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 (%)
Aug 31, 2005
0.9571
1.022
0.9571
1.021
39,411
+0.05(+4.73%)
Aug 30, 2005
0.9996
0.9996
0.9677
0.9748
21,327
-0.02(-1.79%)
Aug 29, 2005
0.9783
0.9961
0.9783
0.9925
15,064
-0.04(-3.45%)
Aug 26, 2005
1.028
1.028
1.028
1.028
0
+0.00(+0.00%)
Aug 25, 2005
1.028
1.028
1.028
1.028
0
+0.00(+0.00%)
Aug 24, 2005
1.024
1.028
1.012
1.028
1,692
+0.06(+5.84%)
Aug 23, 2005
1.028
1.028
0.9712
0.9712
3,991
-0.03(-2.75%)
Aug 22, 2005
0.9801
0.9996
0.9606
0.9987
11,848
+0.02(+1.53%)
Aug 19, 2005
1.019
1.019
0.9776
0.9836
23,542
-0.03(-2.80%)
Aug 18, 2005
1.024
1.063
1.010
1.012
41,098
-0.05(-4.39%)
Aug 17, 2005
1.040
1.062
1.040
1.058
22,851
+0.03(+2.97%)
Aug 16, 2005
1.055
1.055
1.028
1.028
7,334
-0.00(-0.34%)
Aug 15, 2005
1.055
1.055
1.008
1.032
2,539
-0.01(-1.02%)
Aug 12, 2005
0.9712
1.042
0.9588
1.042
23,739
+0.04(+3.52%)
Aug 11, 2005
0.9978
1.021
0.9801
1.007
42,082
+0.02(+1.98%)
Aug 10, 2005
0.9961
0.9961
0.9748
0.9872
1,410
+0.02(+2.31%)
Aug 09, 2005
1.003
1.003
0.9649
0.9649
2,962
-0.01(-1.20%)
Aug 08, 2005
0.9808
0.9808
0.9517
0.9766
9,450
-0.02(-2.30%)
Aug 05, 2005
0.9588
0.9996
0.9411
0.9996
19,465
+0.02(+1.99%)
Aug 04, 2005
1.007
1.007
0.9213
0.9801
19,465
-0.01(-1.25%)
Aug 03, 2005
0.9801
1.003
0.9766
0.9925
5,529
+0.03(+3.32%)
Aug 02, 2005
0.9110
0.9819
0.9110
0.9606
44,644
+0.02(+2.26%)
Aug 01, 2005
0.9039
0.9482
0.9003
0.9393
38,000
+0.04(+3.92%)
Jul 29, 2005
0.9252
0.9252
0.9021
0.9039
21,638
+0.00(+0.43%)
Jul 28, 2005
0.8933
0.9092
0.8933
0.9000
19,494
+0.01(+0.75%)
Jul 27, 2005
0.8933
0.8933
0.8933
0.8933
0
+0.00(+0.00%)
Jul 26, 2005
0.8922
0.8986
0.8897
0.8933
1,833
-0.01(-0.59%)
Jul 25, 2005
0.8986
0.8986
0.8986
0.8986
0
+0.00(+0.00%)
Jul 22, 2005
0.8968
0.9003
0.8950
0.8986
8,745
+0.01(+0.80%)
Jul 21, 2005
0.8950
0.9003
0.8915
0.8915
29,198
-0.02(-2.33%)
Jul 20, 2005
0.9128
0.9128
0.9128
0.9128
2,228
+0.00(+0.00%)
Jul 19, 2005
0.9039
0.9128
0.9003
0.9128
3,385
-0.00(-0.39%)
Jul 18, 2005
0.9216
0.9305
0.9128
0.9163
17,208
-0.01(-0.77%)
Jul 15, 2005
0.8950
0.9234
0.8826
0.9234
50,187
+0.00(+0.39%)
Jul 14, 2005
0.9128
0.9198
0.9003
0.9198
3,949
+0.02(+2.57%)
Jul 13, 2005
0.8241
0.8968
0.8241
0.8968
40,773
-0.01(-0.98%)
