Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U S Global Inv Inc
(NQ:
GROW
)
2.600
+0.010 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
15.18
15.41
14.97
15.10
452,127
-0.01(-0.05%)
May 30, 2007
15.04
15.33
14.65
15.11
742,234
-0.24(-1.57%)
May 29, 2007
15.44
15.55
15.12
15.35
533,249
+0.13(+0.84%)
May 25, 2007
15.34
15.51
14.97
15.22
512,074
+0.05(+0.33%)
May 24, 2007
15.43
15.93
15.07
15.17
907,853
-0.34(-2.20%)
May 23, 2007
16.16
16.31
15.40
15.51
798,634
-0.36(-2.24%)
May 22, 2007
15.83
16.18
15.72
15.87
1,163,369
+0.27(+1.73%)
May 21, 2007
14.76
16.12
14.65
15.60
2,235,666
+0.73(+4.93%)
May 18, 2007
14.75
15.07
14.63
14.87
686,612
+0.21(+1.46%)
May 17, 2007
14.58
15.28
14.23
14.65
1,134,367
+0.02(+0.15%)
May 16, 2007
15.17
15.34
14.46
14.63
1,159,851
-0.33(-2.23%)
May 15, 2007
15.02
15.63
14.42
14.97
2,218,978
-0.06(-0.38%)
May 14, 2007
15.78
16.14
15.00
15.02
1,686,369
-0.75(-4.73%)
May 11, 2007
16.32
16.35
15.67
15.77
1,016,510
-0.16(-1.03%)
May 10, 2007
16.44
16.53
15.86
15.93
1,343,658
-0.72(-4.31%)
May 09, 2007
15.50
16.89
15.29
16.65
3,047,793
+0.83(+5.26%)
May 08, 2007
16.53
16.62
15.66
15.82
2,539,173
-0.65(-3.93%)
May 07, 2007
18.76
18.96
16.35
16.47
6,559,220
-3.36(-16.96%)
May 04, 2007
20.71
20.72
19.60
19.83
1,791,204
-0.38(-1.90%)
May 03, 2007
19.55
20.62
19.10
20.21
1,661,116
+1.05(+5.45%)
May 02, 2007
19.27
19.32
18.73
19.17
1,366,778
-0.15(-0.77%)
May 01, 2007
20.55
20.68
18.88
19.32
2,103,962
-0.90(-4.47%)
Apr 30, 2007
18.13
20.75
17.70
20.22
4,725,628
+1.78(+9.64%)
Apr 27, 2007
19.26
19.30
18.20
18.44
2,301,040
-1.14(-5.84%)
Apr 26, 2007
20.69
20.97
19.31
19.59
2,155,732
-1.09(-5.29%)
Apr 25, 2007
20.66
21.29
20.48
20.68
1,404,905
+0.14(+0.69%)
Apr 24, 2007
21.18
21.39
20.23
20.54
1,390,947
-0.45(-2.17%)
Apr 23, 2007
21.05
21.72
20.76
21.00
1,380,715
+0.09(+0.44%)
Apr 20, 2007
21.59
21.68
20.27
20.90
1,814,813
+0.26(+1.27%)
Apr 19, 2007
20.97
21.78
20.48
20.64
2,058,047
-1.29(-5.90%)
Apr 18, 2007
22.04
22.57
21.84
21.93
1,128,210
-0.37(-1.66%)
Apr 17, 2007
21.83
23.29
21.52
22.30
3,478,878
+0.38(+1.73%)
Apr 16, 2007
22.25
22.36
21.22
21.93
1,985,100
+0.22(+1.01%)
Apr 13, 2007
22.38
22.54
21.41
21.71
1,699,972
