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

NovaGold Resources (NY: NG )

3.460 -0.240 (-6.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2008 8.650 8.750 8.500 8.660 857,650 +0.22(+2.61%)
Jul 30, 2008 8.320 8.530 7.940 8.440 1,002,928 +0.04(+0.48%)
Jul 29, 2008 8.400 8.550 8.070 8.400 822,333 -0.04(-0.47%)
Jul 28, 2008 8.270 8.610 8.050 8.440 1,447,558 +0.16(+1.93%)
Jul 25, 2008 8.650 8.890 8.190 8.280 1,483,974 -0.58(-6.55%)
Jul 24, 2008 9.070 9.370 8.680 8.860 1,299,294 -0.44(-4.73%)
Jul 23, 2008 9.470 9.600 8.990 9.300 2,012,567 -0.32(-3.33%)
Jul 22, 2008 9.540 9.950 9.150 9.620 1,605,686 -0.13(-1.33%)
Jul 21, 2008 9.850 9.880 9.460 9.750 1,641,721 +0.05(+0.52%)
Jul 18, 2008 8.950 9.936 8.787 9.700 2,573,006 +0.75(+8.38%)
Jul 17, 2008 8.560 9.460 8.500 8.950 1,870,345 +0.29(+3.35%)
Jul 16, 2008 8.400 8.850 8.180 8.660 1,875,414 +0.31(+3.71%)
Jul 15, 2008 8.330 8.560 8.042 8.350 1,745,738 +0.09(+1.09%)
Jul 14, 2008 7.560 8.370 7.520 8.260 2,062,461 +0.72(+9.55%)
Jul 11, 2008 7.260 7.550 7.230 7.540 742,441 +0.39(+5.45%)
Jul 10, 2008 7.170 7.180 6.930 7.150 395,922 +0.20(+2.88%)
Jul 09, 2008 7.410 7.410 6.920 6.950 486,685 -0.12(-1.70%)
Jul 08, 2008 7.260 7.300 6.860 7.070 1,046,917 -0.28(-3.81%)
Jul 07, 2008 7.800 7.800 7.200 7.350 708,161 -0.45(-5.77%)
Jul 04, 2008 7.840 7.840 7.390 7.800 257,032 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.390 7.800 257,032 -0.07(-0.89%)
Jul 02, 2008 7.810 7.900 7.540 7.870 571,599 +0.08(+1.03%)
Jul 01, 2008 7.380 7.870 7.370 7.790 509,755 +0.34(+4.56%)
Jun 30, 2008 7.880 7.880 7.430 7.450 504,731 -0.08(-1.06%)
Jun 27, 2008 7.490 7.780 7.370 7.530 893,142 +0.13(+1.76%)
Jun 26, 2008 7.240 7.450 7.230 7.400 515,399 +0.28(+3.93%)
Jun 25, 2008 7.110 7.170 7.010 7.120 503,360 -0.05(-0.70%)
Jun 24, 2008 7.280 7.350 7.130 7.170 536,042 -0.22(-2.98%)
Jun 23, 2008 7.290 7.390 7.210 7.390 531,407 +0.01(+0.14%)
Jun 20, 2008 7.450 7.590 7.280 7.380 486,076 -0.05(-0.67%)
Jun 19, 2008 7.580 7.750 7.350 7.430 374,879 -0.28(-3.63%)
Jun 18, 2008 7.810 7.810 7.540 7.710 401,743 -0.03(-0.39%)
Jun 17, 2008 7.760 7.920 7.640 7.740 354,929 -0.06(-0.77%)
Jun 16, 2008 7.800 7.990 7.750 7.800 460,558 +0.10(+1.30%)
Jun 13, 2008 7.780 7.810 7.500 7.700 412,938 -0.02(-0.26%)