Jul 12, 2005
0.8509
0.9198
0.8509
0.9057
60,499
+0.02(+2.61%)
Jul 11, 2005
0.8642
0.8826
0.8596
0.8826
14,669
+0.01(+1.43%)
Jul 08, 2005
0.8543
0.8720
0.8489
0.8702
37,504
+0.02(+2.29%)
Jul 07, 2005
0.8809
0.8844
0.8489
0.8507
102,830
-0.02(-2.83%)
Jul 06, 2005
0.8773
0.8809
0.8578
0.8755
99,501
-0.01(-1.00%)
Jul 05, 2005
0.8135
0.8844
0.8135
0.8844
12,977
+0.03(+3.31%)
Jul 01, 2005
0.8472
0.8560
0.8454
0.8560
4,231
-0.00(-0.21%)
Jun 30, 2005
0.8578
0.8578
0.8578
0.8578
0
+0.00(+0.00%)
Jun 29, 2005
0.8507
0.8684
0.8507
0.8578
39,072
+0.01(+0.83%)
Jun 28, 2005
0.8426
0.8596
0.8426
0.8507
94,790
-0.01(-0.83%)
Jun 27, 2005
0.8489
0.8649
0.8489
0.8578
21,652
-0.02(-2.02%)
Jun 24, 2005
0.8773
0.8791
0.8596
0.8755
118,769
+0.01(+0.82%)
Jun 23, 2005
0.8330
0.8791
0.8330
0.8684
105,513
+0.00(+0.00%)
Jun 22, 2005
0.9092
0.9092
0.8596
0.8684
3,667
-0.01(-1.01%)
Jun 21, 2005
0.9305
0.9305
0.8614
0.8773
12,412
-0.01(-0.80%)
Jun 20, 2005
0.9198
0.9198
0.8702
0.8844
2,256
+0.00(+0.00%)
Jun 17, 2005
0.8525
0.9216
0.8525
0.8844
54,651
-0.02(-1.77%)
Jun 16, 2005
0.9393
0.9393
0.8950
0.9003
24,543
-0.01(-0.78%)
Jun 15, 2005
0.8525
0.9216
0.8525
0.9074
31,599
-0.02(-2.29%)
Jun 14, 2005
0.9305
1.003
0.9198
0.9287
58,185
-0.01(-0.76%)
Jun 13, 2005
0.9128
0.9482
0.9128
0.9358
16,362
-0.00(-0.38%)
Jun 10, 2005
0.8879
0.9517
0.8879
0.9393
17,773
-0.00(-0.19%)
Jun 09, 2005
0.9642
0.9642
0.8950
0.9411
9,563
-0.05(-4.67%)
Jun 08, 2005
0.9571
0.9872
0.9322
0.9872
11,919
+0.08(+8.37%)
Jun 07, 2005
0.9021
0.9376
0.8986
0.9110
18,196
-0.01(-1.53%)
Jun 06, 2005
0.9376
0.9376
0.9252
0.9252
5,021
-0.04(-3.65%)
Jun 03, 2005
0.9603
0.9603
0.9603
0.9603
0
+0.00(+0.00%)
Jun 02, 2005
0.9287
0.9617
0.9287
0.9603
1,692
-0.01(-0.59%)
Jun 01, 2005
0.9003
0.9677
0.9003
0.9659
2,539
-0.03(-3.37%)
May 31, 2005
1.019
1.019
0.9996
0.9996
1,692
-0.01(-1.40%)
May 27, 2005
1.019
1.037
0.9624
1.014
42,827
-0.01(-0.52%)
May 26, 2005
1.028
1.028
0.9331
1.019
15,488
+0.03(+3.42%)
May 25, 2005
1.019
1.026
0.9500
0.9854
23,169
-0.01(-0.54%)
May 24, 2005
0.8879
1.028
0.8879
0.9907
28,211
+0.05(+5.67%)
May 23, 2005
0.8738
0.9376
0.8667
0.9376
15,516
+0.07(+7.96%)
May 20, 2005
0.8562
0.8684
0.8562
0.8684
846
+0.00(+0.00%)
May 19, 2005
0.8562
0.8684
