 3.690 3.200 3.480 284,632 -0.12(-3.33%)
Oct 30, 2008 3.640 3.680 3.230 3.600 279,861 +0.08(+2.27%)
Oct 29, 2008 3.300 3.640 3.120 3.520 455,810 +0.37(+11.75%)
Oct 28, 2008 2.940 3.350 2.720 3.150 492,017 +0.49(+18.42%)
Oct 27, 2008 3.010 3.280 2.660 2.660 273,532 -0.59(-18.15%)
Oct 24, 2008 2.750 3.690 2.550 3.250 552,959 +0.11(+3.50%)
Oct 23, 2008 3.350 3.570 3.000 3.140 349,241 -0.33(-9.51%)
Oct 22, 2008 3.670 3.790 3.470 3.470 444,305 -0.26(-6.97%)
Oct 21, 2008 4.030 4.030 3.730 3.730 310,182 -0.43(-10.34%)
Oct 20, 2008 4.000 4.160 3.820 4.160 382,558 +0.22(+5.58%)
Oct 17, 2008 3.900 4.120 3.760 3.940 347,985 -0.05(-1.25%)
Oct 16, 2008 4.660 5.090 3.900 3.990 312,584 -0.74(-15.64%)
Oct 15, 2008 5.280 5.490 4.730 4.730 294,860 -0.09(-1.87%)
Oct 14, 2008 4.860 4.860 3.660 4.820 434,916 +1.16(+31.69%)
Oct 10, 2008 5.240 5.280 3.630 3.660 408,049 -1.49(-28.93%)
Oct 09, 2008 5.500 5.500 5.060 5.150 195,793 +0.10(+1.98%)
Oct 08, 2008 5.200 5.260 4.760 5.050 397,589 -0.08(-1.56%)
Oct 07, 2008 5.310 5.530 5.090 5.130 219,191 -0.08(-1.54%)
Oct 06, 2008 6.350 6.350 5.000 5.210 393,002 -0.72(-12.14%)
Oct 03, 2008 6.000 6.430 5.790 5.930 339,985 +0.13(+2.24%)
Oct 02, 2008 6.910 6.910 5.750 5.800 578,321 -1.18(-16.91%)
Oct 01, 2008 6.920 7.160 6.850 6.980 608,852 -0.01(-0.14%)
Sep 30, 2008 7.050 7.120 6.920 6.990 618,117 -0.01(-0.14%)
Sep 29, 2008 6.980 7.120 6.840 7.000 790,751 +0.10(+1.45%)
Sep 26, 2008 6.840 7.130 6.830 6.900 465,724 +0.06(+0.88%)
Sep 25, 2008 7.010 7.210 6.840 6.840 320,833 -0.34(-4.74%)
Sep 24, 2008 7.150 7.270 7.020 7.180 457,051 +0.15(+2.13%)
Sep 23, 2008 7.470 7.500 7.020 7.030 420,327 -0.50(-6.64%)
Sep 22, 2008 7.600 7.790 7.250 7.530 582,356 +0.40(+5.61%)
Sep 19, 2008 6.750 7.290 6.680 7.130 478,172 +0.43(+6.42%)
Sep 18, 2008 6.140 6.810 5.870 6.700 921,280 +0.83(+14.14%)
Sep 17, 2008 5.110 6.080 4.940 5.870 530,801 +0.69(+13.32%)
Sep 16, 2008 5.010 5.180 4.930 5.180 438,991 +0.11(+2.17%)
Sep 15, 2008 5.600 5.670 5.070 5.070 351,763 -0.46(-8.32%)
Sep 12, 2008 5.030 5.580 5.030 5.530 454,815 +0.54(+10.82%)
Sep 11, 2008 5.280 5.280 4.590 4.990 274,565 -0.21(-4.04%)
Sep 10, 2008 4.940 5.240 4.450 5.200 551,525 +0.25(+5.05%)
Sep 09, 2008 5.320 5.320 4.940 4.950 592,658 -0.47(-8.67%)
Sep 08, 2008 6.170 6.170 5.400 5.420 212,730 -0.58(-9.67%)
Sep 05, 2008 6.310 6.310 5.560 6.000 412,631 +0.00(+0.00%)
Sep 04, 2008 6.200 6.270 5.830 6.000 511,453 -0.20(-3.23%)
Sep 03, 2008 6.500 6.670 6.160 6.200 444,157 -0.33(-5.05%)
Sep 02, 2008 6.800 6.840 6.510 6.530 241,200 -0.35(-5.09%)
