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 )

2.580 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2007 12.55 12.55 11.64 11.81 548,739 -0.74(-5.88%)
Dec 28, 2007 13.15 13.24 12.48 12.55 302,034 -0.25(-1.94%)
Dec 27, 2007 13.26 13.43 12.76 12.80 251,524 -0.44(-3.32%)
Dec 26, 2007 12.78 13.56 12.41 13.24 469,359 +0.45(+3.55%)
Dec 24, 2007 13.40 13.40 12.56 12.78 133,159 -0.15(-1.15%)
Dec 21, 2007 13.47 13.47 12.76 12.93 378,977 -0.11(-0.82%)
Dec 20, 2007 12.76 13.17 12.19 13.04 250,778 +0.45(+3.61%)
Dec 19, 2007 12.63 12.63 12.06 12.58 179,305 +0.32(+2.60%)
Dec 18, 2007 12.17 12.74 12.05 12.26 217,857 +0.09(+0.76%)
Dec 17, 2007 12.61 12.77 12.16 12.17 284,412 -0.55(-4.35%)
Dec 14, 2007 12.60 13.32 12.27 12.73 273,146 -0.10(-0.77%)
Dec 13, 2007 13.24 13.29 12.39 12.82 272,662 -0.52(-3.88%)
Dec 12, 2007 14.19 14.64 12.86 13.34 879,321 -0.63(-4.52%)
Dec 11, 2007 12.05 14.22 11.70 13.97 2,075,939 +1.89(+15.67%)
Dec 10, 2007 11.56 12.11 11.56 12.08 357,879 +0.52(+4.54%)
Dec 07, 2007 12.02 12.14 11.44 11.56 708,421 -0.38(-3.21%)
Dec 06, 2007 11.10 12.07 11.10 11.94 371,330 +0.57(+4.99%)
Dec 05, 2007 11.16 11.49 11.10 11.37 260,295 +0.36(+3.28%)
Dec 04, 2007 11.08 11.27 10.88 11.01 213,428 -0.13(-1.15%)
Dec 03, 2007 11.24 11.35 10.85 11.14 730,097 -0.54(-4.61%)
Nov 30, 2007 12.01 12.01 11.61 11.68 221,917 +0.15(+1.29%)
Nov 29, 2007 11.61 11.92 11.48 11.53 319,760 -0.13(-1.10%)
Nov 28, 2007 11.19 11.80 11.10 11.66 462,654 +0.60(+5.45%)
Nov 27, 2007 11.14 11.32 10.82 11.05 344,894 -0.03(-0.26%)
Nov 26, 2007 11.17 11.46 10.81 11.08 388,076 -0.12(-1.08%)
Nov 23, 2007 10.66 11.50 10.66 11.20 247,852 +0.63(+5.97%)
Nov 21, 2007 11.17 11.17 10.49 10.57 516,262 -0.84(-7.33%)
Nov 20, 2007 12.41 12.41 11.01 11.41 681,875 -0.95(-7.69%)
Nov 19, 2007 12.59 12.76 12.23 12.36 245,815 -0.41(-3.22%)
Nov 16, 2007 12.92 12.98 12.41 12.77 328,200 -0.11(-0.83%)
Nov 15, 2007 12.73 13.39 12.68 12.87 370,310 -0.60(-4.42%)
Nov 14, 2007 13.19 13.48 13.12 13.47 400,603 +0.38(+2.87%)
Nov 13, 2007 12.19 13.42 12.14 13.09 737,866 +1.02(+8.46%)
Nov 12, 2007 13.14 13.26 11.82 12.07 781,277 -0.94(-7.24%)
Nov 09, 2007 13.12 13.84 13.01 13.02 467,359 -0.53(-3.92%)
Nov 08, 2007 14.09 14.11 12.97 13.55 793,476 -0.40(-2.90%)
Nov 07, 2007 15.20 15.58 13.75 13.95 1,333,673 -1.58(-10.18%)
Nov 06, 2007 15.07 15.63 14.92 15.53 434,772 +0.40(+2.67%)
Nov 05, 2007 15.11 15.68 14.62 15.13 444,945 -0.68(-4.31%)
Nov 02, 2007 16.01 16.14 15.60 15.81 449,432 +0.01(+0.09%)
Nov 01, 2007 16.31 16.31 15.41 15.80 377,225 -0.48(-2.96%)