Jun 12, 2008 7.800 7.860 7.650 7.720 369,433 -0.17(-2.15%)
Jun 11, 2008 8.030 8.150 7.840 7.890 434,512 +0.14(+1.81%)
Jun 10, 2008 8.230 8.510 7.672 7.750 1,115,699 -0.85(-9.88%)
Jun 09, 2008 8.430 8.630 8.400 8.600 430,749 +0.18(+2.14%)
Jun 06, 2008 8.200 8.640 8.200 8.420 612,332 +0.23(+2.81%)
Jun 05, 2008 8.210 8.300 8.140 8.190 484,707 -0.12(-1.44%)
Jun 04, 2008 8.260 8.390 8.200 8.310 281,164 -0.01(-0.12%)
Jun 03, 2008 8.300 8.400 8.160 8.320 425,603 +0.02(+0.24%)
Jun 02, 2008 8.370 8.411 8.260 8.300 570,221 -0.07(-0.84%)
May 30, 2008 8.230 8.370 8.190 8.370 304,950 +0.07(+0.84%)
May 29, 2008 8.400 8.410 8.200 8.300 590,559 -0.16(-1.89%)
May 28, 2008 8.110 8.480 7.980 8.460 462,931 +0.25(+3.05%)
May 27, 2008 8.750 8.770 8.150 8.210 718,286 -0.56(-6.39%)
May 26, 2008 8.780 8.870 8.650 8.770 0 +0.00(+0.00%)
May 23, 2008 8.780 8.870 8.650 8.770 381,714 +0.19(+2.21%)
May 22, 2008 8.860 8.950 8.510 8.580 821,890 -0.16(-1.83%)
May 21, 2008 8.340 8.890 8.340 8.740 1,152,068 +0.45(+5.43%)
May 20, 2008 8.190 8.370 8.160 8.290 524,522 +0.10(+1.22%)
May 19, 2008 8.190 8.200 8.060 8.190 347,294 +0.14(+1.74%)
May 16, 2008 7.900 8.100 7.900 8.050 580,883 +0.17(+2.16%)
May 15, 2008 7.650 7.890 7.650 7.880 472,124 +0.29(+3.82%)
May 14, 2008 7.650 7.690 7.500 7.590 455,257 -0.06(-0.78%)
May 13, 2008 7.860 7.930 7.550 7.650 629,388 -0.25(-3.16%)
May 12, 2008 7.850 7.970 7.770 7.900 463,150 +0.10(+1.28%)
May 09, 2008 7.710 7.800 7.460 7.800 306,183 +0.28(+3.72%)
May 08, 2008 7.350 7.550 7.350 7.520 392,203 +0.11(+1.49%)
May 07, 2008 7.550 7.600 7.250 7.410 475,875 -0.17(-2.24%)
May 06, 2008 7.500 7.650 7.360 7.580 528,188 +0.13(+1.74%)
May 05, 2008 7.420 7.740 7.400 7.450 544,399 +0.11(+1.50%)
May 02, 2008 7.300 7.610 7.300 7.340 470,845 +0.01(+0.14%)
May 01, 2008 7.390 7.700 6.990 7.330 1,533,791 -0.01(-0.14%)
Apr 30, 2008 6.890 7.500 6.890 7.340 711,166 +0.37(+5.31%)
Apr 29, 2008 7.000 7.050 6.910 6.970 431,308 -0.03(-0.43%)
Apr 28, 2008 7.080 7.250 6.760 7.000 669,200 +0.00(+0.00%)
Apr 25, 2008 6.850 7.120 6.850 7.000 762,593 +0.13(+1.89%)
Apr 24, 2008 6.950 6.950 6.770 6.870 1,079,717 -0.12(-1.72%)
Apr 23, 2008 7.200 7.200 6.910 6.990 1,009,337 -0.15(-2.10%)