Aug 29, 2008 6.800 6.880 6.720 6.880 127,584 +0.06(+0.88%)
Aug 28, 2008 6.770 6.850 6.660 6.820 156,443 +0.04(+0.59%)
Aug 27, 2008 6.800 6.850 6.650 6.780 168,638 +0.03(+0.44%)
Aug 26, 2008 6.820 6.900 6.670 6.750 190,191 -0.13(-1.89%)
Aug 25, 2008 6.870 7.040 6.840 6.880 229,751 -0.08(-1.15%)
Aug 22, 2008 7.190 7.190 6.950 6.960 177,440 -0.23(-3.20%)
Aug 21, 2008 7.130 7.210 6.820 7.190 318,024 +0.34(+4.96%)
Aug 20, 2008 6.990 7.060 6.770 6.850 196,048 -0.09(-1.30%)
Aug 19, 2008 6.930 7.130 6.730 6.940 255,636 -0.01(-0.14%)
Aug 18, 2008 6.680 6.960 6.680 6.950 135,022 +0.32(+4.83%)
Aug 15, 2008 6.740 6.990 6.530 6.630 315,996 -0.10(-1.49%)
Aug 14, 2008 7.140 7.140 6.730 6.730 363,534 -0.29(-4.13%)
Aug 13, 2008 6.790 7.080 6.790 7.020 340,126 +0.30(+4.46%)
Aug 12, 2008 6.440 6.830 6.440 6.720 260,470 +0.08(+1.20%)
Aug 11, 2008 7.000 7.050 6.570 6.640 712,873 -0.39(-5.55%)
Aug 08, 2008 7.260 7.360 6.950 7.030 526,025 -0.41(-5.51%)
Aug 07, 2008 7.620 7.740 7.440 7.440 180,734 -0.15(-1.98%)
Aug 06, 2008 7.300 7.620 7.300 7.590 339,250 +0.31(+4.26%)
Aug 05, 2008 8.250 8.280 7.260 7.280 551,109 -1.24(-14.55%)
Aug 04, 2008 8.950 8.990 8.520 8.520 259,415 +0.00(+0.00%)
Aug 01, 2008 8.950 8.990 8.520 8.520 259,415 -0.47(-5.23%)
Jul 31, 2008 8.660 8.990 8.660 8.990 356,312 +0.42(+4.90%)
Jul 30, 2008 8.570 8.720 8.120 8.570 242,098 -0.01(-0.12%)
Jul 29, 2008 8.590 8.770 8.270 8.580 285,235 -0.07(-0.81%)
Jul 28, 2008 8.660 8.800 8.230 8.650 199,021 +0.21(+2.49%)
Jul 25, 2008 8.750 9.040 8.360 8.440 300,517 -0.56(-6.22%)
Jul 24, 2008 9.300 9.480 8.800 9.000 314,873 -0.35(-3.74%)
Jul 23, 2008 9.540 9.660 9.070 9.350 504,035 -0.28(-2.91%)
Jul 22, 2008 9.720 10.00 9.210 9.630 538,022 -0.13(-1.33%)
Jul 21, 2008 9.780 9.920 9.520 9.760 278,262 +0.04(+0.41%)
Jul 18, 2008 9.000 10.00 8.820 9.720 800,702 +0.80(+8.97%)
Jul 17, 2008 8.560 9.460 8.520 8.920 727,094 +0.30(+3.48%)
Jul 16, 2008 8.350 8.870 8.180 8.620 343,612 +0.27(+3.23%)
Jul 15, 2008 8.300 8.530 8.050 8.350 534,600 +0.05(+0.60%)
Jul 14, 2008 7.600 8.390 7.580 8.300 410,616 +0.68(+8.92%)
Jul 11, 2008 7.370 7.630 7.290 7.620 233,561 +0.43(+5.98%)
Jul 10, 2008 7.050 7.250 7.040 7.190 145,243 +0.18(+2.57%)
Jul 09, 2008 7.220 7.400 7.000 7.010 119,424 -0.21(-2.91%)
Jul 08, 2008 7.460 7.460 7.000 7.220 257,871 -0.30(-3.99%)
Jul 07, 2008 7.690 7.870 7.400 7.520 235,208 -0.44(-5.53%)
Jul 04, 2008 8.070 8.070 7.870 7.960 26,115 -0.11(-1.36%)
Jul 03, 2008 7.980 8.130 7.760 8.070 252,637 +0.11(+1.38%)
Jul 02, 2008 7.630 8.010 7.630 7.960 491,892 +0.30(+3.92%)
Jul 01, 2008 7.980 7.980 7.600 7.660 187,735 +0.00(+0.00%)