Oct 31, 2007 15.75 16.31 15.61 16.28 407,611 +0.52(+3.33%)
Oct 30, 2007 16.28 16.55 15.67 15.75 423,575 -0.57(-3.52%)
Oct 29, 2007 15.79 16.82 15.78 16.33 601,963 +0.47(+2.95%)
Oct 26, 2007 15.33 15.98 15.33 15.86 484,804 +0.69(+4.58%)
Oct 25, 2007 15.29 15.81 15.07 15.16 377,489 -0.11(-0.74%)
Oct 24, 2007 15.47 15.73 14.89 15.28 413,721 -0.39(-2.49%)
Oct 23, 2007 16.20 16.38 15.63 15.67 578,785 -0.36(-2.26%)
Oct 22, 2007 15.60 16.19 14.74 16.03 628,680 +0.15(+0.94%)
Oct 19, 2007 16.31 16.52 15.74 15.88 544,011 -0.37(-2.27%)
Oct 18, 2007 16.01 16.34 15.89 16.25 342,917 +0.10(+0.61%)
Oct 17, 2007 16.33 16.87 15.95 16.15 499,594 -0.15(-0.91%)
Oct 16, 2007 16.88 17.01 16.04 16.30 594,982 -0.58(-3.44%)
Oct 15, 2007 16.94 17.37 16.66 16.88 1,505,545 +0.63(+3.88%)
Oct 12, 2007 15.43 16.52 15.43 16.25 967,861 +0.78(+5.04%)
Oct 11, 2007 16.51 16.81 15.20 15.47 2,322,341 -0.75(-4.63%)
Oct 10, 2007 13.34 16.31 13.34 16.22 3,641,221 +2.75(+20.42%)
Oct 09, 2007 13.53 13.74 13.35 13.47 365,289 -0.01(-0.05%)
Oct 08, 2007 13.58 13.86 13.36 13.48 292,795 -0.10(-0.73%)
Oct 05, 2007 13.65 13.97 13.54 13.58 402,259 +0.06(+0.42%)
Oct 04, 2007 13.75 13.90 13.49 13.52 268,260 -0.21(-1.50%)
Oct 03, 2007 14.04 14.18 13.63 13.73 397,960 -0.40(-2.81%)
Oct 02, 2007 14.00 14.44 13.99 14.12 635,040 +0.19(+1.37%)
Oct 01, 2007 13.47 14.02 13.36 13.93 680,822 +0.45(+3.31%)
Sep 28, 2007 13.65 13.88 13.47 13.48 358,082 -0.26(-1.91%)
Sep 27, 2007 13.75 13.90 13.61 13.75 379,338 -0.14(-1.02%)
Sep 26, 2007 13.82 14.02 13.68 13.89 325,384 +0.16(+1.14%)
Sep 25, 2007 13.82 14.02 13.63 13.73 322,655 -0.11(-0.82%)
Sep 24, 2007 14.03 14.21 13.75 13.85 597,129 -0.39(-2.74%)
Sep 21, 2007 14.35 14.39 14.03 14.24 522,143 +0.09(+0.65%)
Sep 20, 2007 14.03 14.30 13.94 14.14 424,419 +0.18(+1.27%)
Sep 19, 2007 13.81 14.33 13.65 13.97 1,178,630 +0.67(+5.07%)
Sep 18, 2007 14.06 14.18 12.92 13.29 1,679,000 -0.61(-4.39%)
Sep 17, 2007 14.59 14.75 13.84 13.90 833,542 -0.71(-4.85%)
Sep 14, 2007 14.82 15.03 14.53 14.61 1,384,826 -0.20(-1.34%)
Sep 13, 2007 16.52 16.84 14.50 14.81 2,473,582 -0.77(-4.92%)
Sep 12, 2007 15.81 16.06 15.54 15.58 669,269 -0.26(-1.61%)
Sep 11, 2007 15.60 15.95 15.38 15.83 432,188 +0.47(+3.09%)
Sep 10, 2007 15.33 15.53 14.98 15.36 401,023 +0.42(+2.80%)
Sep 07, 2007 14.61 15.07 14.55 14.94 455,485 +0.24(+1.64%)
Sep 06, 2007 14.50 15.14 14.50 14.70 470,744 +0.09(+0.58%)
Sep 05, 2007 14.80 14.89 14.61 14.61 321,425 -0.30(-2.00%)
Sep 04, 2007 14.62 15.21 14.62 14.91 466,886 +0.23(+1.59%)