Apr 22, 2008 7.110 7.210 7.010 7.140 1,101,019 -0.08(-1.11%)
Apr 21, 2008 7.400 7.480 7.100 7.220 754,853 -0.18(-2.43%)
Apr 18, 2008 7.470 7.500 7.330 7.400 629,122 -0.09(-1.20%)
Apr 17, 2008 7.670 7.790 7.400 7.490 735,584 -0.16(-2.09%)
Apr 16, 2008 7.650 7.750 7.500 7.650 993,615 +0.11(+1.46%)
Apr 15, 2008 7.940 7.950 7.510 7.540 1,382,261 -0.19(-2.46%)
Apr 14, 2008 7.930 7.930 7.600 7.730 619,865 +0.05(+0.65%)
Apr 11, 2008 7.770 7.850 7.600 7.680 480,758 -0.12(-1.54%)
Apr 10, 2008 7.800 8.010 7.650 7.800 480,931 -0.02(-0.26%)
Apr 09, 2008 7.850 7.940 7.700 7.820 446,255 -0.03(-0.38%)
Apr 08, 2008 7.850 7.980 7.730 7.850 491,604 +0.00(+0.00%)
Apr 07, 2008 8.360 8.370 7.850 7.850 911,220 -0.25(-3.09%)
Apr 04, 2008 7.890 8.150 7.800 8.100 613,147 +0.30(+3.85%)
Apr 03, 2008 7.720 8.000 7.640 7.800 560,900 +0.15(+1.96%)
Apr 02, 2008 7.650 7.850 7.510 7.650 992,075 +0.14(+1.86%)
Apr 01, 2008 7.690 7.700 7.390 7.510 985,513 -0.20(-2.59%)
Mar 31, 2008 8.060 8.400 7.600 7.710 787,338 -0.26(-3.26%)
Mar 28, 2008 8.020 8.120 7.900 7.970 858,280 -0.21(-2.57%)
Mar 27, 2008 8.600 8.600 7.910 8.180 730,548 -0.26(-3.08%)
Mar 26, 2008 8.490 8.550 8.350 8.440 1,067,641 +0.25(+3.05%)
Mar 25, 2008 7.910 8.400 7.610 8.190 2,885,517 +0.60(+7.91%)
Mar 24, 2008 7.480 7.850 7.370 7.590 1,180,143 +0.14(+1.83%)
Mar 21, 2008 7.500 7.650 7.250 7.453 2,629,122 +0.00(+0.00%)
Mar 20, 2008 7.500 7.650 7.250 7.453 2,629,022 -0.41(-5.17%)
Mar 19, 2008 8.460 8.460 7.690 7.860 4,218,741 -0.99(-11.19%)
Mar 18, 2008 9.500 9.540 8.760 8.850 1,585,251 -0.69(-7.23%)
Mar 17, 2008 9.690 9.700 9.280 9.540 1,121,406 -0.08(-0.83%)
Mar 14, 2008 10.10 10.10 9.610 9.620 957,550 -0.28(-2.83%)
Mar 13, 2008 9.750 10.01 9.750 9.900 1,522,636 +0.05(+0.51%)
Mar 12, 2008 10.35 10.40 9.790 9.850 1,274,962 -0.46(-4.46%)
Mar 11, 2008 10.40 10.43 10.09 10.31 1,347,197 +0.06(+0.59%)
Mar 10, 2008 10.10 10.50 10.00 10.25 1,285,243 +0.20(+1.99%)
Mar 07, 2008 10.44 10.44 9.380 10.05 4,967,669 -0.87(-7.97%)
Mar 06, 2008 11.15 11.52 10.75 10.92 1,200,822 -0.35(-3.06%)
Mar 05, 2008 11.28 11.55 10.80 11.27 2,128,229 +0.50(+4.60%)
Mar 04, 2008 11.50 11.50 10.40 10.77 1,657,591 -0.55(-4.86%)
Mar 03, 2008 11.68 11.89 11.12 11.32 1,670,854 -0.05(-0.44%)
Feb 29, 2008 11.95 11.97 11.18 11.37 1,257,936 -0.15(-1.30%)