0.8562
0.8684
846
+0.00(+0.20%)
May 18, 2005
0.8684
0.8684
0.8419
0.8667
32,443
+0.00(+0.41%)
May 17, 2005
0.8507
0.8631
0.8507
0.8631
1,128
-0.01(-1.02%)
May 16, 2005
0.8702
0.8720
0.8702
0.8720
5,642
+0.01(+1.65%)
May 13, 2005
0.8188
0.8862
0.7788
0.8578
30,496
+0.02(+2.98%)
May 12, 2005
0.8511
0.8511
0.8117
0.8330
10,110
-0.04(-4.08%)
May 11, 2005
0.8614
0.8684
0.8419
0.8684
22,337
+0.00(+0.02%)
May 10, 2005
0.8842
0.8842
0.8489
0.8683
2,595
-0.01(-1.63%)
May 09, 2005
0.9305
0.9305
0.8596
0.8826
28,936
+0.01(+0.61%)
May 06, 2005
0.8684
0.8773
0.8596
0.8773
3,385
+0.03(+3.30%)
May 05, 2005
0.8277
0.8844
0.7976
0.8493
53,880
-0.03(-3.19%)
May 04, 2005
0.9216
0.9216
0.8684
0.8773
62,064
-0.01(-1.00%)
May 03, 2005
0.8933
0.9163
0.8684
0.8862
30,313
+0.01(+1.01%)
May 02, 2005
0.8454
0.9039
0.8277
0.8773
47,395
-0.05(-4.99%)
Apr 29, 2005
0.9305
0.9358
0.9021
0.9234
6,488
-0.01(-0.59%)
Apr 28, 2005
0.8899
0.9289
0.8899
0.9289
8,553
-0.00(-0.36%)
Apr 27, 2005
0.9500
0.9500
0.8879
0.9322
48,749
-0.02(-2.23%)
Apr 26, 2005
0.9961
0.9996
0.8809
0.9535
30,643
-0.00(-0.19%)
Apr 25, 2005
0.9393
0.9553
0.8720
0.9553
45,770
-0.05(-4.60%)
Apr 22, 2005
0.9766
1.001
0.9517
1.001
19,883
-0.01(-0.88%)
Apr 21, 2005
1.001
1.010
0.9872
1.010
1,974
-0.02(-1.72%)
Apr 20, 2005
1.021
1.060
1.017
1.028
5,924
-0.03(-2.68%)
Apr 19, 2005
0.9978
1.056
0.9652
1.056
14,740
+0.05(+4.56%)
Apr 18, 2005
1.076
1.124
0.9500
1.010
51,968
-0.04(-3.39%)
Apr 15, 2005
1.136
1.136
1.019
1.046
48,365
+0.00(+0.00%)
Apr 14, 2005
1.063
1.120
1.019
1.046
61,523
-0.02(-1.81%)
Apr 13, 2005
1.134
1.134
1.055
1.065
27,647
-0.00(-0.35%)
Apr 12, 2005
1.143
1.152
1.042
1.069
50,015
-0.06(-5.56%)
Apr 11, 2005
1.150
1.150
1.109
1.132
3,159
+0.00(+0.39%)
Apr 08, 2005
1.124
1.144
1.112
1.127
13,823
-0.01(-0.63%)
Apr 07, 2005
1.133
1.148
1.133
1.134
5,924
+0.01(+0.79%)
Apr 06, 2005
1.125
1.134
1.108
1.125
20,235
-0.01(-0.78%)
Apr 05, 2005
1.111
1.141
1.109
1.134
95,904
+0.02(+2.07%)
Apr 04, 2005
1.117
1.117
1.067
1.111
24,431
-0.01(-0.48%)
Apr 01, 2005
1.099
1.117
1.010
1.117
48,263
+0.05(+5.18%)
Mar 31, 2005
1.150
1.150
0.9624
1.062
306,141
-0.03(-2.60%)
Mar 30, 2005
0.9750
1.097
0.9750
1.090
49,031
+0.11(+11.62%)
Mar 29, 2005
0.9748
0.9959