Aug 31, 2007 14.84 14.95 14.59 14.68 290,788 +0.08(+0.53%)
Aug 30, 2007 14.67 14.96 14.55 14.60 337,505 -0.20(-1.34%)
Aug 29, 2007 14.81 14.96 14.62 14.80 307,057 +0.23(+1.56%)
Aug 28, 2007 15.14 15.36 14.53 14.57 411,794 -0.61(-4.02%)
Aug 27, 2007 15.17 15.45 15.07 15.18 234,437 -0.21(-1.38%)
Aug 24, 2007 15.31 15.48 15.10 15.39 224,716 +0.04(+0.23%)
Aug 23, 2007 16.11 16.11 15.30 15.36 363,006 -0.43(-2.69%)
Aug 22, 2007 15.77 16.27 15.68 15.78 317,986 +0.10(+0.63%)
Aug 21, 2007 15.00 15.88 14.89 15.68 435,425 +0.57(+3.74%)
Aug 20, 2007 14.71 15.38 14.60 15.12 445,034 +0.44(+3.00%)
Aug 17, 2007 15.80 15.80 14.43 14.68 586,392 -0.13(-0.91%)
Aug 16, 2007 14.53 15.02 13.17 14.81 1,713,497 -0.04(-0.24%)
Aug 15, 2007 15.72 15.95 14.79 14.85 753,114 -0.88(-5.59%)
Aug 14, 2007 17.01 17.19 15.64 15.72 772,336 -1.29(-7.58%)
Aug 13, 2007 17.72 17.72 16.41 17.01 607,092 -0.49(-2.79%)
Aug 10, 2007 15.72 18.15 15.67 17.50 1,364,681 +0.92(+5.56%)
Aug 09, 2007 16.23 16.97 16.02 16.58 640,854 -0.07(-0.43%)
Aug 08, 2007 15.96 16.67 15.84 16.65 914,062 +0.82(+5.15%)
Aug 07, 2007 15.60 15.91 15.34 15.84 656,976 +0.03(+0.18%)
Aug 06, 2007 15.29 15.96 14.98 15.81 567,774 +0.53(+3.48%)
Aug 03, 2007 15.63 16.04 15.28 15.28 488,264 -0.45(-2.84%)
Aug 02, 2007 15.67 16.22 15.50 15.72 676,263 -0.06(-0.40%)
Aug 01, 2007 14.89 16.22 14.61 15.79 1,824,064 +0.69(+4.55%)
Jul 31, 2007 15.11 15.95 15.04 15.10 855,228 +0.17(+1.14%)
Jul 30, 2007 14.69 15.23 14.60 14.93 707,355 -0.01(-0.05%)
Jul 27, 2007 15.16 15.44 14.75 14.94 596,711 -0.39(-2.54%)
Jul 26, 2007 15.30 15.75 14.89 15.33 921,737 -0.55(-3.44%)
Jul 25, 2007 16.23 16.52 15.46 15.87 1,138,535 -0.29(-1.80%)
Jul 24, 2007 17.33 17.33 16.02 16.16 1,061,721 -0.90(-5.28%)
Jul 23, 2007 17.88 18.23 17.01 17.06 937,863 -0.73(-4.10%)
Jul 20, 2007 17.97 18.06 17.55 17.79 564,022 -0.22(-1.22%)
Jul 19, 2007 18.08 18.36 17.85 18.01 762,908 +0.18(+1.03%)
Jul 18, 2007 18.18 18.21 17.48 17.83 1,095,026 -0.55(-2.97%)
Jul 17, 2007 18.20 18.67 17.94 18.38 1,677,916 +0.40(+2.21%)
Jul 16, 2007 17.01 18.07 16.68 17.98 1,620,612 +0.94(+5.53%)
Jul 13, 2007 17.26 17.44 17.01 17.04 952,619 -0.04(-0.25%)
Jul 12, 2007 16.10 17.54 15.96 17.08 2,399,673 +1.06(+6.59%)
Jul 11, 2007 16.21 16.49 15.99 16.02 543,987 -0.20(-1.22%)
Jul 10, 2007 16.87 16.87 16.22 16.22 678,647 -0.55(-3.26%)
Jul 09, 2007 16.98 17.36 16.68 16.77 1,040,424 -0.11(-0.63%)
Jul 06, 2007 15.84 17.28 15.81 16.87 2,303,391 +1.08(+6.82%)
Jul 05, 2007 15.95 15.98 15.67 15.80 689,875 -0.21(-1.33%)
Jul 03, 2007 16.06 16.31 15.95 16.01 247,675 -0.08(-0.48%)
