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 )

2.680 +0.010 (+0.37%)
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, 2007 18.13 20.75 17.70 20.22 4,725,697 +1.78(+9.64%)
Apr 27, 2007 19.26 19.30 18.20 18.44 2,301,074 -1.14(-5.84%)
Apr 26, 2007 20.69 20.97 19.31 19.59 2,155,763 -1.09(-5.29%)
Apr 25, 2007 20.66 21.29 20.48 20.68 1,404,925 +0.14(+0.69%)
Apr 24, 2007 21.18 21.39 20.23 20.54 1,390,967 -0.45(-2.17%)
Apr 23, 2007 21.05 21.72 20.76 21.00 1,380,735 +0.09(+0.44%)
Apr 20, 2007 21.59 21.68 20.27 20.90 1,814,839 +0.26(+1.27%)
Apr 19, 2007 20.97 21.78 20.48 20.64 2,058,077 -1.29(-5.90%)
Apr 18, 2007 22.04 22.57 21.84 21.93 1,128,226 -0.37(-1.66%)
Apr 17, 2007 21.83 23.28 21.52 22.30 3,478,929 +0.38(+1.73%)
Apr 16, 2007 22.25 22.36 21.22 21.93 1,985,129 +0.22(+1.01%)
Apr 13, 2007 22.37 22.54 21.41 21.71 1,699,997 -0.32(-1.45%)
Apr 12, 2007 20.62 22.39 20.01 22.03 3,415,290 +0.65(+3.06%)
Apr 11, 2007 22.40 22.60 20.90 21.37 2,829,439 -1.08(-4.81%)
Apr 10, 2007 23.44 23.44 21.91 22.45 2,434,184 -0.99(-4.22%)
Apr 09, 2007 23.79 23.79 22.47 23.44 3,423,376 +0.87(+3.84%)
Apr 05, 2007 22.08 22.74 21.34 22.57 4,208,631 +1.24(+5.83%)
Apr 04, 2007 22.79 24.85 20.99 21.33 10,566,339 -1.33(-5.87%)
Apr 03, 2007 21.02 22.74 20.76 22.66 5,578,544 +2.40(+11.86%)
Apr 02, 2007 18.81 20.26 18.52 20.26 3,488,178 +1.94(+10.60%)
Mar 30, 2007 19.57 19.58 18.14 18.32 2,368,241 +8.53(+87.18%)
Mar 29, 2007 9.778 10.09 9.440 9.785 4,660,715 +0.36(+3.77%)
Mar 28, 2007 9.284 9.957 8.985 9.429 5,092,561 -0.10(-1.03%)
Mar 27, 2007 9.957 9.966 9.154 9.527 5,458,351 -0.32(-3.25%)
Mar 26, 2007 9.332 10.08 8.932 9.848 6,714,256 +1.14(+13.07%)
Mar 23, 2007 8.395 8.884 8.290 8.710 3,929,952 +0.53(+6.52%)
Mar 22, 2007 7.721 8.441 7.702 8.176 4,112,158 +0.53(+6.98%)
Mar 21, 2007 7.204 7.656 7.083 7.643 2,050,966 +0.58(+8.20%)
Mar 20, 2007 7.643 7.643 6.977 7.064 2,362,863 -0.62(-8.12%)
Mar 19, 2007 6.824 7.688 6.799 7.688 2,690,836 +1.00(+14.93%)
Mar 16, 2007 6.758 6.852 6.648 6.689 349,492 -0.06(-0.92%)
Mar 15, 2007 6.776 6.975 6.641 6.751 819,296 +0.06(+0.82%)
Mar 14, 2007 6.488 6.740 6.383 6.696 798,007 +0.15(+2.36%)
Mar 13, 2007 6.870 6.882 6.497 6.541 778,921 -0.33(-4.79%)