0.9748
0.9766
7,828
-0.02(-2.48%)
Mar 28, 2005
0.9925
1.008
0.9748
1.001
34,982
+0.02(+1.62%)
Mar 24, 2005
0.9766
0.9854
0.9766
0.9854
5,724
-0.01(-1.42%)
Mar 23, 2005
0.9872
1.008
0.9748
0.9996
27,365
+0.01(+1.08%)
Mar 22, 2005
0.9801
0.9890
0.9750
0.9890
10,720
+0.01(+0.90%)
Mar 21, 2005
0.9748
1.019
0.9748
0.9801
12,130
-0.04(-3.66%)
Mar 18, 2005
1.072
1.072
0.9943
1.017
30,761
+0.04(+4.17%)
Mar 17, 2005
0.9748
1.028
0.9642
0.9766
34,276
-0.01(-1.25%)
Mar 16, 2005
1.058
1.065
0.9659
0.9890
129,619
-0.07(-7.00%)
Mar 15, 2005
1.097
1.097
1.058
1.063
126,367
+0.00(+0.33%)
Mar 14, 2005
1.063
1.078
1.060
1.060
81,846
+0.01(+0.50%)
Mar 11, 2005
1.051
1.076
1.046
1.055
42,198
-0.01(-0.50%)
Mar 10, 2005
1.088
1.090
1.033
1.060
79,062
-0.00(-0.33%)
Mar 09, 2005
1.060
1.072
1.040
1.063
197,104
+0.03(+2.56%)
Mar 08, 2005
1.019
1.037
0.9852
1.037
146,752
+0.04(+4.09%)
Mar 07, 2005
0.9393
1.090
0.9393
0.9961
146,783
+0.07(+7.05%)
Mar 04, 2005
0.9287
0.9626
0.9057
0.9305
70,570
+0.03(+3.35%)
Mar 03, 2005
0.8810
0.9216
0.8810
0.9003
59,568
+0.01(+0.59%)
Mar 02, 2005
0.8879
0.9128
0.8826
0.8950
137,510
+0.00(+0.20%)
Mar 01, 2005
0.8684
0.8933
0.8684
0.8933
123,356
+0.01(+0.80%)
Feb 28, 2005
0.7976
0.8862
0.7816
0.8862
173,217
+0.04(+5.26%)
Feb 25, 2005
0.8826
0.8844
0.8419
0.8419
95,354
-0.03(-3.65%)
Feb 24, 2005
0.8844
0.8844
0.8560
0.8738
83,790
+0.01(+1.65%)
Feb 23, 2005
0.8153
0.8596
0.7905
0.8596
311,072
+0.02(+2.11%)
Feb 22, 2005
0.8419
0.8844
0.8224
0.8419
215,619
+0.03(+4.17%)
Feb 18, 2005
0.8241
0.8241
0.8064
0.8082
365,901
-0.01(-0.65%)
Feb 17, 2005
0.8153
0.8472
0.8046
0.8135
77,660
+0.01(+0.66%)
Feb 16, 2005
0.7905
0.8204
0.7905
0.8082
68,412
+0.02(+2.47%)
Feb 15, 2005
0.7462
0.8419
0.7444
0.7887
130,500
-0.03(-3.68%)
Feb 14, 2005
0.7763
0.8330
0.7355
0.8188
9,309
-0.01(-1.70%)
Feb 11, 2005
0.8029
0.8330
0.8029
0.8330
60,090
-0.00(-0.42%)
Feb 10, 2005
0.8667
0.8745
0.7993
0.8365
123,136
-0.02(-1.87%)
Feb 09, 2005
0.8046
0.8525
0.8046
0.8525
91,915
+0.05(+5.95%)
Feb 08, 2005
0.7798
0.8046
0.7621
0.8046
48,255
+0.03(+3.42%)
Feb 07, 2005
0.7497
0.7834
0.7036
0.7781
86,041
+0.02(+2.09%)
Feb 04, 2005
0.7355
0.7621
0.7355
0.7621
48,523
-0.01(-0.69%)
Feb 03, 2005
0.7745
0.7745
0.7178
