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 )

2.605 +0.005 (+0.19%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 13, 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, 2007 18.08 20.69 17.65 20.16 4,739,368 +1.77(+9.64%)
Apr 27, 2007 19.20 19.25 18.15 18.39 2,307,731 -1.14(-5.84%)
Apr 26, 2007 20.63 20.91 19.25 19.53 2,162,000 -1.09(-5.29%)
Apr 25, 2007 20.60 21.23 20.42 20.62 1,408,990 +0.14(+0.69%)
Apr 24, 2007 21.12 21.32 20.18 20.48 1,394,991 -0.45(-2.17%)
Apr 23, 2007 20.98 21.66 20.70 20.93 1,384,729 +0.09(+0.44%)
Apr 20, 2007 21.52 21.62 20.21 20.84 1,820,089 +0.26(+1.27%)
Apr 19, 2007 20.91 21.71 20.42 20.58 2,064,031 -1.29(-5.90%)
Apr 18, 2007 21.98 22.51 21.78 21.87 1,131,490 -0.37(-1.66%)
Apr 17, 2007 21.77 23.22 21.46 22.24 3,488,993 +0.38(+1.73%)
Apr 16, 2007 22.19 22.30 21.16 21.86 1,990,872 +0.22(+1.01%)
Apr 13, 2007 22.31 22.47 21.35 21.64 1,704,915 -0.32(-1.45%)
Apr 12, 2007 20.56 22.32 19.96 21.96 3,425,171 +0.65(+3.06%)
Apr 11, 2007 22.33 22.54 20.84 21.31 2,837,625 -1.08(-4.81%)
Apr 10, 2007 23.37 23.37 21.85 22.39 2,441,226 -0.99(-4.22%)
Apr 09, 2007 23.72 23.72 22.40 23.37 3,433,280 +0.86(+3.84%)
Apr 05, 2007 22.01 22.68 21.28 22.51 4,220,807 +1.24(+5.83%)
Apr 04, 2007 22.73 24.78 20.93 21.27 10,596,907 -1.33(-5.87%)
Apr 03, 2007 20.96 22.68 20.70 22.59 5,594,682 +2.40(+11.86%)
Apr 02, 2007 18.76 20.20 18.47 20.20 3,498,269 +1.94(+10.60%)
Mar 30, 2007 19.52 19.52 18.08 18.26 2,375,093 +8.51(+87.18%)
Mar 29, 2007 9.750 10.06 9.413 9.757 4,674,198 +0.35(+3.77%)
Mar 28, 2007 9.257 9.929 8.959 9.402 5,107,293 -0.10(-1.03%)
Mar 27, 2007 9.929 9.937 9.128 9.500 5,474,142 -0.32(-3.25%)
Mar 26, 2007 9.305 10.05 8.906 9.819 6,733,680 +1.13(+13.07%)
Mar 23, 2007 8.371 8.858 8.266 8.684 3,941,321 +0.53(+6.52%)
Mar 22, 2007 7.699 8.417 7.680 8.153 4,124,055 +0.53(+6.98%)
Mar 21, 2007 7.183 7.633 7.063 7.621 2,056,900 +0.58(+8.20%)
Mar 20, 2007 7.621 7.621 6.956 7.043 2,369,699 -0.62(-8.12%)
Mar 19, 2007 6.804 7.665 6.779 7.665 2,698,620 +1.00(+14.94%)
Mar 16, 2007 6.738 6.832 6.629 6.669 350,503 -0.06(-0.92%)
Mar 15, 2007 6.756 6.955 6.621 6.731 821,666 +0.05(+0.82%)
Mar 14, 2007 6.469 6.721 6.364 6.676 800,316 +0.15(+2.36%)