Mar 12, 2007 6.735 7.051 6.710 6.870 894,074 +0.09(+1.26%)
Mar 09, 2007 6.984 6.984 6.701 6.785 572,928 -0.04(-0.57%)
Mar 08, 2007 6.971 7.053 6.783 6.824 1,015,145 +0.04(+0.58%)
Mar 07, 2007 7.005 7.099 6.621 6.785 1,613,042 +0.01(+0.18%)
Mar 06, 2007 6.424 6.841 6.424 6.772 2,142,586 +0.53(+8.55%)
Mar 05, 2007 6.536 6.577 6.225 6.239 1,852,709 -0.50(-7.46%)
Mar 02, 2007 6.763 6.985 6.674 6.742 1,067,298 -0.18(-2.62%)
Mar 01, 2007 6.754 6.993 6.545 6.923 1,534,362 -0.19(-2.63%)
Feb 28, 2007 7.119 7.234 6.934 7.110 1,233,386 +0.18(+2.56%)
Feb 27, 2007 7.462 7.519 6.897 6.932 2,494,334 -0.89(-11.34%)
Feb 26, 2007 7.830 8.114 7.640 7.819 1,354,333 +0.02(+0.30%)
Feb 23, 2007 8.112 8.148 7.609 7.796 1,893,537 -0.21(-2.66%)
Feb 22, 2007 8.285 8.519 7.954 8.009 4,553,509 +0.15(+1.88%)
Feb 21, 2007 6.966 7.929 6.932 7.862 4,310,773 +0.72(+10.05%)
Feb 20, 2007 7.021 7.243 6.861 7.144 1,384,221 +0.09(+1.31%)
Feb 16, 2007 6.923 7.238 6.861 7.051 1,361,999 +0.03(+0.43%)
Feb 15, 2007 7.208 7.296 6.952 7.021 1,487,464 -0.16(-2.23%)
Feb 14, 2007 7.241 7.346 7.124 7.181 1,422,214 -0.04(-0.49%)
Feb 13, 2007 7.291 7.460 7.110 7.216 1,985,252 -0.01(-0.12%)
Feb 12, 2007 7.741 7.819 7.105 7.225 3,268,273 -0.63(-8.07%)
Feb 09, 2007 8.230 8.352 7.725 7.860 1,924,460 -0.18(-2.28%)
Feb 08, 2007 8.214 8.942 7.796 8.043 5,329,119 -0.17(-2.06%)
Feb 07, 2007 9.403 9.527 8.144 8.212 5,442,261 -0.86(-9.46%)
Feb 06, 2007 8.878 9.332 8.738 9.070 4,355,682 +0.38(+4.38%)
Feb 05, 2007 7.821 8.830 7.760 8.690 4,193,603 +0.98(+12.75%)
Feb 02, 2007 7.732 7.899 7.689 7.707 738,231 -0.04(-0.50%)
Feb 01, 2007 7.782 7.999 7.652 7.746 987,972 +0.03(+0.44%)
Jan 31, 2007 7.732 7.865 7.629 7.712 1,248,272 -0.09(-1.16%)
Jan 30, 2007 7.696 8.061 7.501 7.803 2,007,967 +0.10(+1.27%)
Jan 29, 2007 7.958 7.981 7.600 7.705 1,413,932 -0.19(-2.39%)
Jan 26, 2007 7.840 7.981 7.567 7.894 1,655,555 +0.14(+1.83%)
Jan 25, 2007 8.436 8.441 7.625 7.752 2,895,442 -0.54(-6.50%)
Jan 24, 2007 7.901 8.343 7.732 8.290 3,992,671 +0.47(+6.00%)
Jan 23, 2007 7.748 8.034 7.536 7.821 3,881,765 +0.17(+2.23%)
Jan 22, 2007 7.821 7.990 7.432 7.650 4,710,471 -0.31(-3.95%)
Jan 19, 2007 8.194 8.329 7.789 7.965 4,917,865 -0.17(-2.05%)