0.7674
21,635
+0.01(+0.70%)
Feb 02, 2005
0.7710
0.7798
0.7603
0.7621
41,098
+0.01(+1.18%)
Feb 01, 2005
0.7444
0.7727
0.7160
0.7532
141,228
+0.03(+3.91%)
Jan 31, 2005
0.6841
0.7532
0.6841
0.7249
339,952
+0.05(+7.63%)
Jan 28, 2005
0.6664
0.6806
0.6646
0.6735
103,253
-0.02(-2.56%)
Jan 27, 2005
0.6824
0.6930
0.6753
0.6912
120,547
+0.01(+1.04%)
Jan 26, 2005
0.6930
0.7072
0.6770
0.6841
239,937
-0.02(-3.02%)
Jan 25, 2005
0.7089
0.7125
0.6894
0.7054
480,523
-0.00(-0.50%)
Jan 24, 2005
0.7089
0.7391
0.6877
0.7089
228,686
+0.01(+1.27%)
Jan 21, 2005
0.6894
0.7089
0.6753
0.7001
388,924
+0.01(+1.80%)
Jan 20, 2005
0.6132
0.7018
0.6115
0.6877
194,669
+0.06(+9.30%)
Jan 19, 2005
0.6292
0.6380
0.6292
0.6292
35,264
-0.01(-1.93%)
Jan 18, 2005
0.6061
0.6558
0.6061
0.6416
138,723
+0.03(+5.23%)
Jan 14, 2005
0.6097
0.6150
0.6097
0.6097
30,750
-0.00(-0.29%)
Jan 13, 2005
0.6327
0.6824
0.6115
0.6115
45,279
-0.00(-0.58%)
Jan 12, 2005
0.7089
0.7089
0.6132
0.6150
78,278
-0.01(-1.14%)
Jan 11, 2005
0.6363
0.6380
0.6203
0.6221
68,271
-0.02(-2.50%)
Jan 10, 2005
0.6380
0.6540
0.6292
0.6380
67,207
-0.03(-4.00%)
Jan 07, 2005
0.6877
0.6877
0.6453
0.6646
41,222
-0.01(-1.32%)
Jan 06, 2005
0.6310
0.6824
0.6310
0.6735
28,422
+0.01(+1.88%)
Jan 05, 2005
0.7160
0.7178
0.6451
0.6611
64,948
-0.07(-9.02%)
Jan 04, 2005
0.7355
0.7479
0.7231
0.7267
92,736
-0.02(-3.30%)
Jan 03, 2005
0.7160
0.7515
0.7160
0.7515
36,686
+0.02(+3.41%)
Dec 31, 2004
0.7107
0.7320
0.7107
0.7267
35,264
-0.00(-0.24%)
Dec 30, 2004
0.6912
0.7284
0.6912
0.7284
31,878
+0.05(+6.75%)
Dec 29, 2004
0.6646
0.6875
0.6522
0.6824
15,516
+0.02(+3.49%)
Dec 28, 2004
0.6203
0.6593
0.6203
0.6593
40,060
+0.00(+0.00%)
Dec 27, 2004
0.6629
0.6646
0.6593
0.6593
75,042
-0.01(-2.11%)
Dec 23, 2004
0.6735
0.6735
0.6646
0.6735
124,976
+0.01(+1.33%)
Dec 22, 2004
0.7621
0.7621
0.6419
0.6646
161,933
-0.01(-1.06%)
Dec 21, 2004
0.6115
0.7922
0.6115
0.6717
431,351
+0.07(+11.47%)
Dec 20, 2004
0.6203
0.6203
0.5966
0.6026
29,904
-0.00(-0.32%)
Dec 17, 2004
0.6203
0.6221
0.6044
0.6045
26,518
-0.02(-2.54%)
Dec 16, 2004
0.6469
0.6469
0.6203
0.6203
79,555
-0.02(-3.05%)
Dec 15, 2004
0.6292
0.6469
0.6292
0.6398
85,762
+0.02(+3.44%)
Dec 14, 2004
0.6026
0.6185
0.6026
0.6185
42,317
+0.01(+2.32%)
Dec 13, 2004