Mar 13, 2007 6.850 6.862 6.478 6.522 781,174 -0.33(-4.79%)
Mar 12, 2007 6.715 7.031 6.691 6.850 896,660 +0.09(+1.26%)
Mar 09, 2007 6.964 6.964 6.682 6.765 574,586 -0.04(-0.57%)
Mar 08, 2007 6.951 7.033 6.763 6.804 1,018,082 +0.04(+0.58%)
Mar 07, 2007 6.985 7.079 6.602 6.765 1,617,708 +0.01(+0.18%)
Mar 06, 2007 6.405 6.822 6.405 6.753 2,148,784 +0.53(+8.55%)
Mar 05, 2007 6.517 6.558 6.207 6.221 1,858,069 -0.50(-7.46%)
Mar 02, 2007 6.744 6.965 6.655 6.722 1,070,386 -0.18(-2.62%)
Mar 01, 2007 6.735 6.972 6.526 6.903 1,538,801 -0.19(-2.63%)
Feb 28, 2007 7.098 7.213 6.914 7.089 1,236,954 +0.18(+2.56%)
Feb 27, 2007 7.440 7.497 6.877 6.912 2,501,550 -0.88(-11.34%)
Feb 26, 2007 7.807 8.091 7.617 7.797 1,358,251 +0.02(+0.30%)
Feb 23, 2007 8.089 8.124 7.587 7.773 1,899,015 -0.21(-2.66%)
Feb 22, 2007 8.261 8.495 7.931 7.986 4,566,682 +0.15(+1.88%)
Feb 21, 2007 6.946 7.906 6.912 7.839 4,323,244 +0.72(+10.05%)
Feb 20, 2007 7.001 7.222 6.841 7.123 1,388,226 +0.09(+1.31%)
Feb 16, 2007 6.903 7.217 6.841 7.031 1,365,939 +0.03(+0.43%)
Feb 15, 2007 7.187 7.275 6.932 7.001 1,491,767 -0.16(-2.23%)
Feb 14, 2007 7.221 7.325 7.104 7.160 1,426,328 -0.04(-0.49%)
Feb 13, 2007 7.270 7.439 7.089 7.196 1,990,995 -0.01(-0.12%)
Feb 12, 2007 7.719 7.796 7.084 7.205 3,277,728 -0.63(-8.07%)
Feb 09, 2007 8.206 8.328 7.703 7.837 1,930,028 -0.18(-2.28%)
Feb 08, 2007 8.190 8.917 7.773 8.020 5,344,536 -0.17(-2.06%)
Feb 07, 2007 9.376 9.500 8.121 8.188 5,458,005 -0.86(-9.47%)
Feb 06, 2007 8.853 9.305 8.713 9.044 4,368,283 +0.38(+4.38%)
Feb 05, 2007 7.798 8.805 7.738 8.665 4,205,735 +0.98(+12.75%)
Feb 02, 2007 7.710 7.876 7.667 7.685 740,367 -0.04(-0.50%)
Feb 01, 2007 7.759 7.976 7.630 7.724 990,830 +0.03(+0.44%)
Jan 31, 2007 7.710 7.843 7.607 7.690 1,251,883 -0.09(-1.16%)
Jan 30, 2007 7.674 8.038 7.479 7.781 2,013,776 +0.10(+1.27%)
Jan 29, 2007 7.935 7.958 7.579 7.683 1,418,023 -0.19(-2.39%)
Jan 26, 2007 7.818 7.958 7.545 7.871 1,660,344 +0.14(+1.83%)
Jan 25, 2007 8.412 8.417 7.603 7.729 2,903,818 -0.54(-6.50%)
Jan 24, 2007 7.878 8.319 7.710 8.266 4,004,221 +0.47(+6.00%)
Jan 23, 2007 7.726 8.011 7.515 7.798 3,892,995 +0.17(+2.23%)
Jan 22, 2007 7.798 7.967 7.410 7.628 4,724,099 -0.31(-3.95%)
