Eagle Capital Growth Common $7.85

down 0.00


16/4/2014 06:40 PM  |  AMEX : GRF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
4/17/20147.857.857.857.850
4/16/20147.688.007.607.854,379
4/15/20147.767.767.767.76500
4/14/20147.957.957.567.56728
4/11/20147.787.967.717.963,653
4/10/20147.857.897.797.8615,922
4/9/20147.707.807.657.808,404
4/8/20147.917.917.757.80754
4/7/20147.997.997.657.742,200
4/4/20147.907.907.907.900
4/3/20147.857.987.857.90791
4/2/20146.376.376.376.370
4/1/20147.777.777.777.77244
3/31/20147.727.727.727.72566
3/28/20147.817.827.817.82800
3/27/20147.967.967.967.96136
3/26/20148.088.228.088.106,320
3/25/20148.008.018.008.011,138
3/24/20147.798.007.798.004,187
3/21/20147.767.827.767.822,974
3/20/20147.647.827.647.824,650
3/19/20147.657.667.647.651,845
3/18/20147.627.637.627.622,718
3/17/20147.637.657.627.6311,719
3/14/20147.627.627.627.620
3/13/20147.697.696.837.6210,341
3/12/20147.797.827.597.7119,818
3/11/20147.757.817.757.805,525
3/10/20147.757.807.507.802,964
3/7/20146.386.386.386.380
3/6/20146.386.386.386.380
3/5/20147.767.787.757.781,533
3/4/20147.697.707.667.702,090
3/3/20147.687.727.597.643,673
2/28/20147.687.687.687.681,480
2/27/20147.677.717.677.68620
2/26/20147.637.637.637.63502
2/25/20147.677.677.397.622,759
2/24/20147.817.817.497.638,686
2/21/20147.757.827.757.822,984
2/20/20147.797.797.697.742,164
2/19/20147.587.587.587.585
2/18/20147.587.597.587.58906
2/14/20147.557.557.557.55100
2/13/20147.507.507.487.5014,441
2/12/20147.567.567.567.56100
2/11/20147.497.557.497.551,370
2/10/20147.477.487.437.436,167
2/7/20147.387.587.387.475,057
2/6/20147.507.507.507.5075
2/5/20147.527.527.507.501,213
2/4/20147.527.527.507.501,910
2/3/20147.507.517.467.511,808
1/31/20147.507.577.507.562,046
1/30/20147.677.677.507.5210,267
1/29/20147.597.657.517.6013,805
1/28/20147.567.567.557.55631
1/27/20147.657.657.517.519,353
1/24/20147.727.727.727.720
1/23/20147.807.807.727.721,204
1/22/20147.827.827.557.811,810
1/21/20147.827.827.777.772,003
1/17/20147.877.877.877.870
1/16/20147.918.037.847.874,750
1/15/20148.058.058.018.011,300
1/14/20148.098.098.048.09800
1/13/20148.108.108.048.04473
1/10/20148.068.108.068.06600
1/9/20148.058.118.058.111,360
1/8/20148.148.148.148.1453
1/7/20148.148.148.148.14104
1/6/20147.798.147.798.148,994
1/3/20148.248.298.248.298,871
1/2/20148.198.198.028.1956,203
12/31/20137.788.197.788.1954,947
12/30/20138.408.607.978.11205,752
12/27/20138.238.458.118.2055,729
12/26/20138.148.147.728.065,267
12/24/20137.687.687.687.680
12/23/20138.468.858.058.199,256
12/20/20138.108.107.977.974,548
12/19/20137.537.647.537.641,449
12/18/20137.397.957.397.946,010
12/17/20137.617.617.537.547,134
12/16/20136.286.286.286.283,612
12/13/20137.777.777.587.661,210
12/12/20137.707.747.687.722,316
12/11/20138.258.257.567.7313,362
12/10/20138.818.828.758.826,292
12/9/20139.609.608.748.826,762
12/6/20138.628.908.628.807,641
12/5/20138.578.638.508.634,367
12/4/20138.508.608.438.534,910
12/3/20138.548.548.468.473,306
12/2/20138.448.448.388.381,088
11/29/20138.248.588.248.433,444
11/27/20138.458.458.458.450
11/26/20138.458.458.458.45100
11/25/20138.008.627.938.443,738
11/22/20138.508.508.448.44600
Trading Center