-0.32(-1.45%)
Apr 12, 2007
20.62
22.39
20.01
22.03
3,415,241
+0.65(+3.06%)
Apr 11, 2007
22.40
22.60
20.90
21.37
2,829,398
-1.08(-4.81%)
Apr 10, 2007
23.44
23.44
21.91
22.45
2,434,148
-0.99(-4.22%)
Apr 09, 2007
23.79
23.79
22.47
23.44
3,423,326
+0.87(+3.84%)
Apr 05, 2007
22.08
22.74
21.34
22.57
4,208,570
+1.24(+5.83%)
Apr 04, 2007
22.79
24.85
20.99
21.33
10,566,185
-1.33(-5.87%)
Apr 03, 2007
21.02
22.74
20.76
22.66
5,578,462
+2.40(+11.86%)
Apr 02, 2007
18.81
20.26
18.52
20.26
3,488,127
+1.94(+10.60%)
Mar 30, 2007
19.57
19.58
18.14
18.32
2,368,207
+8.53(+87.18%)
Mar 29, 2007
9.778
10.09
9.440
9.785
4,660,647
+0.36(+3.77%)
Mar 28, 2007
9.284
9.957
8.985
9.430
5,092,486
-0.10(-1.03%)
Mar 27, 2007
9.957
9.966
9.154
9.527
5,458,272
-0.32(-3.25%)
Mar 26, 2007
9.332
10.08
8.932
9.848
6,714,158
+1.14(+13.07%)
Mar 23, 2007
8.395
8.884
8.290
8.710
3,929,895
+0.53(+6.52%)
Mar 22, 2007
7.721
8.441
7.702
8.176
4,112,098
+0.53(+6.98%)
Mar 21, 2007
7.204
7.656
7.083
7.643
2,050,936
+0.58(+8.20%)
Mar 20, 2007
7.643
7.643
6.977
7.064
2,362,828
-0.62(-8.12%)
Mar 19, 2007
6.824
7.688
6.799
7.688
2,690,796
+1.00(+14.93%)
Mar 16, 2007
6.758
6.852
6.648
6.689
349,487
-0.06(-0.92%)
Mar 15, 2007
6.776
6.975
6.641
6.751
819,284
+0.06(+0.82%)
Mar 14, 2007
6.488
6.740
6.383
6.696
797,995
+0.15(+2.36%)
Mar 13, 2007
6.870
6.882
6.497
6.541
778,910
-0.33(-4.79%)
Mar 12, 2007
6.735
7.051
6.710
6.870
894,061
+0.09(+1.26%)
Mar 09, 2007
6.984
6.984
6.701
6.785
572,920
-0.04(-0.57%)
Mar 08, 2007
6.971
7.053
6.783
6.824
1,015,130
+0.04(+0.58%)
Mar 07, 2007
7.005
7.099
6.621
6.785
1,613,018
+0.01(+0.18%)
Mar 06, 2007
6.424
6.841
6.424
6.772
2,142,554
+0.53(+8.55%)
Mar 05, 2007
6.536
6.577
6.225
6.239
1,852,682
-0.50(-7.46%)
Mar 02, 2007
6.763
6.986
6.674
6.742
1,067,283
-0.18(-2.62%)
Mar 01, 2007
6.754
6.993
6.545
6.923
1,534,340
-0.19(-2.63%)
Feb 28, 2007
7.119
7.234
6.934
7.110
1,233,368
+0.18(+2.56%)
Feb 27, 2007
7.462
7.519
6.897
6.932
2,494,297
-0.89(-11.34%)
Feb 26, 2007
7.830
8.114
7.640
7.819
1,354,314
+0.02(+0.30%)
Feb 23, 2007
8.112
8.148
7.609
7.796
1,893,509
-0.21(-2.66%)
Feb 22, 2007
8.285
8.520
7.954
8.009
4,553,443
+0.15(+1.88%)
Feb 21, 2007
6.966
7.929
6.932
7.862
4,310,710