Jan 18, 2007 9.110 9.469 7.927 8.132 7,396,576 -0.89(-9.83%)
Jan 17, 2007 10.22 10.27 8.903 9.019 4,419,762 -1.17(-11.51%)
Jan 16, 2007 10.26 10.43 10.14 10.19 1,107,884 +0.03(+0.33%)
Jan 12, 2007 10.39 10.57 10.09 10.16 2,023,683 -0.20(-1.94%)
Jan 11, 2007 10.05 10.58 9.984 10.36 3,218,782 +0.39(+3.96%)
Jan 10, 2007 9.824 10.22 9.785 9.964 2,173,430 -0.06(-0.58%)
Jan 09, 2007 10.47 10.49 9.897 10.02 2,589,337 -0.39(-3.79%)
Jan 08, 2007 9.982 10.60 9.778 10.42 4,736,089 +0.72(+7.46%)
Jan 05, 2007 9.755 10.68 9.453 9.694 8,960,346 -0.18(-1.82%)
Jan 04, 2007 11.16 11.30 9.687 9.874 7,377,923 -1.47(-12.94%)
Jan 03, 2007 12.39 12.44 10.92 11.34 5,062,661 -0.60(-5.00%)
Dec 29, 2006 12.80 12.92 11.85 11.94 2,914,373 -0.88(-6.84%)
Dec 28, 2006 12.22 12.88 12.01 12.82 2,899,512 +0.65(+5.33%)
Dec 27, 2006 11.28 12.22 11.19 12.17 1,912,328 +0.98(+8.81%)
Dec 26, 2006 11.20 11.58 11.13 11.18 1,096,522 -0.12(-1.07%)
Dec 22, 2006 11.24 11.60 11.14 11.30 1,046,063 -0.06(-0.56%)
Dec 21, 2006 11.13 11.67 10.85 11.37 2,499,887 -0.36(-3.11%)
Dec 20, 2006 11.91 12.18 11.63 11.73 2,306,181 +0.15(+1.26%)
Dec 19, 2006 11.60 11.81 10.95 11.59 4,675,101 -0.40(-3.34%)
Dec 18, 2006 12.02 12.41 11.75 11.99 2,936,171 +0.25(+2.17%)
Dec 15, 2006 11.38 11.89 11.29 11.73 2,689,201 +0.57(+5.15%)
Dec 14, 2006 10.75 11.26 10.74 11.16 2,194,063 +0.42(+3.92%)
Dec 13, 2006 10.65 10.97 10.60 10.74 1,749,199 +0.11(+1.04%)
Dec 12, 2006 10.76 10.84 10.29 10.63 1,770,108 -0.13(-1.17%)
Dec 11, 2006 10.90 10.95 10.37 10.75 2,387,417 +0.09(+0.82%)
Dec 08, 2006 10.12 10.66 9.421 10.66 4,596,500 +0.48(+4.71%)
Dec 07, 2006 11.16 11.16 10.14 10.18 4,511,896 -0.57(-5.29%)
Dec 06, 2006 10.29 10.86 10.26 10.75 3,278,721 +0.52(+5.04%)
Dec 05, 2006 9.998 10.66 9.972 10.24 4,400,721 +0.42(+4.31%)
Dec 04, 2006 8.992 9.829 8.942 9.815 2,839,140 +0.92(+10.33%)
Dec 01, 2006 8.969 9.189 8.674 8.896 1,369,819 -0.06(-0.62%)
Nov 30, 2006 8.827 9.122 8.686 8.951 1,625,630 +0.10(+1.10%)
Nov 29, 2006 8.843 9.065 8.647 8.854 1,858,040 +0.22(+2.53%)
Nov 28, 2006 8.843 9.012 8.525 8.635 2,016,459 -0.22(-2.53%)
Nov 27, 2006 8.621 9.214 8.288 8.859 2,879,883 +0.26(+2.98%)
