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

NovaGold Resources (NY: NG )

3.490 +0.220 (+6.73%)
Official Closing Price Updated: 8:00 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 (%)
Feb 27, 2009 2.970 3.140 2.800 2.860 0 -0.07(-2.39%)
Feb 26, 2009 2.860 3.100 2.770 2.930 2,996,712 +0.13(+4.64%)
Feb 25, 2009 2.570 2.900 2.550 2.800 3,259,306 +0.11(+4.09%)
Feb 24, 2009 2.980 2.980 2.360 2.690 4,159,598 -0.32(-10.63%)
Feb 23, 2009 3.190 3.200 2.950 3.010 1,651,302 -0.17(-5.35%)
Feb 20, 2009 3.240 3.450 3.020 3.180 3,327,792 +0.21(+7.07%)
Feb 19, 2009 3.560 3.640 2.970 2.970 3,087,041 -0.65(-17.96%)
Feb 18, 2009 3.700 3.750 3.400 3.620 1,721,518 -0.04(-1.09%)
Feb 17, 2009 3.800 3.870 3.650 3.660 2,384,289 +0.02(+0.55%)
Feb 13, 2009 3.420 3.650 3.340 3.640 1,883,775 +0.19(+5.51%)
Feb 12, 2009 3.500 3.520 3.360 3.450 1,271,663 -0.07(-1.99%)
Feb 11, 2009 3.600 3.600 3.360 3.520 2,031,373 +0.17(+5.07%)
Feb 10, 2009 3.610 3.720 3.270 3.350 2,255,189 -0.06(-1.76%)
Feb 09, 2009 3.400 3.500 3.300 3.410 1,665,182 -0.16(-4.48%)
Feb 06, 2009 3.680 3.720 3.470 3.570 2,756,425 -0.13(-3.51%)
Feb 05, 2009 3.790 3.790 3.600 3.700 2,622,123 +0.09(+2.49%)
Feb 04, 2009 3.520 3.740 3.500 3.610 2,924,080 +0.10(+2.85%)
Feb 03, 2009 3.360 3.630 3.300 3.510 4,354,599 +0.22(+6.69%)
Feb 02, 2009 3.380 3.460 2.870 3.290 4,752,379 -0.21(-6.00%)
Jan 30, 2009 3.610 3.830 3.300 3.500 0 +0.05(+1.45%)
Jan 29, 2009 2.900 3.600 2.730 3.450 9,153,364 +0.52(+17.75%)
Jan 28, 2009 2.550 2.950 2.550 2.930 4,506,500 +0.32(+12.26%)
Jan 27, 2009 2.600 2.700 2.400 2.610 2,663,920 -0.05(-1.88%)
Jan 26, 2009 2.450 2.750 2.395 2.660 5,918,115 +0.42(+18.75%)
Jan 23, 2009 1.990 2.320 1.950 2.240 5,110,457 +0.34(+17.89%)
Jan 22, 2009 1.750 1.920 1.690 1.900 3,380,618 +0.09(+4.97%)
Jan 21, 2009 1.640 1.850 1.530 1.810 3,243,989 +0.13(+7.74%)
Jan 20, 2009 1.820 2.000 1.410 1.680 6,504,430 -0.16(-8.70%)
Jan 16, 2009 1.710 1.990 1.470 1.840 3,465,533 +0.37(+25.17%)
Jan 15, 2009 1.350 1.480 1.260 1.470 2,246,245 +0.16(+12.21%)
Jan 14, 2009 1.510 1.520 1.290 1.310 1,683,517 -0.20(-13.25%)
Jan 13, 2009 1.560 1.760 1.460 1.510 1,903,439 -0.05(-3.21%)
Jan 12, 2009 1.800 1.800 1.440 1.560 2,654,696 -0.26(-14.29%)
Jan 09, 2009 2.030 2.080 1.780 1.820 1,705,313 -0.19(-9.45%)