+0.72(+10.05%)
Feb 20, 2007
7.021
7.243
6.861
7.144
1,384,201
+0.09(+1.31%)
Feb 16, 2007
6.923
7.238
6.861
7.051
1,361,979
+0.03(+0.43%)
Feb 15, 2007
7.208
7.297
6.952
7.021
1,487,442
-0.16(-2.23%)
Feb 14, 2007
7.242
7.346
7.124
7.181
1,422,193
-0.04(-0.49%)
Feb 13, 2007
7.291
7.460
7.110
7.217
1,985,223
-0.01(-0.12%)
Feb 12, 2007
7.741
7.819
7.105
7.226
3,268,226
-0.63(-8.07%)
Feb 09, 2007
8.230
8.352
7.725
7.860
1,924,432
-0.18(-2.28%)
Feb 08, 2007
8.214
8.943
7.796
8.043
5,329,042
-0.17(-2.06%)
Feb 07, 2007
9.403
9.527
8.144
8.212
5,442,182
-0.86(-9.47%)
Feb 06, 2007
8.879
9.332
8.738
9.071
4,355,619
+0.38(+4.38%)
Feb 05, 2007
7.821
8.831
7.761
8.690
4,193,542
+0.98(+12.75%)
Feb 02, 2007
7.732
7.899
7.689
7.707
738,220
-0.04(-0.50%)
Feb 01, 2007
7.782
7.999
7.652
7.746
987,957
+0.03(+0.44%)
Jan 31, 2007
7.732
7.865
7.629
7.713
1,248,254
-0.09(-1.16%)
Jan 30, 2007
7.697
8.061
7.501
7.803
2,007,937
+0.10(+1.27%)
Jan 29, 2007
7.958
7.981
7.601
7.705
1,413,912
-0.19(-2.39%)
Jan 26, 2007
7.841
7.981
7.567
7.894
1,655,530
+0.14(+1.83%)
Jan 25, 2007
8.436
8.441
7.625
7.752
2,895,400
-0.54(-6.50%)
Jan 24, 2007
7.901
8.344
7.732
8.290
3,992,612
+0.47(+6.00%)
Jan 23, 2007
7.748
8.034
7.537
7.821
3,881,709
+0.17(+2.23%)
Jan 22, 2007
7.821
7.990
7.432
7.650
4,710,403
-0.31(-3.95%)
Jan 19, 2007
8.194
8.329
7.789
7.965
4,917,793
-0.17(-2.05%)
Jan 18, 2007
9.110
9.469
7.928
8.132
7,396,468
-0.89(-9.83%)
Jan 17, 2007
10.22
10.27
8.903
9.019
4,419,698
-1.17(-11.51%)
Jan 16, 2007
10.27
10.43
10.14
10.19
1,107,868
+0.03(+0.33%)
Jan 12, 2007
10.39
10.57
10.09
10.16
2,023,653
-0.20(-1.94%)
Jan 11, 2007
10.05
10.58
9.984
10.36
3,218,735
+0.39(+3.96%)
Jan 10, 2007
9.824
10.22
9.785
9.965
2,173,398
-0.06(-0.59%)
Jan 09, 2007
10.47
10.49
9.897
10.02
2,589,299
-0.39(-3.79%)
Jan 08, 2007
9.982
10.60
9.778
10.42
4,736,020
+0.72(+7.46%)
Jan 05, 2007
9.755
10.68
9.453
9.694
8,960,215
-0.18(-1.82%)
Jan 04, 2007
11.16
11.30
9.687
9.874
7,377,815
-1.47(-12.94%)
Jan 03, 2007
12.39
12.44
10.92
11.34
5,062,587
-0.60(-5.00%)
Dec 29, 2006
12.80
12.92
11.85
11.94
2,914,331
-0.88(-6.84%)
Dec 28, 2006
12.22
12.88
12.01
12.82
2,899,470
+0.65(+5.33%)
Dec 27, 2006
11.28
12.22
11.19