Nov 24, 2006 8.937 9.001 7.741 8.603 2,688,464 -0.54(-5.85%)
Nov 22, 2006 9.351 9.669 9.012 9.138 2,618,589 -0.02(-0.17%)
Nov 21, 2006 8.532 9.181 8.532 9.154 3,768,298 +0.72(+8.54%)
Nov 20, 2006 7.819 8.477 7.590 8.434 2,736,921 +0.64(+8.21%)
Nov 17, 2006 7.760 7.830 7.446 7.794 2,771,105 -0.12(-1.48%)
Nov 16, 2006 7.792 8.320 7.336 7.911 5,116,623 +0.14(+1.85%)
Nov 15, 2006 7.064 7.936 7.055 7.768 3,852,493 +0.72(+10.24%)
Nov 14, 2006 6.612 7.243 6.612 7.046 2,942,908 +0.41(+6.19%)
Nov 13, 2006 6.589 6.653 6.399 6.635 1,483,742 +0.15(+2.27%)
Nov 10, 2006 6.379 6.488 6.228 6.488 1,913,782 +0.15(+2.41%)
Nov 09, 2006 6.081 6.721 5.955 6.335 7,297,578 +0.75(+13.50%)
Nov 08, 2006 5.510 5.754 5.340 5.581 1,192,268 -0.02(-0.32%)
Nov 07, 2006 5.761 5.867 5.395 5.599 1,520,975 -0.14(-2.39%)
Nov 06, 2006 5.510 5.777 5.405 5.736 1,269,893 +0.38(+7.03%)
Nov 03, 2006 5.192 5.464 5.192 5.359 1,005,986 +0.18(+3.50%)
Nov 02, 2006 5.245 5.245 4.693 5.178 1,979,876 -0.09(-1.72%)
Nov 01, 2006 5.651 5.823 5.249 5.268 1,712,203 -0.37(-6.56%)
Oct 31, 2006 5.951 5.953 5.503 5.638 1,494,125 -0.22(-3.73%)
Oct 30, 2006 5.848 5.963 5.604 5.857 1,482,600 +0.18(+3.16%)
Oct 27, 2006 5.540 5.931 5.449 5.677 1,922,137 -0.01(-0.09%)
Oct 26, 2006 5.571 5.683 5.391 5.683 1,270,464 +0.18(+3.20%)
Oct 25, 2006 5.501 5.572 5.290 5.507 1,196,617 +0.01(+0.19%)
Oct 24, 2006 5.542 5.667 5.421 5.496 1,468,769 -0.03(-0.51%)
Oct 23, 2006 5.066 5.537 5.048 5.524 1,692,571 +0.45(+8.86%)
Oct 20, 2006 5.144 5.155 4.909 5.075 718,363 -0.09(-1.65%)
Oct 19, 2006 5.160 5.261 4.899 5.160 1,535,670 -0.07(-1.39%)
Oct 18, 2006 5.489 5.508 5.155 5.233 876,338 -0.11(-1.97%)
Oct 17, 2006 5.510 5.510 5.165 5.338 1,487,869 -0.13(-2.43%)
Oct 16, 2006 5.348 5.546 5.302 5.471 2,648,810 +0.28(+5.41%)
Oct 13, 2006 4.813 5.199 4.813 5.190 1,593,250 +0.36(+7.35%)
Oct 12, 2006 4.758 4.852 4.732 4.835 827,625 +0.12(+2.64%)
Oct 11, 2006 4.799 4.868 4.645 4.710 941,802 -0.09(-1.78%)
Oct 10, 2006 4.705 4.964 4.700 4.796 2,360,430 +0.07(+1.47%)
Oct 09, 2006 4.355 4.799 4.301 4.726 3,080,686 +0.55(+13.29%)
Oct 06, 2006 4.221 4.284 4.120 4.172 825,161 -0.08(-1.96%)
Oct 05, 2006 4.300 4.381 4.213 4.255 1,282,895 +0.05(+1.18%)