Jan 08, 2009 2.180 2.180 1.960 2.010 3,399,379 -0.04(-1.95%)
Jan 07, 2009 2.410 2.410 1.840 2.050 5,851,324 -0.17(-7.66%)
Jan 06, 2009 1.890 2.520 1.810 2.220 5,352,563 +0.42(+23.33%)
Jan 05, 2009 1.560 1.890 1.530 1.800 2,125,004 +0.22(+13.92%)
Jan 02, 2009 1.560 1.660 1.479 1.580 0 +0.11(+7.48%)
Jan 01, 2009 1.370 1.520 1.330 1.470 0 +0.00(+0.00%)
Dec 31, 2008 1.370 1.520 1.330 1.470 1,550,336 +0.01(+0.62%)
Dec 30, 2008 1.500 1.500 1.360 1.461 1,116,845 -0.02(-1.28%)
Dec 29, 2008 1.520 1.630 1.430 1.480 1,903,743 +0.14(+10.45%)
Dec 26, 2008 1.500 1.680 1.140 1.340 2,535,445 -0.10(-6.94%)
Dec 24, 2008 1.390 1.490 1.340 1.440 692,844 +0.01(+0.70%)
Dec 23, 2008 1.520 1.520 1.360 1.430 1,461,123 -0.09(-5.92%)
Dec 22, 2008 1.530 1.590 1.370 1.520 2,770,417 +0.24(+18.75%)
Dec 19, 2008 1.700 1.790 1.260 1.280 4,875,005 -0.58(-31.18%)
Dec 18, 2008 2.570 2.660 1.660 1.860 6,400,900 -0.55(-22.82%)
Dec 17, 2008 1.947 2.950 1.850 2.410 10,382,138 +0.69(+40.12%)
Dec 16, 2008 1.570 1.780 1.390 1.720 5,341,019 +0.38(+28.36%)
Dec 15, 2008 0.9000 1.650 0.8600 1.340 5,861,343 +0.57(+74.03%)
Dec 12, 2008 0.8000 0.8000 0.7005 0.7700 1,634,792 -0.05(-6.10%)
Dec 11, 2008 0.5300 0.9300 0.5000 0.8200 4,834,901 +0.34(+70.83%)
Dec 10, 2008 0.5000 0.5100 0.4600 0.4800 878,800 +0.01(+1.05%)
Dec 09, 2008 0.4500 0.4800 0.4400 0.4750 1,323,454 +0.01(+3.26%)
Dec 08, 2008 0.4700 0.5000 0.4500 0.4600 1,000,323 +0.01(+2.22%)
Dec 05, 2008 0.4700 0.4800 0.4041 0.4500 1,085,978 -0.02(-4.26%)
Dec 04, 2008 0.4900 0.4900 0.4400 0.4700 1,034,383 +0.01(+2.17%)
Dec 03, 2008 0.4711 0.4900 0.4100 0.4600 1,801,127 +0.01(+2.22%)
Dec 02, 2008 0.5000 0.5400 0.4200 0.4500 2,359,931 -0.05(-10.00%)
Dec 01, 2008 0.5800 0.5800 0.4800 0.5000 1,168,639 -0.07(-12.28%)
Nov 28, 2008 0.5700 0.5900 0.5400 0.5700 1,351,566 +0.00(+0.00%)
Nov 26, 2008 0.5800 0.5800 0.5000 0.5700 1,616,582 +0.01(+1.80%)
Nov 25, 2008 0.6200 0.6400 0.5000 0.5599 3,833,142 -0.02(-3.47%)
Nov 24, 2008 1.870 2.400 0.3700 0.5800 20,281,492 -1.12(-65.88%)
Nov 21, 2008 1.420 1.700 1.380 1.700 2,135,700 +0.40(+30.77%)
Nov 20, 2008 2.050 2.070 1.300 1.300 1,693,842 -0.74(-36.27%)
Nov 19, 2008 2.000 2.300 2.000 2.040 698,800 -0.09(-4.23%)
Nov 18, 2008 2.100 2.240 2.010 2.130 825,826 +0.03(+1.43%)
Nov 17, 2008 2.130 2.320 2.100 2.100 763,418 -0.14(-6.25%)