0.6026
0.6203
0.6026
0.6045
30,750
+0.00(+0.03%)
Dec 10, 2004
0.6203
0.6203
0.6026
0.6044
30,186
-0.01(-1.45%)
Dec 09, 2004
0.6026
0.6132
0.6026
0.6132
37,521
-0.00(-0.57%)
Dec 08, 2004
0.6239
0.6239
0.6026
0.6168
55,012
+0.01(+2.35%)
Dec 07, 2004
0.6292
0.6310
0.6026
0.6026
42,034
-0.02(-2.86%)
Dec 06, 2004
0.6168
0.6239
0.6168
0.6203
83,223
+0.01(+0.86%)
Dec 03, 2004
0.6150
0.6150
0.6150
0.6150
2,821
-0.01(-2.25%)
Dec 02, 2004
0.6115
0.6292
0.6081
0.6292
94,507
+0.01(+1.14%)
Dec 01, 2004
0.6469
0.6469
0.6185
0.6221
13,259
+0.01(+1.74%)
Nov 30, 2004
0.6168
0.6203
0.6099
0.6115
20,312
-0.03(-4.17%)
Nov 29, 2004
0.6735
0.6735
0.6310
0.6380
23,133
-0.03(-4.00%)
Nov 26, 2004
0.6097
0.6646
0.6008
0.6646
127,797
+0.04(+5.93%)
Nov 24, 2004
0.6292
0.6292
0.6061
0.6274
73,067
+0.01(+1.14%)
Nov 23, 2004
0.6079
0.6203
0.6079
0.6203
22,004
+0.01(+2.04%)
Nov 22, 2004
0.5990
0.6079
0.5990
0.6079
149,520
-0.01(-2.00%)
Nov 19, 2004
0.6203
0.6558
0.6168
0.6203
83,787
+0.00(+0.29%)
Nov 18, 2004
0.6044
0.6859
0.6026
0.6185
240,078
+0.01(+1.75%)
Nov 17, 2004
0.6026
0.6150
0.5990
0.6079
51,908
+0.00(+0.56%)
Nov 16, 2004
0.6061
0.6203
0.5937
0.6045
120,462
-0.02(-3.92%)
Nov 15, 2004
0.6203
0.6345
0.5955
0.6292
91,122
+0.00(+0.28%)
Nov 12, 2004
0.6168
0.6380
0.5937
0.6274
124,694
-0.01(-1.67%)
Nov 11, 2004
0.6168
0.7072
0.5937
0.6380
462,948
+0.03(+5.26%)
Nov 10, 2004
0.6168
0.6168
0.6008
0.6061
36,392
+0.00(+0.29%)
Nov 09, 2004
0.5813
0.6168
0.5813
0.6044
162,497
+0.04(+6.23%)
Nov 08, 2004
0.5547
0.5760
0.5530
0.5689
95,354
-0.01(-1.23%)
Nov 05, 2004
0.5707
0.5796
0.5335
0.5760
111,999
-0.00(-0.61%)
Nov 04, 2004
0.5441
0.5796
0.5423
0.5796
282,113
+0.04(+7.21%)
Nov 03, 2004
0.5335
0.5406
0.5175
0.5406
95,918
+0.02(+3.39%)
Nov 02, 2004
0.5193
0.5477
0.5193
0.5228
64,321
-0.02(-3.91%)
Nov 01, 2004
0.5391
0.5565
0.5299
0.5441
8,463
-0.00(-0.65%)
Oct 29, 2004
0.5477
0.5494
0.5477
0.5477
1,692
-0.00(-0.64%)
Oct 28, 2004
0.5335
0.5512
0.5335
0.5512
25,108
+0.02(+4.71%)
Oct 27, 2004
0.5193
0.5565
0.5140
0.5264
70,528
-0.01(-2.30%)
Oct 26, 2004
0.5264
0.5547
0.5264
0.5388
28,211
-0.01(-0.98%)
Oct 25, 2004
0.5352
0.5441
0.5299
0.5441
27,647
-0.01(-0.97%)
Oct 22, 2004
0.5494
0.5530
0.5406
0.5494
28,775
+0.02(+3.33%)