Oct 04, 2006 4.017 4.237 4.015 4.205 2,224,148 +0.14(+3.36%)
Oct 03, 2006 4.389 4.417 4.040 4.069 2,407,739 -0.35(-7.89%)
Oct 02, 2006 4.348 4.557 4.193 4.417 2,541,021 +0.05(+1.14%)
Sep 29, 2006 4.762 4.762 4.303 4.367 4,009,793 -0.44(-9.20%)
Sep 28, 2006 4.771 4.925 4.730 4.810 1,640,623 +0.06(+1.31%)
Sep 27, 2006 4.879 4.959 4.696 4.748 1,198,637 -0.13(-2.70%)
Sep 26, 2006 4.819 5.075 4.726 4.879 2,169,537 -0.05(-1.08%)
Sep 25, 2006 4.996 5.092 4.597 4.932 3,772,194 -0.01(-0.25%)
Sep 22, 2006 5.348 5.352 4.764 4.945 5,882,613 -0.52(-9.50%)
Sep 21, 2006 5.812 5.999 5.345 5.464 2,701,455 -0.30(-5.27%)
Sep 20, 2006 5.795 5.946 5.691 5.768 1,703,038 +0.03(+0.53%)
Sep 19, 2006 6.038 6.198 5.530 5.738 3,544,324 -0.19(-3.27%)
Sep 18, 2006 5.866 6.161 5.779 5.931 2,547,207 +0.15(+2.68%)
Sep 15, 2006 5.937 5.937 5.510 5.777 1,977,581 -0.06(-0.98%)
Sep 14, 2006 5.814 5.955 5.691 5.834 1,841,457 -0.01(-0.18%)
Sep 13, 2006 5.501 5.919 5.430 5.844 3,792,661 +0.41(+7.52%)
Sep 12, 2006 5.325 5.510 5.164 5.435 2,140,639 +0.09(+1.70%)
Sep 11, 2006 5.601 5.667 5.325 5.345 4,748,607 -0.14(-2.46%)
Sep 08, 2006 6.029 6.043 5.356 5.480 14,349,306 +0.50(+10.03%)
Sep 07, 2006 4.977 4.980 4.591 4.980 1,054,873 -0.05(-1.02%)
Sep 06, 2006 5.252 5.252 4.980 5.032 1,072,449 -0.15(-2.92%)
Sep 05, 2006 4.856 5.251 4.737 5.183 1,734,791 +0.46(+9.83%)
Sep 01, 2006 4.230 4.719 4.188 4.719 1,120,993 +0.50(+11.93%)
Aug 31, 2006 4.209 4.253 4.166 4.216 163,046 +0.06(+1.32%)
Aug 30, 2006 4.261 4.266 4.109 4.161 266,134 -0.03(-0.68%)
Aug 29, 2006 4.314 4.325 4.124 4.189 283,957 -0.09(-2.20%)
Aug 28, 2006 4.198 4.310 4.154 4.284 306,881 +0.10(+2.47%)
Aug 25, 2006 4.076 4.182 3.971 4.181 156,140 +0.08(+1.95%)
Aug 24, 2006 4.245 4.264 4.062 4.101 210,834 -0.12(-2.82%)
Aug 23, 2006 4.221 4.284 4.129 4.220 204,507 +0.00(+0.00%)
Aug 22, 2006 4.305 4.426 4.177 4.220 483,914 -0.10(-2.42%)
Aug 21, 2006 4.102 4.335 4.031 4.325 481,652 +0.27(+6.57%)
Aug 18, 2006 3.998 4.097 3.960 4.058 119,217 +0.04(+1.02%)
Aug 17, 2006 4.099 4.257 3.930 4.017 774,277 -0.07(-1.82%)
Aug 16, 2006 4.006 4.140 3.866 4.092 389,211 +0.13(+3.23%)
Aug 15, 2006 4.115 4.157 3.891 3.964 566,258 -0.11(-2.70%)