12.17
1,912,300
+0.98(+8.81%)
Dec 26, 2006
11.20
11.58
11.13
11.18
1,096,506
-0.12(-1.07%)
Dec 22, 2006
11.24
11.60
11.14
11.30
1,046,047
-0.06(-0.56%)
Dec 21, 2006
11.13
11.67
10.85
11.37
2,499,850
-0.36(-3.11%)
Dec 20, 2006
11.91
12.18
11.63
11.73
2,306,147
+0.15(+1.26%)
Dec 19, 2006
11.60
11.81
10.95
11.59
4,675,032
-0.40(-3.34%)
Dec 18, 2006
12.02
12.41
11.75
11.99
2,936,128
+0.25(+2.17%)
Dec 15, 2006
11.38
11.89
11.29
11.73
2,689,162
+0.57(+5.15%)
Dec 14, 2006
10.75
11.26
10.74
11.16
2,194,031
+0.42(+3.92%)
Dec 13, 2006
10.65
10.97
10.60
10.74
1,749,174
+0.11(+1.04%)
Dec 12, 2006
10.76
10.84
10.29
10.63
1,770,082
-0.13(-1.17%)
Dec 11, 2006
10.90
10.95
10.37
10.75
2,387,383
+0.09(+0.82%)
Dec 08, 2006
10.12
10.66
9.421
10.66
4,596,433
+0.48(+4.71%)
Dec 07, 2006
11.16
11.16
10.14
10.19
4,511,830
-0.57(-5.29%)
Dec 06, 2006
10.29
10.86
10.27
10.75
3,278,673
+0.52(+5.04%)
Dec 05, 2006
9.998
10.66
9.972
10.24
4,400,657
+0.42(+4.31%)
Dec 04, 2006
8.992
9.830
8.943
9.815
2,839,098
+0.92(+10.33%)
Dec 01, 2006
8.969
9.190
8.674
8.896
1,369,799
-0.06(-0.62%)
Nov 30, 2006
8.827
9.122
8.687
8.951
1,625,606
+0.10(+1.10%)
Nov 29, 2006
8.843
9.065
8.647
8.854
1,858,013
+0.22(+2.53%)
Nov 28, 2006
8.843
9.012
8.525
8.635
2,016,430
-0.22(-2.53%)
Nov 27, 2006
8.621
9.215
8.288
8.859
2,879,841
+0.26(+2.98%)
Nov 24, 2006
8.937
9.001
7.741
8.603
2,688,425
-0.54(-5.85%)
Nov 22, 2006
9.351
9.670
9.012
9.138
2,618,551
-0.02(-0.17%)
Nov 21, 2006
8.532
9.181
8.532
9.154
3,768,243
+0.72(+8.54%)
Nov 20, 2006
7.819
8.477
7.590
8.434
2,736,881
+0.64(+8.21%)
Nov 17, 2006
7.761
7.830
7.446
7.794
2,771,064
-0.12(-1.48%)
Nov 16, 2006
7.793
8.320
7.336
7.912
5,116,548
+0.14(+1.85%)
Nov 15, 2006
7.064
7.936
7.055
7.768
3,852,437
+0.72(+10.24%)
Nov 14, 2006
6.612
7.243
6.612
7.046
2,942,865
+0.41(+6.19%)
Nov 13, 2006
6.589
6.653
6.399
6.635
1,483,721
+0.15(+2.27%)
Nov 10, 2006
6.379
6.488
6.228
6.488
1,913,754
+0.15(+2.41%)
Nov 09, 2006
6.081
6.721
5.955
6.335
7,297,472
+0.75(+13.50%)
Nov 08, 2006
5.510
5.754
5.340
5.581
1,192,251
-0.02(-0.32%)
Nov 07, 2006
5.761
5.867
5.395
5.599
1,520,953
-0.14(-2.39%)
Nov 06, 2006
5.510
5.777
5.405
5.736
1,269,874
+0.38(+7.03%)
Nov 03, 2006
5.192