Oct 21, 2004
0.5299
0.5530
0.5283
0.5317
99,868
+0.01(+2.04%)
Oct 20, 2004
0.5299
0.5459
0.5211
0.5211
14,387
-0.02(-2.97%)
Oct 19, 2004
0.5459
0.5707
0.5370
0.5370
75,324
-0.00(-0.66%)
Oct 18, 2004
0.5583
0.5583
0.5335
0.5406
89,429
-0.03(-4.98%)
Oct 15, 2004
0.5583
0.5707
0.5459
0.5689
9,873
+0.04(+7.68%)
Oct 14, 2004
0.5459
0.5459
0.5282
0.5283
38,367
-0.02(-3.21%)
Oct 13, 2004
0.5423
0.5742
0.5423
0.5459
28,211
-0.03(-4.64%)
Oct 12, 2004
0.5636
0.5742
0.5441
0.5725
24,825
-0.00(-0.65%)
Oct 11, 2004
0.5849
0.5849
0.5636
0.5762
4,231
+0.01(+1.59%)
Oct 08, 2004
0.5656
0.5671
0.5654
0.5671
22,286
+0.00(+0.00%)
Oct 07, 2004
0.5689
0.5689
0.5636
0.5671
19,747
-0.00(-0.28%)
Oct 06, 2004
0.5547
0.5689
0.5530
0.5687
19,465
-0.02(-2.76%)
Oct 05, 2004
0.5494
0.6097
0.5299
0.5849
133,157
-0.01(-2.08%)
Oct 04, 2004
0.5423
0.6026
0.5406
0.5973
33,853
+0.00(+0.63%)
Oct 01, 2004
0.5760
0.6008
0.5671
0.5936
47,395
+0.01(+1.79%)
Sep 30, 2004
0.5228
0.5849
0.5228
0.5831
111,152
+0.06(+11.53%)
Sep 29, 2004
0.5317
0.5317
0.5228
0.5228
37,238
-0.01(-1.01%)
Sep 28, 2004
0.5051
0.5317
0.5051
0.5282
84,351
+0.03(+5.67%)
Sep 27, 2004
0.4980
0.4998
0.4963
0.4998
26,518
+0.00(+0.36%)
Sep 24, 2004
0.4998
0.4998
0.4963
0.4980
30,468
-0.03(-6.02%)
Sep 23, 2004
0.4998
0.5299
0.4998
0.5299
19,183
+0.03(+6.03%)
Sep 22, 2004
0.4998
0.4998
0.4998
0.4998
1,410
-0.03(-5.69%)
Sep 21, 2004
0.5299
0.5299
0.5299
0.5299
2,821
+0.03(+5.65%)
Sep 20, 2004
0.5016
0.5016
0.5016
0.5016
4,795
-0.00(-0.70%)
Sep 17, 2004
0.5317
0.5317
0.5016
0.5051
14,387
-0.01(-1.72%)
Sep 16, 2004
0.5140
0.5140
0.5016
0.5140
40,342
+0.00(+0.00%)
Sep 15, 2004
0.5016
0.5282
0.5016
0.5140
21,440
-0.02(-3.01%)
Sep 14, 2004
0.5299
0.5299
0.5282
0.5299
12,412
+0.00(+0.34%)
Sep 13, 2004
0.5319
0.5319
0.5282
0.5282
5,642
-0.01(-1.32%)
Sep 10, 2004
0.5388
0.5477
0.5352
0.5352
27,082
+0.01(+1.31%)
Sep 09, 2004
0.5283
0.5283
0.5283
0.5283
564
-0.00(-0.63%)
Sep 08, 2004
0.5352
0.5494
0.5317
0.5317
44,009
-0.01(-1.02%)
Sep 07, 2004
0.5372
0.5372
0.5372
0.5372
282
-0.00(-0.62%)
Sep 03, 2004
0.5016
0.5406
0.5016
0.5406
1,974
+0.00(+0.33%)
Sep 02, 2004
0.5441
0.5441
0.5388
0.5388
3,667
+0.00(+0.00%)
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
.