Feb 28, 2008 11.50 11.65 11.08 11.52 1,977,111 +0.47(+4.25%)
Feb 27, 2008 11.01 11.15 10.86 11.05 1,463,951 +0.19(+1.75%)
Feb 26, 2008 10.99 11.06 10.63 10.86 1,437,712 +0.01(+0.09%)
Feb 25, 2008 10.58 10.92 9.950 10.85 1,246,119 +0.85(+8.50%)
Feb 22, 2008 10.27 10.27 9.890 10.00 1,176,662 -0.02(-0.20%)
Feb 21, 2008 10.26 10.82 10.00 10.02 1,716,499 -0.05(-0.50%)
Feb 20, 2008 10.03 10.16 9.860 10.07 915,614 -0.08(-0.79%)
Feb 19, 2008 10.50 10.50 10.06 10.15 991,552 +0.07(+0.69%)
Feb 18, 2008 10.54 10.60 10.00 10.08 0 +0.00(+0.00%)
Feb 15, 2008 10.54 10.60 10.00 10.08 846,862 -0.39(-3.72%)
Feb 14, 2008 10.48 10.87 10.27 10.47 542,800 -0.03(-0.29%)
Feb 13, 2008 10.53 10.65 10.29 10.50 616,202 -0.09(-0.85%)
Feb 12, 2008 11.24 11.24 10.44 10.59 589,001 -0.56(-5.02%)
Feb 11, 2008 11.69 11.69 10.99 11.15 603,503 -0.14(-1.24%)
Feb 08, 2008 11.40 11.40 11.16 11.29 493,446 +0.27(+2.45%)
Feb 07, 2008 10.76 11.45 10.76 11.02 1,029,200 +0.17(+1.57%)
Feb 06, 2008 11.00 11.20 10.85 10.85 941,155 -0.03(-0.28%)
Feb 05, 2008 10.51 11.03 10.50 10.88 923,545 -0.15(-1.36%)
Feb 04, 2008 11.09 11.09 10.57 11.03 1,107,900 -0.22(-1.93%)
Feb 01, 2008 11.40 11.60 11.00 11.25 751,065 -0.19(-1.68%)
Jan 31, 2008 11.75 11.75 11.20 11.44 591,138 -0.12(-1.04%)
Jan 30, 2008 11.27 11.93 11.19 11.56 870,643 +0.29(+2.57%)
Jan 29, 2008 11.31 11.71 11.13 11.27 860,264 -0.19(-1.66%)
Jan 28, 2008 11.35 11.61 11.04 11.46 1,076,846 +0.16(+1.42%)
Jan 25, 2008 11.99 12.00 11.04 11.30 1,222,004 -0.24(-2.08%)
Jan 24, 2008 10.80 11.57 10.80 11.54 1,380,211 +0.78(+7.25%)
Jan 23, 2008 10.50 11.00 10.09 10.76 1,216,858 +0.01(+0.09%)
Jan 22, 2008 9.630 11.17 9.610 10.75 1,672,328 -0.28(-2.54%)
Jan 21, 2008 11.09 11.20 10.31 11.03 0 +0.00(+0.00%)
Jan 18, 2008 11.09 11.20 10.31 11.03 1,665,006 +0.03(+0.27%)
Jan 17, 2008 11.39 11.60 10.67 11.00 1,776,931 +0.04(+0.36%)
Jan 16, 2008 10.34 11.08 9.780 10.96 2,309,514 +0.33(+3.10%)
Jan 15, 2008 11.39 11.45 10.37 10.63 1,645,800 -0.49(-4.41%)
Jan 14, 2008 11.59 11.79 11.00 11.12 1,648,232 +0.10(+0.91%)
Jan 11, 2008 11.01 11.29 10.75 11.02 1,022,345 -0.13(-1.17%)
Jan 10, 2008 11.00 11.31 10.58 11.15 1,906,152 +0.05(+0.45%)
Jan 09, 2008 11.55 11.55 10.74 11.10 1,777,404 -0.26(-2.29%)