5.464
5.192
5.359
1,005,971
+0.18(+3.50%)
Nov 02, 2006
5.245
5.245
4.693
5.178
1,979,847
-0.09(-1.72%)
Nov 01, 2006
5.651
5.823
5.249
5.268
1,712,178
-0.37(-6.56%)
Oct 31, 2006
5.951
5.953
5.503
5.638
1,494,103
-0.22(-3.73%)
Oct 30, 2006
5.848
5.963
5.604
5.857
1,482,579
+0.18(+3.16%)
Oct 27, 2006
5.540
5.931
5.449
5.677
1,922,109
-0.01(-0.09%)
Oct 26, 2006
5.571
5.683
5.391
5.683
1,270,445
+0.18(+3.20%)
Oct 25, 2006
5.501
5.572
5.290
5.507
1,196,600
+0.01(+0.19%)
Oct 24, 2006
5.542
5.667
5.421
5.496
1,468,747
-0.03(-0.51%)
Oct 23, 2006
5.066
5.537
5.048
5.524
1,692,546
+0.45(+8.86%)
Oct 20, 2006
5.144
5.155
4.909
5.075
718,352
-0.09(-1.65%)
Oct 19, 2006
5.160
5.261
4.899
5.160
1,535,648
-0.07(-1.39%)
Oct 18, 2006
5.489
5.508
5.155
5.233
876,325
-0.11(-1.97%)
Oct 17, 2006
5.510
5.510
5.165
5.338
1,487,847
-0.13(-2.43%)
Oct 16, 2006
5.348
5.546
5.302
5.471
2,648,771
+0.28(+5.41%)
Oct 13, 2006
4.813
5.199
4.813
5.190
1,593,226
+0.36(+7.35%)
Oct 12, 2006
4.758
4.853
4.732
4.835
827,613
+0.12(+2.64%)
Oct 11, 2006
4.799
4.869
4.645
4.710
941,788
-0.09(-1.78%)
Oct 10, 2006
4.705
4.965
4.700
4.796
2,360,395
+0.07(+1.47%)
Oct 09, 2006
4.355
4.799
4.302
4.726
3,080,641
+0.55(+13.29%)
Oct 06, 2006
4.222
4.284
4.120
4.172
825,149
-0.08(-1.96%)
Oct 05, 2006
4.300
4.382
4.213
4.255
1,282,876
+0.05(+1.18%)
Oct 04, 2006
4.017
4.238
4.015
4.206
2,224,116
+0.14(+3.36%)
Oct 03, 2006
4.389
4.417
4.040
4.069
2,407,703
-0.35(-7.89%)
Oct 02, 2006
4.348
4.557
4.193
4.417
2,540,984
+0.05(+1.14%)
Sep 29, 2006
4.762
4.762
4.303
4.367
4,009,735
-0.44(-9.20%)
Sep 28, 2006
4.771
4.925
4.730
4.810
1,640,599
+0.06(+1.31%)
Sep 27, 2006
4.879
4.959
4.696
4.748
1,198,619
-0.13(-2.70%)
Sep 26, 2006
4.819
5.075
4.726
4.879
2,169,505
-0.05(-1.08%)
Sep 25, 2006
4.997
5.093
4.597
4.933
3,772,139
-0.01(-0.25%)
Sep 22, 2006
5.348
5.352
4.764
4.945
5,882,527
-0.52(-9.50%)
Sep 21, 2006
5.812
5.999
5.345
5.464
2,701,415
-0.30(-5.27%)
Sep 20, 2006
5.795
5.946
5.692
5.768
1,703,013
+0.03(+0.53%)
Sep 19, 2006
6.038
6.198
5.530
5.738
3,544,272
-0.19(-3.27%)
Sep 18, 2006
5.866
6.161
5.779
5.931
2,547,170
+0.15(+2.68%)
Sep 15, 2006
5.937
5.937
5.510
5.777
1,977,552
-0.06(-0.98%)
Sep 14, 2006
5.814