Jan 19, 2007 8.170 8.305 7.766 7.942 4,932,092 -0.17(-2.05%)
Jan 18, 2007 9.083 9.441 7.905 8.108 7,417,974 -0.88(-9.83%)
Jan 17, 2007 10.19 10.24 8.878 8.993 4,432,549 -1.17(-11.51%)
Jan 16, 2007 10.24 10.40 10.11 10.16 1,111,089 +0.03(+0.33%)
Jan 12, 2007 10.36 10.53 10.06 10.13 2,029,537 -0.20(-1.94%)
Jan 11, 2007 10.02 10.55 9.955 10.33 3,228,093 +0.39(+3.96%)
Jan 10, 2007 9.796 10.19 9.757 9.936 2,179,718 -0.06(-0.59%)
Jan 09, 2007 10.44 10.46 9.868 9.994 2,596,828 -0.39(-3.79%)
Jan 08, 2007 9.953 10.57 9.750 10.39 4,749,791 +0.72(+7.46%)
Jan 05, 2007 9.727 10.65 9.425 9.666 8,986,268 -0.18(-1.82%)
Jan 04, 2007 11.12 11.26 9.659 9.845 7,399,267 -1.46(-12.94%)
Jan 03, 2007 12.35 12.41 10.89 11.31 5,077,307 -0.60(-5.00%)
Dec 29, 2006 12.76 12.89 11.82 11.90 2,922,804 -0.87(-6.84%)
Dec 28, 2006 12.18 12.84 11.98 12.78 2,907,900 +0.65(+5.33%)
Dec 27, 2006 11.24 12.18 11.16 12.13 1,917,860 +0.98(+8.81%)
Dec 26, 2006 11.17 11.54 11.09 11.15 1,099,695 -0.12(-1.07%)
Dec 22, 2006 11.20 11.56 11.11 11.27 1,049,089 -0.06(-0.56%)
Dec 21, 2006 11.10 11.64 10.82 11.33 2,507,119 -0.36(-3.11%)
Dec 20, 2006 11.87 12.14 11.59 11.70 2,312,853 +0.15(+1.26%)
Dec 19, 2006 11.56 11.78 10.92 11.55 4,688,626 -0.40(-3.34%)
Dec 18, 2006 11.98 12.37 11.72 11.95 2,944,665 +0.25(+2.17%)
Dec 15, 2006 11.34 11.86 11.25 11.70 2,696,981 +0.57(+5.15%)
Dec 14, 2006 10.72 11.23 10.70 11.12 2,200,411 +0.42(+3.92%)
Dec 13, 2006 10.62 10.93 10.57 10.70 1,754,260 +0.11(+1.04%)
Dec 12, 2006 10.73 10.81 10.26 10.60 1,775,229 -0.13(-1.17%)
Dec 11, 2006 10.87 10.92 10.34 10.72 2,394,324 +0.09(+0.82%)
Dec 08, 2006 10.10 10.63 9.393 10.63 4,609,798 +0.48(+4.71%)
Dec 07, 2006 11.13 11.13 10.11 10.16 4,524,949 -0.57(-5.29%)
Dec 06, 2006 10.26 10.83 10.24 10.72 3,288,206 +0.51(+5.03%)
Dec 05, 2006 9.969 10.63 9.943 10.21 4,413,452 +0.42(+4.31%)
Dec 04, 2006 8.966 9.801 8.917 9.787 2,847,353 +0.92(+10.33%)
Dec 01, 2006 8.943 9.163 8.649 8.871 1,373,782 -0.05(-0.62%)
Nov 30, 2006 8.801 9.096 8.661 8.925 1,630,333 +0.10(+1.10%)
Nov 29, 2006 8.817 9.039 8.622 8.828 1,863,415 +0.22(+2.53%)
Nov 28, 2006 8.817 8.986 8.500 8.610 2,022,293 -0.22(-2.53%)
Nov 27, 2006 8.596 9.188 8.264 8.833 2,888,215 +0.26(+2.98%)