Jul 02, 2007 16.12 16.38 15.99 16.09 562,778 +0.01(+0.09%)
Jun 29, 2007 16.41 16.41 16.02 16.07 749,513 +0.02(+0.13%)
Jun 28, 2007 16.20 16.58 16.04 16.05 668,789 +0.06(+0.35%)
Jun 27, 2007 16.20 16.23 15.60 15.99 983,076 -0.29(-1.79%)
Jun 26, 2007 16.80 17.22 16.05 16.28 904,653 -0.45(-2.71%)
Jun 25, 2007 17.30 17.71 16.57 16.74 1,110,492 -0.62(-3.59%)
Jun 22, 2007 17.94 18.29 17.28 17.36 2,568,597 -0.54(-3.01%)
Jun 21, 2007 17.55 18.21 17.18 17.90 1,096,980 +0.36(+2.06%)
Jun 20, 2007 18.72 19.03 17.44 17.54 2,520,928 -0.52(-2.87%)
Jun 19, 2007 16.52 18.33 16.52 18.06 3,576,440 +1.50(+9.03%)
Jun 18, 2007 16.55 16.87 16.38 16.56 635,874 +0.01(+0.09%)
Jun 15, 2007 16.55 16.94 16.41 16.55 659,712 +0.11(+0.69%)
Jun 14, 2007 16.51 16.77 16.35 16.43 491,152 -0.11(-0.69%)
Jun 13, 2007 16.55 16.93 16.33 16.55 435,576 +0.11(+0.65%)
Jun 12, 2007 17.01 17.11 16.31 16.44 706,824 -0.49(-2.89%)
Jun 11, 2007 17.37 17.54 16.72 16.93 835,267 -0.27(-1.58%)
Jun 08, 2007 16.09 17.44 16.04 17.20 1,952,850 +0.83(+5.08%)
Jun 07, 2007 16.48 16.73 15.95 16.37 1,008,200 -0.13(-0.77%)
Jun 06, 2007 16.94 16.94 16.20 16.50 799,327 -0.45(-2.64%)
Jun 05, 2007 17.04 17.55 16.70 16.94 997,202 -0.18(-1.08%)
Jun 04, 2007 17.14 17.65 16.66 17.13 2,625,674 -0.60(-3.36%)
Jun 01, 2007 15.23 17.75 14.89 17.72 4,427,935 +2.67(+17.70%)
May 31, 2007 15.14 15.37 14.92 15.06 453,435 -0.01(-0.05%)
May 30, 2007 14.99 15.28 14.60 15.07 744,382 -0.24(-1.57%)
May 29, 2007 15.40 15.50 15.07 15.31 534,791 +0.13(+0.84%)
May 25, 2007 15.30 15.46 14.93 15.18 513,555 +0.05(+0.33%)
May 24, 2007 15.38 15.89 15.03 15.13 910,479 -0.34(-2.20%)
May 23, 2007 16.11 16.26 15.36 15.47 800,944 -0.35(-2.24%)
May 22, 2007 15.79 16.13 15.67 15.82 1,166,734 +0.27(+1.73%)
May 21, 2007 14.72 16.07 14.61 15.55 2,242,134 +0.73(+4.93%)
May 18, 2007 14.71 15.03 14.58 14.82 688,599 +0.21(+1.46%)
May 17, 2007 14.54 15.24 14.19 14.61 1,137,649 +0.02(+0.15%)
May 16, 2007 15.12 15.30 14.42 14.59 1,163,207 -0.33(-2.23%)
May 15, 2007 14.97 15.59 14.38 14.92 2,225,397 -0.06(-0.38%)
May 14, 2007 15.74 16.09 14.96 14.98 1,691,247 -0.74(-4.73%)
May 11, 2007 16.28 16.31 15.63 15.72 1,019,451 -0.16(-1.03%)
May 10, 2007 16.39 16.48 15.81 15.89 1,347,545 -0.72(-4.31%)
May 09, 2007 15.46 16.84 15.24 16.60 3,056,610 +0.83(+5.26%)
May 08, 2007 16.48 16.58 15.61 15.77 2,546,518 -0.65(-3.93%)
May 07, 2007 18.71 18.91 16.31 16.42 6,578,195 -3.35(-16.96%)
May 04, 2007 20.65 20.66 19.54 19.77 1,796,385 -0.38(-1.90%)
May 03, 2007 19.50 20.56 19.04 20.16 1,665,921 +1.04(+5.45%)