Jan 08, 2008 11.48 11.98 11.25 11.36 2,532,532 +0.46(+4.22%)
Jan 07, 2008 12.35 12.35 10.68 10.90 4,290,564 -1.00(-8.40%)
Jan 04, 2008 10.39 12.38 10.35 11.90 6,125,710 +1.47(+14.09%)
Jan 03, 2008 9.620 10.72 9.560 10.43 4,668,107 +1.58(+17.85%)
Jan 02, 2008 8.250 8.900 8.250 8.850 1,315,751 +0.69(+8.46%)
Jan 01, 2008 8.440 8.440 7.810 8.160 0 +0.00(+0.00%)
Dec 31, 2007 8.440 8.440 7.810 8.160 984,991 -0.09(-1.09%)
Dec 28, 2007 8.300 8.550 8.110 8.250 1,298,717 -0.04(-0.48%)
Dec 27, 2007 8.980 8.980 8.210 8.290 1,378,900 -0.43(-4.93%)
Dec 26, 2007 8.540 8.980 8.300 8.720 1,184,745 +0.42(+5.06%)
Dec 24, 2007 8.210 8.480 8.120 8.300 947,920 +0.25(+3.11%)
Dec 21, 2007 7.850 8.050 7.800 8.050 1,641,314 +0.35(+4.55%)
Dec 20, 2007 7.460 8.070 7.460 7.700 3,112,354 +0.31(+4.19%)
Dec 19, 2007 6.350 7.540 6.220 7.390 4,788,660 +1.31(+21.55%)
Dec 18, 2007 7.050 7.220 5.870 6.080 6,495,317 -0.95(-13.51%)
Dec 17, 2007 8.000 8.000 6.990 7.030 1,996,562 -0.95(-11.90%)
Dec 14, 2007 8.100 8.160 7.790 7.980 1,138,100 -0.19(-2.33%)
Dec 13, 2007 8.680 8.770 8.100 8.170 1,863,225 -0.55(-6.31%)
Dec 12, 2007 9.010 9.100 8.580 8.720 1,385,612 -0.11(-1.25%)
Dec 11, 2007 9.180 9.390 8.780 8.830 1,335,700 -0.27(-2.97%)
Dec 10, 2007 9.420 9.570 9.020 9.100 1,005,769 -0.28(-2.99%)
Dec 07, 2007 9.300 9.410 9.050 9.380 888,513 +0.21(+2.29%)
Dec 06, 2007 8.650 9.230 8.520 9.170 1,411,350 +0.50(+5.77%)
Dec 05, 2007 9.000 9.350 8.580 8.670 1,566,744 -0.41(-4.51%)
Dec 04, 2007 9.600 9.600 9.000 9.080 1,078,988 -0.43(-4.52%)
Dec 03, 2007 9.750 9.820 9.250 9.510 1,714,810 -0.32(-3.26%)
Nov 30, 2007 10.00 10.05 9.710 9.830 2,363,866 -0.26(-2.58%)
Nov 29, 2007 10.20 10.20 9.830 10.09 2,143,870 -0.15(-1.46%)
Nov 28, 2007 9.660 10.37 9.600 10.24 3,191,100 +0.24(+2.40%)
Nov 27, 2007 9.450 10.14 8.690 10.00 7,135,026 +0.52(+5.49%)
Nov 26, 2007 14.80 14.81 9.110 9.480 20,535,856 -10.76(-53.16%)
Nov 23, 2007 19.50 20.27 19.50 20.24 444,800 +1.00(+5.20%)
Nov 21, 2007 18.90 19.40 18.45 19.24 762,195 +0.44(+2.34%)
Nov 20, 2007 18.51 19.50 18.16 18.80 935,060 +0.51(+2.79%)
Nov 19, 2007 19.50 19.50 18.07 18.29 572,725 -0.74(-3.89%)
Nov 16, 2007 18.70 19.21 18.22 19.03 946,650 +0.58(+3.14%)
Nov 15, 2007 18.65 19.63 18.36 18.45 819,690 -1.28(-6.49%)