Nov 24, 2006 8.911 8.975 7.719 8.578 2,696,242 -0.53(-5.85%)
Nov 22, 2006 9.324 9.642 8.986 9.112 2,626,165 -0.02(-0.17%)
Nov 21, 2006 8.507 9.154 8.507 9.128 3,779,199 +0.72(+8.54%)
Nov 20, 2006 7.797 8.452 7.568 8.410 2,744,839 +0.64(+8.21%)
Nov 17, 2006 7.738 7.807 7.424 7.772 2,779,121 -0.12(-1.48%)
Nov 16, 2006 7.770 8.296 7.314 7.889 5,131,425 +0.14(+1.85%)
Nov 15, 2006 7.043 7.913 7.034 7.745 3,863,639 +0.72(+10.24%)
Nov 14, 2006 6.593 7.222 6.593 7.026 2,951,422 +0.41(+6.19%)
Nov 13, 2006 6.570 6.634 6.380 6.616 1,488,035 +0.15(+2.27%)
Nov 10, 2006 6.361 6.469 6.210 6.469 1,919,319 +0.15(+2.41%)
Nov 09, 2006 6.063 6.701 5.937 6.317 7,318,690 +0.75(+13.50%)
Nov 08, 2006 5.494 5.737 5.324 5.565 1,195,717 -0.02(-0.32%)
Nov 07, 2006 5.744 5.850 5.379 5.583 1,525,375 -0.14(-2.39%)
Nov 06, 2006 5.494 5.760 5.390 5.719 1,273,567 +0.38(+7.03%)
Nov 03, 2006 5.177 5.448 5.177 5.344 1,008,896 +0.18(+3.50%)
Nov 02, 2006 5.230 5.230 4.679 5.163 1,985,604 -0.09(-1.72%)
Nov 01, 2006 5.634 5.806 5.234 5.253 1,717,156 -0.37(-6.56%)
Oct 31, 2006 5.934 5.936 5.487 5.622 1,498,448 -0.22(-3.73%)
Oct 30, 2006 5.831 5.946 5.588 5.840 1,486,890 +0.18(+3.16%)
Oct 27, 2006 5.524 5.914 5.434 5.661 1,927,697 -0.01(-0.09%)
Oct 26, 2006 5.554 5.666 5.375 5.666 1,274,139 +0.18(+3.20%)
Oct 25, 2006 5.485 5.556 5.274 5.491 1,200,079 +0.01(+0.19%)
Oct 24, 2006 5.526 5.650 5.406 5.480 1,473,018 -0.03(-0.51%)
Oct 23, 2006 5.051 5.521 5.033 5.508 1,697,467 +0.45(+8.86%)
Oct 20, 2006 5.129 5.140 4.895 5.060 720,441 -0.09(-1.65%)
Oct 19, 2006 5.145 5.246 4.885 5.145 1,540,113 -0.07(-1.39%)
Oct 18, 2006 5.473 5.492 5.140 5.218 878,873 -0.10(-1.97%)
Oct 17, 2006 5.494 5.494 5.150 5.323 1,492,173 -0.13(-2.43%)
Oct 16, 2006 5.333 5.530 5.286 5.455 2,656,472 +0.28(+5.41%)
Oct 13, 2006 4.799 5.184 4.799 5.175 1,597,859 +0.35(+7.35%)
Oct 12, 2006 4.745 4.838 4.718 4.821 830,019 +0.12(+2.64%)
Oct 11, 2006 4.785 4.854 4.631 4.697 944,526 -0.09(-1.78%)
Oct 10, 2006 4.691 4.950 4.686 4.782 2,367,258 +0.07(+1.47%)
Oct 09, 2006 4.342 4.785 4.289 4.713 3,089,598 +0.55(+13.29%)
Oct 06, 2006 4.209 4.271 4.108 4.160 827,548 -0.08(-1.96%)
Oct 05, 2006 4.287 4.369 4.200 4.243 1,286,606 +0.05(+1.18%)
