$7.99 0.00 (%) Egl Cap Grth Fd Shs - NYSE Amex Equities

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
7/27/20167.957.997.877.995,814
7/26/20167.947.957.877.951,850
7/25/20167.927.927.917.911,254
7/22/20167.877.877.877.870
7/21/20167.947.957.877.871,429
7/20/20168.158.187.988.0213,322
7/19/20167.988.007.957.958,686
7/18/20167.958.007.958.00203
7/15/20167.957.957.897.891,500
7/14/20167.608.007.607.992,356
7/13/20168.008.007.917.96353
7/12/20168.008.078.008.071,296
7/11/20168.108.437.988.1818,526
7/8/20167.997.997.997.990
7/7/20167.987.997.987.99523
7/6/20167.807.817.807.81400
7/5/20167.737.857.737.85840
7/1/20167.938.007.867.931,946
6/30/20167.828.007.767.763,184
6/29/20167.847.937.827.933,922
6/28/20167.637.637.637.630
6/27/20167.557.637.557.632,408
6/24/20167.707.757.647.644,656
6/23/20167.827.827.827.82500
6/22/20168.158.157.977.989,206
6/21/20168.008.687.778.069,693
6/20/20168.058.078.018.01500
6/17/20168.008.007.967.96776
6/16/20168.158.198.008.004,600
6/15/20168.308.428.288.421,597
6/14/20168.098.268.098.163,000
6/13/20168.128.288.098.098,700
6/10/20168.178.178.178.170
6/9/20168.258.378.178.175,267
6/8/20168.148.328.148.241,134
6/7/20168.208.208.158.15203
6/6/20168.068.148.068.14915
6/3/20168.238.238.078.071,594
6/2/20168.478.478.158.463,198
6/1/20168.248.248.228.241,161
5/31/20168.288.288.158.152,951
5/27/20168.298.318.298.31302
5/26/20168.408.458.378.381,611
5/25/20168.658.948.658.842,114
5/24/20168.688.988.428.7029,352
5/23/20169.119.118.308.9119,223
5/20/20169.259.358.688.7010,143
5/19/20168.518.518.028.473,046
5/18/20168.738.738.218.213,365
5/17/20168.808.958.588.956,778
5/16/20169.0010.208.709.0036,106
5/13/20168.809.008.609.0032,127
5/12/20168.508.708.478.5214,362
5/11/20168.849.548.508.5018,220
5/10/20168.468.708.438.707,940
5/9/20168.558.848.548.7212,412
5/6/20168.208.898.198.5516,230
5/5/20168.138.208.138.203,096
5/4/20168.188.188.108.101,131
5/3/20168.208.208.038.101,055
5/2/20168.108.158.088.15811
4/29/20168.178.178.178.170
4/28/20168.208.208.178.173,105
4/27/20168.158.158.108.101,268
4/26/20167.728.027.728.0010,523
4/25/20167.688.007.688.008,817
4/22/20167.877.877.637.634,100
4/21/20167.788.007.618.0024,238
4/20/20167.857.857.857.858
4/19/20167.708.087.517.852,524
4/18/20167.817.817.787.781,934
4/15/20167.718.007.647.769,235
4/14/20167.627.627.627.620
4/13/20167.637.637.607.62579
4/12/20167.737.737.737.730
4/11/20167.757.757.737.733,000
4/8/20167.627.837.527.583,329
4/7/20167.527.527.527.52210
4/6/20167.507.737.507.731,586
4/5/20167.747.787.747.781,255
4/4/20167.638.137.627.909,325
4/1/20167.967.987.967.972,355
3/31/20167.907.907.907.900
3/30/20167.987.987.707.901,935
3/29/20167.597.957.557.605,091
3/28/20167.367.967.367.8910,564
3/24/20167.737.987.737.988,263
3/23/20167.747.747.747.740
3/22/20167.747.747.747.74418
3/21/20167.717.717.717.713
3/18/20167.717.717.717.71100
3/17/20167.747.747.747.741,000
3/16/20167.737.737.737.73200
3/15/20167.577.577.577.570
3/14/20167.577.577.577.5711
3/11/20167.577.577.577.570
3/10/20167.737.737.577.57478
3/9/20167.617.747.617.743,200
3/8/20167.597.597.597.59832
3/7/20167.727.727.727.720
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center