Nov 14, 2007 20.49 20.49 19.64 19.73 610,152 +0.37(+1.91%)
Nov 13, 2007 19.00 19.76 19.00 19.36 992,526 +0.31(+1.63%)
Nov 12, 2007 20.07 20.34 18.79 19.05 1,301,833 -1.89(-9.03%)
Nov 09, 2007 20.14 21.10 20.14 20.94 2,249,967 +0.49(+2.40%)
Nov 08, 2007 21.20 21.20 19.58 20.45 1,300,927 -0.27(-1.30%)
Nov 07, 2007 21.91 21.91 20.66 20.72 1,086,360 +0.10(+0.48%)
Nov 06, 2007 21.00 21.03 20.49 20.62 1,148,489 +0.57(+2.84%)
Nov 05, 2007 19.25 20.73 19.25 20.05 1,309,100 -0.13(-0.64%)
Nov 02, 2007 19.42 20.25 18.62 20.18 1,744,300 +1.15(+6.04%)
Nov 01, 2007 18.95 19.66 18.21 19.03 680,104 +0.23(+1.22%)
Oct 31, 2007 18.92 19.12 18.56 18.80 927,450 -0.03(-0.16%)
Oct 30, 2007 19.89 19.89 18.65 18.83 988,000 -0.92(-4.66%)
Oct 29, 2007 19.10 19.94 18.90 19.75 1,024,600 +0.99(+5.28%)
Oct 26, 2007 19.25 19.35 18.73 18.76 686,100 -0.22(-1.16%)
Oct 25, 2007 18.57 19.25 18.40 18.98 895,100 +0.66(+3.60%)
Oct 24, 2007 17.24 18.39 17.13 18.32 1,089,600 +1.02(+5.90%)
Oct 23, 2007 16.95 17.37 16.81 17.30 310,300 +0.67(+4.03%)
Oct 22, 2007 17.00 17.20 16.36 16.63 833,900 -0.89(-5.08%)
Oct 19, 2007 17.70 18.00 17.36 17.52 513,600 -0.17(-0.96%)
Oct 18, 2007 17.81 17.89 17.47 17.69 814,300 +0.04(+0.23%)
Oct 17, 2007 18.74 18.75 17.60 17.65 504,200 -0.89(-4.80%)
Oct 16, 2007 18.95 19.00 18.20 18.54 416,100 -0.41(-2.16%)
Oct 15, 2007 19.00 19.10 18.62 18.95 681,700 +0.17(+0.91%)
Oct 12, 2007 16.71 18.82 18.51 18.78 434,000 +0.53(+2.90%)
Oct 11, 2007 18.48 18.95 18.09 18.25 1,412,100 -0.05(-0.27%)
Oct 10, 2007 18.13 18.35 17.86 18.30 1,013,400 +0.44(+2.46%)
Oct 09, 2007 17.00 17.89 16.93 17.86 1,272,100 +0.83(+4.87%)
Oct 08, 2007 16.65 17.13 16.56 17.03 564,900 +0.40(+2.41%)
Oct 05, 2007 16.50 16.88 16.23 16.63 378,900 +0.12(+0.73%)
Oct 04, 2007 16.25 16.59 15.89 16.51 294,100 +0.26(+1.60%)
Oct 03, 2007 16.06 16.47 16.00 16.25 419,000 +0.20(+1.25%)
Oct 02, 2007 16.30 16.30 15.80 16.05 353,800 -0.44(-2.67%)
Oct 01, 2007 16.51 16.64 16.21 16.49 461,800 -0.02(-0.12%)
Sep 28, 2007 16.25 16.59 16.02 16.51 634,200 +0.68(+4.30%)
Sep 27, 2007 15.98 16.25 15.77 15.83 533,200 -0.10(-0.63%)
Sep 26, 2007 16.23 16.49 15.81 15.93 374,600 -0.24(-1.48%)
Sep 25, 2007 16.00 16.29 15.81 16.17 503,200 +0.07(+0.43%)