Aug 14, 2006 3.907 4.177 3.898 4.074 1,283,738 +0.24(+6.21%)
Aug 11, 2006 3.475 3.848 3.475 3.836 870,838 +0.46(+13.58%)
Aug 10, 2006 3.375 3.473 3.368 3.377 170,439 -0.04(-1.04%)
Aug 09, 2006 3.457 3.526 3.402 3.413 122,382 +0.01(+0.21%)
Aug 08, 2006 3.439 3.498 3.393 3.406 102,795 -0.02(-0.62%)
Aug 07, 2006 3.441 3.504 3.413 3.427 78,730 -0.05(-1.33%)
Aug 04, 2006 3.617 3.617 3.416 3.473 139,538 -0.06(-1.66%)
Aug 03, 2006 3.537 3.583 3.462 3.532 188,259 -0.01(-0.15%)
Aug 02, 2006 3.452 3.614 3.452 3.537 250,407 +0.12(+3.54%)
Aug 01, 2006 3.455 3.502 3.384 3.416 165,598 -0.07(-1.99%)
Jul 31, 2006 3.416 3.555 3.386 3.486 278,405 +0.07(+1.98%)
Jul 28, 2006 3.345 3.509 3.324 3.418 261,046 +0.07(+2.12%)
Jul 27, 2006 3.510 3.537 3.320 3.347 271,307 -0.07(-1.98%)
Jul 26, 2006 3.329 3.466 3.258 3.415 304,326 +0.07(+2.18%)
Jul 25, 2006 3.230 3.356 3.187 3.342 192,366 +0.10(+3.07%)
Jul 24, 2006 3.235 3.374 3.215 3.242 218,358 +0.01(+0.44%)
Jul 21, 2006 3.327 3.327 3.121 3.228 336,985 -0.11(-3.25%)
Jul 20, 2006 3.487 3.487 3.308 3.336 222,530 -0.12(-3.35%)
Jul 19, 2006 3.338 3.510 3.327 3.452 306,847 +0.11(+3.24%)
Jul 18, 2006 3.395 3.462 3.288 3.343 198,141 -0.04(-1.26%)
Jul 17, 2006 3.397 3.510 3.244 3.386 481,995 -0.03(-0.83%)
Jul 14, 2006 3.608 3.644 3.335 3.415 839,009 -0.19(-5.37%)
Jul 13, 2006 3.670 3.670 3.534 3.608 707,524 -0.06(-1.74%)
Jul 12, 2006 3.733 3.756 3.672 3.672 296,906 -0.04(-1.01%)
Jul 11, 2006 3.553 3.731 3.502 3.710 394,517 +0.15(+4.14%)
Jul 10, 2006 3.573 3.626 3.487 3.562 243,082 -0.02(-0.50%)
Jul 07, 2006 3.647 3.702 3.574 3.580 189,905 -0.09(-2.47%)
Jul 06, 2006 3.720 3.759 3.574 3.670 390,162 +0.04(+1.13%)
Jul 05, 2006 3.964 3.964 3.619 3.630 733,643 -0.29(-7.31%)
Jul 03, 2006 3.820 3.964 3.733 3.916 246,477 +0.16(+4.16%)
Jun 30, 2006 3.612 3.877 3.612 3.759 988,486 +0.20(+5.70%)
Jun 29, 2006 3.464 3.630 3.464 3.557 760,634 +0.01(+0.15%)
Jun 28, 2006 3.644 3.658 3.422 3.551 827,743 -0.09(-2.54%)
Jun 27, 2006 3.733 3.819 3.631 3.644 351,385 -0.10(-2.75%)
Jun 26, 2006 3.770 3.884 3.683 3.747 292,551 -0.02(-0.66%)
Jun 23, 2006 4.026 4.056 3.752 3.772 636,831 -0.20(-4.93%)
Jun 22, 2006 3.937 4.065 3.630 3.967 798,286 +0.09(+2.29%)