Oct 04, 2006 4.005 4.225 4.004 4.193 2,230,583 +0.14(+3.36%)
Oct 03, 2006 4.376 4.404 4.029 4.057 2,414,704 -0.35(-7.89%)
Oct 02, 2006 4.335 4.544 4.181 4.404 2,548,372 +0.05(+1.14%)
Sep 29, 2006 4.748 4.748 4.291 4.355 4,021,394 -0.44(-9.20%)
Sep 28, 2006 4.757 4.911 4.716 4.796 1,645,370 +0.06(+1.31%)
Sep 27, 2006 4.865 4.945 4.683 4.734 1,202,104 -0.13(-2.70%)
Sep 26, 2006 4.805 5.060 4.713 4.865 2,175,813 -0.05(-1.08%)
Sep 25, 2006 4.982 5.078 4.583 4.918 3,783,106 -0.01(-0.25%)
Sep 22, 2006 5.333 5.337 4.750 4.931 5,899,631 -0.52(-9.50%)
Sep 21, 2006 5.796 5.982 5.329 5.448 2,709,270 -0.30(-5.27%)
Sep 20, 2006 5.778 5.928 5.675 5.751 1,707,965 +0.03(+0.53%)
Sep 19, 2006 6.021 6.180 5.514 5.721 3,554,578 -0.19(-3.27%)
Sep 18, 2006 5.849 6.143 5.762 5.914 2,554,576 +0.15(+2.68%)
Sep 15, 2006 5.920 5.920 5.494 5.760 1,983,302 -0.06(-0.97%)
Sep 14, 2006 5.797 5.937 5.675 5.817 1,846,784 -0.01(-0.18%)
Sep 13, 2006 5.485 5.902 5.414 5.827 3,803,633 +0.41(+7.52%)
Sep 12, 2006 5.310 5.494 5.149 5.420 2,146,832 +0.09(+1.70%)
Sep 11, 2006 5.585 5.650 5.310 5.329 4,762,345 -0.13(-2.46%)
Sep 08, 2006 6.012 6.026 5.340 5.464 14,390,819 +0.50(+10.03%)
Sep 07, 2006 4.963 4.966 4.578 4.966 1,057,925 -0.05(-1.02%)
Sep 06, 2006 5.237 5.237 4.966 5.017 1,075,551 -0.15(-2.91%)
Sep 05, 2006 4.842 5.236 4.723 5.168 1,739,810 +0.46(+9.83%)
Sep 01, 2006 4.218 4.706 4.176 4.706 1,124,236 +0.50(+11.93%)
Aug 31, 2006 4.197 4.241 4.154 4.204 163,518 +0.05(+1.32%)
Aug 30, 2006 4.248 4.254 4.098 4.149 266,904 -0.03(-0.68%)
Aug 29, 2006 4.301 4.312 4.112 4.177 284,779 -0.09(-2.20%)
Aug 28, 2006 4.186 4.298 4.142 4.271 307,768 +0.10(+2.47%)
Aug 25, 2006 4.064 4.170 3.959 4.169 156,592 +0.08(+1.95%)
Aug 24, 2006 4.232 4.252 4.050 4.089 211,443 -0.12(-2.82%)
Aug 23, 2006 4.209 4.271 4.117 4.208 205,099 +0.00(+0.00%)
Aug 22, 2006 4.293 4.413 4.165 4.208 485,314 -0.10(-2.43%)
Aug 21, 2006 4.091 4.322 4.020 4.312 483,045 +0.27(+6.57%)
Aug 18, 2006 3.986 4.085 3.949 4.046 119,562 +0.04(+1.02%)
Aug 17, 2006 4.087 4.245 3.919 4.005 776,517 -0.07(-1.82%)
Aug 16, 2006 3.995 4.128 3.855 4.080 390,337 +0.13(+3.23%)
Aug 15, 2006 4.103 4.146 3.880 3.952 567,897 -0.11(-2.71%)