Nov 14, 2008 2.500 2.620 2.200 2.240 0 -0.16(-6.67%)
Nov 13, 2008 2.350 2.470 2.110 2.400 908,468 +0.03(+1.15%)
Nov 12, 2008 2.730 2.730 2.350 2.373 657,461 -0.41(-14.65%)
Nov 11, 2008 3.050 3.060 2.760 2.780 410,726 -0.34(-10.90%)
Nov 10, 2008 3.110 3.340 2.970 3.120 451,434 +0.06(+1.96%)
Nov 07, 2008 3.000 3.260 2.930 3.060 551,200 +0.11(+3.73%)
Nov 06, 2008 3.370 3.620 2.850 2.950 1,002,366 -0.38(-11.41%)
Nov 05, 2008 3.400 3.640 3.240 3.330 786,416 +0.05(+1.52%)
Nov 04, 2008 3.000 3.300 2.970 3.280 872,552 +0.41(+14.29%)
Nov 03, 2008 3.080 3.090 2.800 2.870 597,543 +0.06(+2.14%)
Oct 31, 2008 3.010 3.010 2.600 2.810 1,040,739 -0.11(-3.77%)
Oct 30, 2008 3.060 3.060 2.650 2.920 803,917 +0.17(+6.18%)
Oct 29, 2008 2.740 2.950 2.530 2.750 1,181,581 +0.25(+10.00%)
Oct 28, 2008 2.340 2.550 2.110 2.500 825,762 +0.28(+12.61%)
Oct 27, 2008 2.300 2.580 2.220 2.220 579,644 -0.22(-9.02%)
Oct 24, 2008 2.160 2.930 2.000 2.440 1,653,443 -0.01(-0.41%)
Oct 23, 2008 2.660 2.830 2.350 2.450 1,338,946 -0.38(-13.43%)
Oct 22, 2008 3.150 3.150 2.800 2.830 997,222 -0.30(-9.58%)
Oct 21, 2008 3.440 3.440 3.110 3.130 936,803 -0.27(-7.94%)
Oct 20, 2008 3.440 3.440 3.220 3.400 902,023 +0.16(+4.94%)
Oct 17, 2008 3.270 3.490 3.150 3.240 0 -0.13(-3.86%)
Oct 16, 2008 4.010 4.400 3.280 3.370 1,715,462 -1.03(-23.41%)
Oct 15, 2008 4.350 4.600 4.000 4.400 962,100 -0.03(-0.68%)
Oct 14, 2008 4.030 4.450 3.850 4.430 984,462 +0.70(+18.77%)
Oct 13, 2008 3.800 4.040 3.330 3.730 633,774 +0.14(+3.90%)
Oct 10, 2008 4.440 4.600 3.230 3.590 1,589,706 -0.98(-21.44%)
Oct 09, 2008 4.850 4.900 4.410 4.570 743,276 -0.26(-5.38%)
Oct 08, 2008 5.080 5.080 4.260 4.830 1,877,469 +0.31(+6.86%)
Oct 07, 2008 4.750 5.090 4.410 4.520 1,205,644 -0.35(-7.19%)
Oct 06, 2008 5.360 5.620 4.500 4.870 1,190,476 -0.55(-10.15%)
Oct 03, 2008 4.950 6.000 4.590 5.420 0 +0.06(+1.12%)
Oct 02, 2008 6.580 6.580 5.350 5.360 790,477 -1.14(-17.54%)
Oct 01, 2008 6.550 6.750 6.440 6.500 607,204 -0.01(-0.15%)
Sep 30, 2008 6.890 6.890 6.220 6.510 908,181 -0.32(-4.69%)
Sep 29, 2008 6.670 6.850 6.580 6.830 970,101 +0.16(+2.40%)
Sep 26, 2008 7.100 7.100 6.600 6.670 0 +0.07(+1.06%)
Sep 25, 2008 6.990 7.090 6.600 6.600 417,382 -0.33(-4.76%)
Sep 24, 2008 7.160 7.160 6.780 6.930 455,333 +0.06(+0.87%)