Jun 21, 2006 3.822 3.997 3.781 3.878 496,088 +0.08(+2.20%)
Jun 20, 2006 3.740 3.898 3.582 3.795 820,199 +0.06(+1.48%)
Jun 19, 2006 3.951 4.070 3.688 3.739 748,752 -0.15(-3.76%)
Jun 16, 2006 4.010 4.177 3.804 3.886 907,773 -0.07(-1.80%)
Jun 15, 2006 3.466 3.982 3.439 3.957 1,548,891 +0.58(+17.16%)
Jun 14, 2006 3.310 3.423 3.310 3.377 536,005 +0.02(+0.64%)
Jun 13, 2006 3.539 3.571 3.297 3.356 815,782 -0.30(-8.31%)
Jun 12, 2006 3.749 3.804 3.658 3.660 398,401 -0.10(-2.79%)
Jun 09, 2006 3.699 3.884 3.674 3.765 512,094 +0.14(+3.87%)
Jun 08, 2006 3.653 3.663 3.407 3.624 814,097 -0.14(-3.64%)
Jun 07, 2006 3.786 3.935 3.701 3.761 522,061 -0.02(-0.66%)
Jun 06, 2006 4.069 4.069 3.717 3.786 772,139 -0.29(-7.19%)
Jun 05, 2006 4.310 4.346 4.008 4.079 603,961 -0.19(-4.37%)
Jun 02, 2006 4.012 4.273 3.994 4.266 749,775 +0.32(+8.21%)
Jun 01, 2006 4.019 4.019 3.845 3.942 650,676 -0.09(-2.21%)
May 31, 2006 4.232 4.307 3.884 4.032 1,021,691 -0.20(-4.62%)
May 30, 2006 4.337 4.337 4.143 4.227 428,728 +0.02(+0.38%)
May 26, 2006 4.092 4.339 4.076 4.211 721,758 +0.21(+5.29%)
May 25, 2006 3.910 4.088 3.910 3.999 605,078 +0.18(+4.65%)
May 24, 2006 3.784 3.973 3.617 3.822 1,041,314 +0.02(+0.47%)
May 23, 2006 3.555 3.944 3.493 3.804 2,094,961 +0.42(+12.35%)
May 22, 2006 3.914 3.941 3.306 3.386 1,756,581 -0.66(-16.27%)
May 19, 2006 3.999 4.063 3.676 4.044 1,199,464 +0.07(+1.74%)
May 18, 2006 4.284 4.444 3.953 3.974 1,316,791 -0.30(-7.07%)
May 17, 2006 4.675 4.765 4.230 4.277 1,505,020 -0.39(-8.34%)
May 16, 2006 4.426 4.835 4.357 4.666 1,121,327 +0.33(+7.58%)
May 15, 2006 4.124 4.977 3.733 4.337 3,273,016 +0.07(+1.67%)
May 12, 2006 4.497 4.497 3.999 4.266 1,189,770 -0.14(-3.23%)
May 11, 2006 4.897 5.000 4.147 4.408 1,826,709 -0.41(-8.49%)
May 10, 2006 4.396 4.819 4.385 4.817 1,255,060 +0.46(+10.61%)
May 09, 2006 4.014 4.383 3.951 4.355 784,764 +0.41(+10.51%)
May 08, 2006 4.040 4.109 3.880 3.941 546,151 -0.06(-1.47%)
May 05, 2006 3.928 4.047 3.928 3.999 413,060 +0.10(+2.69%)
May 04, 2006 4.005 4.033 3.875 3.894 378,170 -0.10(-2.62%)
May 03, 2006 3.955 4.054 3.834 3.999 351,306 +0.06(+1.53%)
May 02, 2006 4.181 4.291 3.823 3.939 1,359,315 -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.