Aug 14, 2006 3.896 4.165 3.887 4.062 1,287,452 +0.24(+6.21%)
Aug 11, 2006 3.465 3.837 3.465 3.825 873,358 +0.46(+13.58%)
Aug 10, 2006 3.366 3.463 3.359 3.367 170,932 -0.04(-1.04%)
Aug 09, 2006 3.447 3.516 3.392 3.403 122,736 +0.01(+0.21%)
Aug 08, 2006 3.429 3.488 3.383 3.396 103,092 -0.02(-0.62%)
Aug 07, 2006 3.431 3.494 3.403 3.417 78,957 -0.05(-1.33%)
Aug 04, 2006 3.607 3.607 3.406 3.463 139,942 -0.06(-1.66%)
Aug 03, 2006 3.527 3.573 3.453 3.522 188,804 -0.01(-0.15%)
Aug 02, 2006 3.442 3.603 3.442 3.527 251,131 +0.12(+3.54%)
Aug 01, 2006 3.445 3.491 3.375 3.406 166,077 -0.07(-1.99%)
Jul 31, 2006 3.406 3.545 3.376 3.476 279,210 +0.07(+1.98%)
Jul 28, 2006 3.336 3.499 3.314 3.408 261,801 +0.07(+2.12%)
Jul 27, 2006 3.500 3.527 3.311 3.337 272,092 -0.07(-1.98%)
Jul 26, 2006 3.320 3.456 3.249 3.405 305,207 +0.07(+2.18%)
Jul 25, 2006 3.220 3.346 3.178 3.332 192,923 +0.10(+3.07%)
Jul 24, 2006 3.226 3.364 3.206 3.233 218,990 +0.01(+0.44%)
Jul 21, 2006 3.318 3.318 3.112 3.219 337,960 -0.11(-3.25%)
Jul 20, 2006 3.477 3.477 3.298 3.327 223,174 -0.12(-3.35%)
Jul 19, 2006 3.328 3.500 3.318 3.442 307,734 +0.11(+3.24%)
Jul 18, 2006 3.385 3.453 3.279 3.334 198,715 -0.04(-1.26%)
Jul 17, 2006 3.387 3.500 3.235 3.376 483,390 -0.03(-0.83%)
Jul 14, 2006 3.598 3.633 3.325 3.405 841,437 -0.19(-5.37%)
Jul 13, 2006 3.660 3.660 3.523 3.598 709,571 -0.06(-1.74%)
Jul 12, 2006 3.722 3.745 3.662 3.662 297,765 -0.04(-1.01%)
Jul 11, 2006 3.543 3.720 3.491 3.699 395,658 +0.15(+4.14%)
Jul 10, 2006 3.562 3.616 3.477 3.552 243,785 -0.02(-0.50%)
Jul 07, 2006 3.637 3.692 3.564 3.569 190,454 -0.09(-2.47%)
Jul 06, 2006 3.709 3.748 3.564 3.660 391,291 +0.04(+1.13%)
Jul 05, 2006 3.952 3.952 3.608 3.619 735,765 -0.29(-7.31%)
Jul 03, 2006 3.809 3.953 3.722 3.904 247,190 +0.16(+4.16%)
Jun 30, 2006 3.601 3.865 3.601 3.748 991,346 +0.20(+5.70%)
Jun 29, 2006 3.454 3.619 3.454 3.546 762,834 +0.01(+0.15%)
Jun 28, 2006 3.633 3.647 3.412 3.541 830,138 -0.09(-2.54%)
Jun 27, 2006 3.722 3.808 3.621 3.633 352,401 -0.10(-2.75%)
Jun 26, 2006 3.759 3.873 3.672 3.736 293,397 -0.02(-0.66%)
Jun 23, 2006 4.014 4.044 3.741 3.761 638,673 -0.19(-4.93%)
Jun 22, 2006 3.926 4.053 3.619 3.956 800,595 +0.09(+2.29%)