May 02, 2007 19.21 19.26 18.68 19.11 1,370,732 -0.15(-0.77%)
May 01, 2007 20.49 20.62 18.83 19.26 2,110,049 -0.90(-4.47%)
Apr 30, 2007 18.08 20.69 17.65 20.16 4,739,299 +1.77(+9.64%)
Apr 27, 2007 19.21 19.25 18.15 18.39 2,307,697 -1.14(-5.84%)
Apr 26, 2007 20.63 20.91 19.25 19.53 2,161,968 -1.09(-5.29%)
Apr 25, 2007 20.60 21.23 20.42 20.62 1,408,969 +0.14(+0.69%)
Apr 24, 2007 21.12 21.33 20.18 20.48 1,394,971 -0.45(-2.17%)
Apr 23, 2007 20.98 21.66 20.70 20.94 1,384,709 +0.09(+0.44%)
Apr 20, 2007 21.52 21.62 20.21 20.84 1,820,063 +0.26(+1.27%)
Apr 19, 2007 20.91 21.71 20.42 20.58 2,064,001 -1.29(-5.90%)
Apr 18, 2007 21.98 22.51 21.78 21.87 1,131,474 -0.37(-1.66%)
Apr 17, 2007 21.77 23.22 21.46 22.24 3,488,942 +0.38(+1.73%)
Apr 16, 2007 22.19 22.30 21.16 21.86 1,990,843 +0.22(+1.01%)
Apr 13, 2007 22.31 22.47 21.35 21.64 1,704,890 -0.32(-1.45%)
Apr 12, 2007 20.56 22.32 19.96 21.96 3,425,121 +0.65(+3.06%)
Apr 11, 2007 22.33 22.54 20.84 21.31 2,837,583 -1.08(-4.81%)
Apr 10, 2007 23.37 23.37 21.85 22.39 2,441,190 -0.99(-4.22%)
Apr 09, 2007 23.72 23.72 22.40 23.37 3,433,230 +0.86(+3.84%)
Apr 05, 2007 22.01 22.68 21.28 22.51 4,220,745 +1.24(+5.83%)
Apr 04, 2007 22.73 24.78 20.93 21.27 10,596,752 -1.33(-5.87%)
Apr 03, 2007 20.96 22.68 20.70 22.59 5,594,600 +2.40(+11.86%)
Apr 02, 2007 18.76 20.20 18.47 20.20 3,498,218 +1.94(+10.60%)
Mar 30, 2007 19.52 19.52 18.09 18.26 2,375,058 +8.51(+87.17%)
Mar 29, 2007 9.750 10.06 9.413 9.757 4,674,130 +0.35(+3.77%)
Mar 28, 2007 9.257 9.929 8.959 9.402 5,107,219 -0.10(-1.03%)
Mar 27, 2007 9.929 9.938 9.128 9.500 5,474,062 -0.32(-3.25%)
Mar 26, 2007 9.305 10.05 8.906 9.819 6,733,581 +1.13(+13.07%)
Mar 23, 2007 8.371 8.858 8.266 8.685 3,941,264 +0.53(+6.52%)
Mar 22, 2007 7.699 8.417 7.680 8.153 4,123,994 +0.53(+6.98%)
Mar 21, 2007 7.183 7.634 7.063 7.621 2,056,870 +0.58(+8.20%)
Mar 20, 2007 7.621 7.621 6.957 7.043 2,369,664 -0.62(-8.12%)
Mar 19, 2007 6.804 7.665 6.779 7.665 2,698,581 +1.00(+14.93%)
Mar 16, 2007 6.739 6.832 6.629 6.669 350,498 -0.06(-0.92%)
Mar 15, 2007 6.756 6.955 6.622 6.731 821,654 +0.05(+0.82%)
Mar 14, 2007 6.469 6.721 6.365 6.676 800,304 +0.15(+2.36%)
Mar 13, 2007 6.850 6.863 6.478 6.522 781,163 -0.33(-4.79%)
Mar 12, 2007 6.715 7.031 6.691 6.850 896,647 +0.09(+1.26%)
Mar 09, 2007 6.964 6.964 6.682 6.765 574,577 -0.04(-0.57%)
Mar 08, 2007 6.951 7.033 6.763 6.804 1,018,067 +0.04(+0.58%)
Mar 07, 2007 6.985 7.079 6.602 6.765 1,617,685 +0.01(+0.18%)
Mar 06, 2007 6.405 6.822 6.405 6.753 2,148,753 +0.53(+8.55%)