Sep 24, 2007 16.63 16.69 16.00 16.10 592,100 -0.48(-2.90%)
Sep 21, 2007 16.72 16.75 16.30 16.58 897,100 -0.13(-0.78%)
Sep 20, 2007 15.82 16.81 15.80 16.71 1,840,900 +1.21(+7.81%)
Sep 19, 2007 15.75 15.90 15.29 15.50 504,600 -0.04(-0.26%)
Sep 18, 2007 15.27 15.61 15.02 15.54 479,600 +0.30(+1.97%)
Sep 17, 2007 14.98 15.54 14.88 15.24 374,800 +0.24(+1.60%)
Sep 14, 2007 15.25 15.49 14.95 15.00 295,800 -0.27(-1.77%)
Sep 13, 2007 15.20 15.28 15.01 15.27 223,300 +0.07(+0.46%)
Sep 12, 2007 14.99 15.51 14.99 15.20 765,000 -0.12(-0.78%)
Sep 11, 2007 15.13 15.53 15.00 15.32 355,500 +0.20(+1.32%)
Sep 10, 2007 15.16 15.31 14.60 15.12 411,200 +0.03(+0.20%)
Sep 07, 2007 15.38 15.42 14.80 15.09 432,200 +0.04(+0.27%)
Sep 06, 2007 14.47 15.09 14.38 15.05 1,060,110 +0.80(+5.61%)
Sep 05, 2007 14.27 14.44 14.23 14.25 359,900 -0.04(-0.28%)
Sep 04, 2007 14.05 14.50 14.05 14.29 572,000 +0.24(+1.71%)
Aug 31, 2007 14.32 14.38 14.05 14.05 270,100 -0.15(-1.06%)
Aug 30, 2007 14.11 14.38 14.01 14.20 274,000 -0.07(-0.49%)
Aug 29, 2007 13.85 14.27 13.83 14.27 270,300 +0.44(+3.18%)
Aug 28, 2007 14.00 14.25 13.62 13.83 249,400 -0.22(-1.57%)
Aug 27, 2007 14.23 14.39 14.01 14.05 308,700 -0.25(-1.75%)
Aug 24, 2007 14.17 14.50 14.12 14.30 433,100 +0.12(+0.84%)
Aug 23, 2007 14.84 14.88 14.05 14.18 695,900 -0.11(-0.76%)
Aug 22, 2007 13.82 14.40 13.73 14.29 527,600 +0.58(+4.23%)
Aug 21, 2007 13.77 13.92 13.63 13.71 332,000 -0.12(-0.87%)
Aug 20, 2007 13.86 14.23 13.61 13.83 337,100 +0.00(+0.00%)
Aug 17, 2007 13.75 14.32 13.64 13.83 344,700 +0.13(+0.95%)
Aug 16, 2007 14.05 14.15 12.83 13.70 1,203,100 -0.66(-4.60%)
Aug 15, 2007 14.51 14.68 14.15 14.36 480,034 -0.49(-3.30%)
Aug 14, 2007 15.31 15.37 14.61 14.85 529,000 -0.53(-3.45%)
Aug 13, 2007 15.97 16.05 15.30 15.38 544,600 -0.62(-3.87%)
Aug 10, 2007 15.85 16.32 15.82 16.00 1,059,000 +0.06(+0.38%)
Aug 09, 2007 15.34 16.34 15.31 15.94 1,403,500 +0.21(+1.34%)
Aug 08, 2007 15.10 16.02 15.10 15.73 927,600 +0.68(+4.52%)
Aug 07, 2007 14.84 15.20 14.50 15.05 396,000 +0.20(+1.35%)
Aug 06, 2007 15.51 15.51 14.45 14.85 551,700 -0.74(-4.75%)
Aug 03, 2007 15.53 15.70 15.39 15.59 358,800 +0.20(+1.30%)
Aug 02, 2007 15.05 15.45 15.05 15.39 647,700 +0.27(+1.79%)
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.