Jun 21, 2006 3.811 3.986 3.770 3.867 497,523 +0.08(+2.20%)
Jun 20, 2006 3.729 3.887 3.571 3.784 822,572 +0.06(+1.48%)
Jun 19, 2006 3.940 4.058 3.678 3.729 750,918 -0.15(-3.76%)
Jun 16, 2006 3.998 4.165 3.793 3.874 910,399 -0.07(-1.80%)
Jun 15, 2006 3.456 3.970 3.429 3.945 1,553,372 +0.58(+17.16%)
Jun 14, 2006 3.300 3.414 3.300 3.367 537,555 +0.02(+0.64%)
Jun 13, 2006 3.529 3.561 3.288 3.346 818,142 -0.30(-8.31%)
Jun 12, 2006 3.738 3.793 3.647 3.649 399,554 -0.10(-2.79%)
Jun 09, 2006 3.688 3.873 3.663 3.754 513,576 +0.14(+3.87%)
Jun 08, 2006 3.642 3.653 3.398 3.614 816,453 -0.14(-3.64%)
Jun 07, 2006 3.775 3.924 3.690 3.750 523,571 -0.02(-0.66%)
Jun 06, 2006 4.057 4.057 3.706 3.775 774,373 -0.29(-7.19%)
Jun 05, 2006 4.298 4.333 3.997 4.068 605,708 -0.19(-4.38%)
Jun 02, 2006 4.000 4.261 3.982 4.254 751,945 +0.32(+8.21%)
Jun 01, 2006 4.007 4.007 3.834 3.931 652,559 -0.09(-2.21%)
May 31, 2006 4.220 4.294 3.873 4.020 1,024,647 -0.19(-4.62%)
May 30, 2006 4.324 4.324 4.131 4.215 429,969 +0.02(+0.38%)
May 26, 2006 4.080 4.326 4.064 4.199 723,846 +0.21(+5.29%)
May 25, 2006 3.899 4.076 3.899 3.988 606,828 +0.18(+4.65%)
May 24, 2006 3.773 3.961 3.607 3.811 1,044,327 +0.02(+0.47%)
May 23, 2006 3.545 3.933 3.483 3.793 2,101,022 +0.42(+12.35%)
May 22, 2006 3.903 3.929 3.297 3.376 1,761,662 -0.66(-16.27%)
May 19, 2006 3.988 4.052 3.665 4.032 1,202,934 +0.07(+1.74%)
May 18, 2006 4.271 4.431 3.942 3.963 1,320,601 -0.30(-7.07%)
May 17, 2006 4.661 4.752 4.218 4.264 1,509,374 -0.39(-8.34%)
May 16, 2006 4.413 4.821 4.344 4.652 1,124,571 +0.33(+7.58%)
May 15, 2006 4.112 4.963 3.722 4.324 3,282,485 +0.07(+1.67%)
May 12, 2006 4.484 4.484 3.988 4.254 1,193,212 -0.14(-3.23%)
May 11, 2006 4.883 4.986 4.135 4.395 1,831,993 -0.41(-8.49%)
May 10, 2006 4.383 4.805 4.372 4.803 1,258,691 +0.46(+10.61%)
May 09, 2006 4.002 4.371 3.940 4.342 787,034 +0.41(+10.51%)
May 08, 2006 4.029 4.098 3.869 3.929 547,731 -0.06(-1.47%)
May 05, 2006 3.917 4.035 3.917 3.988 414,255 +0.10(+2.69%)
May 04, 2006 3.993 4.021 3.864 3.883 379,264 -0.10(-2.62%)
May 03, 2006 3.943 4.043 3.823 3.988 352,322 +0.06(+1.53%)
May 02, 2006 4.169 4.278 3.812 3.928 1,363,248 -0.20(-4.85%)
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.