Mar 05, 2007 6.517 6.558 6.207 6.221 1,858,042 -0.50(-7.46%)
Mar 02, 2007 6.744 6.965 6.655 6.723 1,070,370 -0.18(-2.62%)
Mar 01, 2007 6.735 6.972 6.526 6.903 1,538,779 -0.19(-2.63%)
Feb 28, 2007 7.098 7.214 6.914 7.089 1,236,936 +0.18(+2.56%)
Feb 27, 2007 7.440 7.497 6.877 6.912 2,501,513 -0.88(-11.34%)
Feb 26, 2007 7.807 8.091 7.618 7.797 1,358,232 +0.02(+0.30%)
Feb 23, 2007 8.089 8.125 7.587 7.774 1,898,987 -0.21(-2.66%)
Feb 22, 2007 8.261 8.495 7.931 7.986 4,566,615 +0.15(+1.88%)
Feb 21, 2007 6.946 7.907 6.912 7.839 4,323,180 +0.72(+10.05%)
Feb 20, 2007 7.001 7.222 6.841 7.123 1,388,206 +0.09(+1.31%)
Feb 16, 2007 6.903 7.217 6.841 7.031 1,365,919 +0.03(+0.43%)
Feb 15, 2007 7.187 7.276 6.932 7.001 1,491,745 -0.16(-2.23%)
Feb 14, 2007 7.221 7.325 7.104 7.160 1,426,307 -0.04(-0.49%)
Feb 13, 2007 7.270 7.439 7.089 7.196 1,990,966 -0.01(-0.12%)
Feb 12, 2007 7.719 7.797 7.084 7.205 3,277,681 -0.63(-8.07%)
Feb 09, 2007 8.206 8.328 7.703 7.837 1,929,999 -0.18(-2.28%)
Feb 08, 2007 8.190 8.917 7.774 8.020 5,344,458 -0.17(-2.06%)
Feb 07, 2007 9.376 9.500 8.121 8.188 5,457,925 -0.86(-9.47%)
Feb 06, 2007 8.853 9.305 8.713 9.044 4,368,219 +0.38(+4.38%)
Feb 05, 2007 7.798 8.805 7.738 8.665 4,205,673 +0.98(+12.75%)
Feb 02, 2007 7.710 7.876 7.667 7.685 740,356 -0.04(-0.50%)
Feb 01, 2007 7.759 7.976 7.630 7.724 990,815 +0.03(+0.44%)
Jan 31, 2007 7.710 7.843 7.607 7.690 1,251,865 -0.09(-1.16%)
Jan 30, 2007 7.674 8.038 7.479 7.781 2,013,746 +0.10(+1.27%)
Jan 29, 2007 7.935 7.958 7.579 7.683 1,418,002 -0.19(-2.39%)
Jan 26, 2007 7.818 7.958 7.545 7.871 1,660,320 +0.14(+1.83%)
Jan 25, 2007 8.412 8.417 7.603 7.729 2,903,776 -0.54(-6.50%)
Jan 24, 2007 7.878 8.319 7.710 8.266 4,004,163 +0.47(+6.00%)
Jan 23, 2007 7.726 8.011 7.515 7.798 3,892,938 +0.17(+2.23%)
Jan 22, 2007 7.798 7.967 7.410 7.628 4,724,029 -0.31(-3.95%)
Jan 19, 2007 8.171 8.305 7.766 7.942 4,932,020 -0.17(-2.05%)
Jan 18, 2007 9.083 9.441 7.905 8.109 7,417,866 -0.88(-9.83%)
Jan 17, 2007 10.19 10.24 8.878 8.993 4,432,484 -1.17(-11.51%)
Jan 16, 2007 10.24 10.40 10.11 10.16 1,111,073 +0.03(+0.33%)
Jan 12, 2007 10.36 10.53 10.06 10.13 2,029,508 -0.20(-1.94%)
Jan 11, 2007 10.02 10.55 9.955 10.33 3,228,046 +0.39(+3.96%)
Jan 10, 2007 9.796 10.19 9.757 9.936 2,179,686 -0.06(-0.59%)
Jan 09, 2007 10.44 10.46 9.869 9.994 2,596,790 -0.39(-3.79%)
Jan 08, 2007 9.954 10.57 9.750 10.39 4,749,721 +0.72(+7.46%)
Jan 05, 2007 9.727 10.65 9.425 9.666 8,986,137 -0.18(-1.82%)
Jan 04, 2007 11.12 11.26 9.659 9.845 7,399,159 -1.46(-12.94%)
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.