5.955
5.692
5.834
1,841,430
-0.01(-0.18%)
Sep 13, 2006
5.501
5.919
5.430
5.844
3,792,606
+0.41(+7.52%)
Sep 12, 2006
5.325
5.510
5.164
5.436
2,140,608
+0.09(+1.70%)
Sep 11, 2006
5.601
5.667
5.325
5.345
4,748,538
-0.14(-2.47%)
Sep 08, 2006
6.029
6.043
5.356
5.480
14,349,097
+0.50(+10.03%)
Sep 07, 2006
4.977
4.981
4.591
4.981
1,054,858
-0.05(-1.02%)
Sep 06, 2006
5.252
5.252
4.981
5.032
1,072,433
-0.15(-2.92%)
Sep 05, 2006
4.856
5.251
4.737
5.183
1,734,766
+0.46(+9.83%)
Sep 01, 2006
4.230
4.719
4.188
4.719
1,120,976
+0.50(+11.93%)
Aug 31, 2006
4.209
4.254
4.166
4.216
163,044
+0.06(+1.32%)
Aug 30, 2006
4.261
4.266
4.110
4.161
266,130
-0.03(-0.68%)
Aug 29, 2006
4.314
4.325
4.124
4.190
283,953
-0.09(-2.20%)
Aug 28, 2006
4.198
4.310
4.154
4.284
306,876
+0.10(+2.47%)
Aug 25, 2006
4.076
4.182
3.971
4.181
156,138
+0.08(+1.95%)
Aug 24, 2006
4.245
4.264
4.062
4.101
210,830
-0.12(-2.82%)
Aug 23, 2006
4.222
4.284
4.129
4.220
204,504
+0.00(+0.00%)
Aug 22, 2006
4.305
4.426
4.177
4.220
483,907
-0.10(-2.42%)
Aug 21, 2006
4.102
4.335
4.031
4.325
481,645
+0.27(+6.57%)
Aug 18, 2006
3.998
4.097
3.960
4.058
119,215
+0.04(+1.02%)
Aug 17, 2006
4.099
4.257
3.930
4.017
774,265
-0.07(-1.82%)
Aug 16, 2006
4.006
4.140
3.866
4.092
389,206
+0.13(+3.23%)
Aug 15, 2006
4.115
4.158
3.891
3.964
566,250
-0.11(-2.71%)
Aug 14, 2006
3.907
4.177
3.898
4.074
1,283,720
+0.24(+6.21%)
Aug 11, 2006
3.475
3.848
3.475
3.836
870,826
+0.46(+13.58%)
Aug 10, 2006
3.375
3.473
3.368
3.377
170,436
-0.04(-1.04%)
Aug 09, 2006
3.457
3.527
3.402
3.413
122,380
+0.01(+0.21%)
Aug 08, 2006
3.439
3.498
3.393
3.406
102,793
-0.02(-0.62%)
Aug 07, 2006
3.441
3.505
3.413
3.427
78,728
-0.05(-1.33%)
Aug 04, 2006
3.617
3.617
3.416
3.473
139,536
-0.06(-1.66%)
Aug 03, 2006
3.537
3.583
3.463
3.532
188,257
-0.01(-0.15%)
Aug 02, 2006
3.452
3.614
3.452
3.537
250,403
+0.12(+3.54%)
Aug 01, 2006
3.455
3.502
3.384
3.416
165,595
-0.07(-1.99%)
Jul 31, 2006
3.416
3.555
3.386
3.486
278,400
+0.07(+1.98%)
Jul 28, 2006
3.345
3.509
3.324
3.418
261,042
+0.07(+2.12%)
Jul 27, 2006
3.511
3.537
3.320
3.347
271,303
-0.07(-1.98%)
Jul 26, 2006
3.329
3.466
3.258
3.415
304,322
+0.07(+2.18%)
Jul 25, 2006
3.230
3.356
3.187
3.342
192,363
+0.10(+3.07%)