Sep 23, 2008 7.380 7.380 6.700 6.870 964,341 -0.45(-6.15%)
Sep 22, 2008 6.980 7.500 6.800 7.320 1,306,256 +0.32(+4.57%)
Sep 19, 2008 6.300 7.000 6.250 7.000 0 +0.81(+13.09%)
Sep 18, 2008 5.740 6.450 5.500 6.190 1,966,649 +0.90(+17.01%)
Sep 17, 2008 4.650 5.690 4.600 5.290 1,675,595 +0.65(+14.01%)
Sep 16, 2008 4.520 4.760 4.460 4.640 1,067,758 -0.26(-5.31%)
Sep 15, 2008 5.010 5.170 4.780 4.900 468,973 -0.25(-4.85%)
Sep 12, 2008 4.730 5.280 4.730 5.150 896,266 +0.43(+9.11%)
Sep 11, 2008 4.600 4.770 4.290 4.720 764,389 -0.06(-1.26%)
Sep 10, 2008 4.590 4.890 4.170 4.780 2,205,315 +0.06(+1.27%)
Sep 09, 2008 4.870 4.950 4.570 4.720 1,543,791 -0.36(-7.09%)
Sep 08, 2008 5.650 5.800 5.020 5.080 864,894 -0.52(-9.29%)
Sep 05, 2008 5.710 5.820 5.200 5.600 0 -0.13(-2.27%)
Sep 04, 2008 6.000 6.000 5.450 5.730 910,113 -0.13(-2.22%)
Sep 03, 2008 6.090 6.210 5.790 5.860 1,037,419 -0.31(-5.02%)
Sep 02, 2008 6.450 6.450 6.060 6.170 629,631 -0.31(-4.78%)
Aug 29, 2008 6.570 6.570 6.330 6.480 0 +0.06(+0.93%)
Aug 28, 2008 6.410 6.580 6.320 6.420 395,503 +0.02(+0.31%)
Aug 27, 2008 6.500 6.560 6.340 6.400 561,166 -0.03(-0.47%)
Aug 26, 2008 6.840 6.840 6.350 6.430 468,863 -0.10(-1.53%)
Aug 25, 2008 6.610 6.740 6.500 6.530 198,738 -0.19(-2.83%)
Aug 22, 2008 6.760 6.890 6.630 6.720 0 -0.16(-2.33%)
Aug 21, 2008 6.580 6.920 6.470 6.880 666,009 +0.43(+6.67%)
Aug 20, 2008 6.450 6.630 6.360 6.450 570,923 -0.04(-0.62%)
Aug 19, 2008 6.540 6.700 6.170 6.490 1,575,391 +0.04(+0.62%)
Aug 18, 2008 6.500 6.580 6.350 6.450 422,019 +0.14(+2.22%)
Aug 15, 2008 6.340 6.640 6.150 6.310 0 -0.12(-1.87%)
Aug 14, 2008 6.500 6.680 6.360 6.430 622,640 -0.10(-1.53%)
Aug 13, 2008 6.480 6.660 6.410 6.530 499,719 +0.16(+2.51%)
Aug 12, 2008 6.080 6.428 6.020 6.370 830,014 +0.15(+2.41%)
Aug 11, 2008 6.620 6.700 6.140 6.220 1,159,461 -0.40(-6.04%)
Aug 08, 2008 6.650 6.960 6.500 6.620 1,660,585 -0.44(-6.23%)
Aug 07, 2008 7.350 7.380 7.050 7.060 635,122 -0.13(-1.81%)
Aug 06, 2008 7.040 7.280 7.040 7.190 763,537 +0.20(+2.86%)
Aug 05, 2008 7.940 7.980 6.930 6.990 2,365,087 -1.15(-14.13%)
Aug 04, 2008 8.250 8.550 8.020 8.140 900,138 -0.19(-2.28%)
Aug 01, 2008 8.610 8.760 8.300 8.330 765,460 -0.33(-3.81%)
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%)
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.