Jun 30, 2008 7.980 7.980 7.600 7.660 187,735 -0.04(-0.52%)
Jun 27, 2008 7.600 7.880 7.480 7.700 273,671 +0.20(+2.67%)
Jun 26, 2008 7.320 7.540 7.310 7.500 199,363 +0.33(+4.60%)
Jun 25, 2008 7.220 7.250 7.110 7.170 103,784 -0.08(-1.10%)
Jun 24, 2008 7.500 7.500 7.220 7.250 200,446 -0.23(-3.07%)
Jun 23, 2008 7.350 7.480 7.320 7.480 118,258 +0.04(+0.54%)
Jun 20, 2008 7.560 7.730 7.420 7.440 181,289 -0.10(-1.33%)
Jun 19, 2008 7.900 7.900 7.520 7.540 103,885 -0.31(-3.95%)
Jun 18, 2008 7.860 7.930 7.680 7.850 150,279 -0.08(-1.01%)
Jun 17, 2008 7.970 8.080 7.810 7.930 90,541 -0.08(-1.00%)
Jun 16, 2008 8.170 8.180 7.920 8.010 111,017 +0.07(+0.88%)
Jun 13, 2008 7.890 7.970 7.720 7.940 96,046 +0.08(+1.02%)
Jun 12, 2008 7.970 8.040 7.860 7.860 193,200 -0.15(-1.87%)
Jun 11, 2008 8.090 8.290 8.010 8.010 216,546 +0.08(+1.01%)
Jun 10, 2008 8.650 8.650 7.870 7.930 328,451 -0.83(-9.47%)
Jun 09, 2008 8.700 8.820 8.580 8.760 226,372 +0.15(+1.74%)
Jun 06, 2008 8.520 8.780 8.450 8.610 194,591 +0.16(+1.89%)
Jun 05, 2008 8.350 8.470 8.270 8.450 127,110 +0.06(+0.72%)
Jun 04, 2008 8.350 8.480 8.320 8.390 88,767 -0.03(-0.36%)
Jun 03, 2008 8.280 8.450 8.230 8.420 151,986 +0.04(+0.48%)
Jun 02, 2008 8.290 8.420 8.220 8.380 393,869 +0.08(+0.96%)
May 30, 2008 8.200 8.310 8.150 8.300 386,102 +0.13(+1.59%)
May 29, 2008 8.330 8.330 8.100 8.170 151,643 -0.21(-2.51%)
May 28, 2008 7.950 8.380 7.950 8.380 186,951 +0.22(+2.70%)
May 27, 2008 8.550 8.650 8.150 8.160 296,336 -0.42(-4.90%)
May 26, 2008 8.650 8.750 8.470 8.580 83,029 -0.09(-1.04%)
May 23, 2008 8.700 8.750 8.510 8.670 170,909 +0.20(+2.36%)
May 22, 2008 8.730 8.820 8.400 8.470 269,079 -0.12(-1.40%)
May 21, 2008 8.200 8.740 8.200 8.590 410,405 +0.39(+4.76%)
May 20, 2008 8.060 8.300 8.060 8.200 199,092 +0.16(+1.99%)
May 19, 2008 7.950 8.050 7.920 8.040 149,590 +0.00(+0.00%)
May 16, 2008 7.950 8.050 7.920 8.040 149,590 +0.16(+2.03%)
May 15, 2008 7.770 7.890 7.690 7.880 131,058 +0.28(+3.68%)
May 14, 2008 7.590 7.710 7.510 7.600 172,525 -0.06(-0.78%)
May 13, 2008 7.840 7.940 7.570 7.660 269,570 -0.19(-2.42%)
May 12, 2008 7.750 8.000 7.750 7.850 209,013 +0.10(+1.29%)
May 09, 2008 7.700 7.830 7.510 7.750 793,125 +0.05(+0.65%)
May 08, 2008 7.550 7.700 7.500 7.700 214,064 +0.27(+3.63%)
May 07, 2008 7.590 7.620 7.300 7.430 257,573 -0.22(-2.88%)
May 06, 2008 7.750 7.750 7.480 7.650 207,174 +0.01(+0.13%)
May 05, 2008 7.750 7.790 7.510 7.640 280,704 +0.08(+1.06%)
May 02, 2008 7.750 7.770 7.560 7.560 218,899 +0.03(+0.40%)
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.