Jul 24, 2006
3.235
3.374
3.215
3.242
218,355
+0.01(+0.44%)
Jul 21, 2006
3.327
3.327
3.121
3.228
336,980
-0.11(-3.25%)
Jul 20, 2006
3.487
3.487
3.308
3.336
222,527
-0.12(-3.35%)
Jul 19, 2006
3.338
3.511
3.327
3.452
306,842
+0.11(+3.24%)
Jul 18, 2006
3.395
3.463
3.288
3.343
198,138
-0.04(-1.26%)
Jul 17, 2006
3.397
3.511
3.244
3.386
481,988
-0.03(-0.83%)
Jul 14, 2006
3.608
3.644
3.335
3.415
838,997
-0.19(-5.37%)
Jul 13, 2006
3.671
3.671
3.534
3.608
707,514
-0.06(-1.74%)
Jul 12, 2006
3.733
3.756
3.672
3.672
296,901
-0.04(-1.01%)
Jul 11, 2006
3.553
3.731
3.502
3.710
394,511
+0.15(+4.14%)
Jul 10, 2006
3.573
3.626
3.487
3.562
243,078
-0.02(-0.50%)
Jul 07, 2006
3.647
3.703
3.575
3.580
189,902
-0.09(-2.47%)
Jul 06, 2006
3.720
3.759
3.575
3.671
390,156
+0.04(+1.13%)
Jul 05, 2006
3.964
3.964
3.619
3.630
733,632
-0.29(-7.31%)
Jul 03, 2006
3.820
3.964
3.733
3.916
246,473
+0.16(+4.16%)
Jun 30, 2006
3.612
3.877
3.612
3.759
988,472
+0.20(+5.70%)
Jun 29, 2006
3.464
3.630
3.464
3.557
760,623
+0.01(+0.15%)
Jun 28, 2006
3.644
3.658
3.422
3.551
827,731
-0.09(-2.54%)
Jun 27, 2006
3.733
3.819
3.631
3.644
351,380
-0.10(-2.75%)
Jun 26, 2006
3.770
3.884
3.683
3.747
292,547
-0.02(-0.66%)
Jun 23, 2006
4.026
4.056
3.752
3.772
636,822
-0.20(-4.93%)
Jun 22, 2006
3.937
4.065
3.630
3.967
798,274
+0.09(+2.29%)
Jun 21, 2006
3.822
3.997
3.781
3.878
496,081
+0.08(+2.20%)
Jun 20, 2006
3.740
3.898
3.582
3.795
820,187
+0.06(+1.48%)
Jun 19, 2006
3.951
4.070
3.688
3.739
748,741
-0.15(-3.76%)
Jun 16, 2006
4.010
4.177
3.804
3.886
907,760
-0.07(-1.80%)
Jun 15, 2006
3.466
3.982
3.439
3.957
1,548,869
+0.58(+17.16%)
Jun 14, 2006
3.310
3.423
3.310
3.377
535,997
+0.02(+0.64%)
Jun 13, 2006
3.539
3.571
3.297
3.356
815,771
-0.30(-8.30%)
Jun 12, 2006
3.749
3.804
3.658
3.660
398,396
-0.10(-2.79%)
Jun 09, 2006
3.699
3.884
3.674
3.765
512,087
+0.14(+3.87%)
Jun 08, 2006
3.653
3.663
3.407
3.624
814,086
-0.14(-3.64%)
Jun 07, 2006
3.786
3.935
3.701
3.761
522,053
-0.02(-0.66%)
Jun 06, 2006
4.069
4.069
3.717
3.786
772,128
-0.29(-7.19%)
Jun 05, 2006
4.310
4.346
4.008
4.079
603,952
-0.19(-4.38%)
Jun 02, 2006
4.012
4.273
3.994
4.266
749,765
+0.32(+8.21%)
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
.