EAGLE CAPITAL GROWTH COMMON $7.57

down -0.03


24/5/2013 04:24 PM  |  NYSEAMEX : GRF  |  Industries :
Type:

GRF historical data

Date Open High Low Close Volume
5/23/2013 7.59 7.91 7.59 7.60 24
5/22/2013 7.67 7.72 7.61 7.72 57
5/21/2013 7.62 7.70 7.58 7.70 31
5/20/2013 7.73 7.80 7.34 7.64 129
5/17/2013 7.89 7.89 7.89 7.89 1
5/16/2013 7.72 7.72 7.70 7.71 25
5/15/2013 7.62 7.74 7.62 7.72 41
5/14/2013 7.63 7.64 7.63 7.64 14
5/13/2013 7.49 7.55 7.47 7.55 12
5/10/2013 7.53 7.58 7.52 7.58 11
5/9/2013 7.54 7.61 7.54 7.59 11
5/8/2013 7.63 7.64 7.55 7.58 46
5/7/2013 7.57 7.66 7.57 7.59 8
5/6/2013 7.40 7.60 7.40 7.50 112
5/3/2013 7.54 7.54 7.54 7.54 0
5/2/2013 7.57 7.59 7.51 7.54 4
5/1/2013 7.64 7.64 7.52 7.54 34
4/30/2013 7.48 7.74 7.48 7.74 14
4/29/2013 7.33 7.51 7.33 7.47 34
4/26/2013 7.40 7.40 7.40 7.40 0
4/25/2013 7.46 7.55 7.29 7.40 129
4/24/2013 7.46 7.52 7.30 7.44 44
4/23/2013 7.40 7.48 7.39 7.46 64
4/22/2013 7.36 7.46 7.36 7.37 20
4/19/2013 7.46 7.46 7.27 7.46 23
4/18/2013 7.30 7.46 7.26 7.46 72
4/17/2013 7.33 7.40 7.33 7.38 29
4/16/2013 7.47 7.47 7.09 7.30 22
4/15/2013 7.46 7.50 7.08 7.50 14
4/12/2013 7.42 7.54 7.42 7.52 26
4/11/2013 7.44 7.52 7.21 7.52 72
4/10/2013 7.38 7.53 7.34 7.48 44
4/9/2013 7.41 7.45 7.32 7.32 16
4/8/2013 7.52 7.52 7.48 7.48 6
4/5/2013 7.48 7.48 7.48 7.48 2
4/4/2013 7.48 7.51 7.40 7.47 31
4/3/2013 7.45 7.47 7.45 7.47 18
4/2/2013 7.48 7.48 7.15 7.40 90
4/1/2013 7.43 7.43 7.43 7.43 2
3/28/2013 7.48 7.48 7.39 7.39 16
3/27/2013 7.47 7.47 7.47 7.47 1
3/26/2013 7.45 7.47 7.45 7.47 15
3/25/2013 7.39 7.40 7.39 7.39 21
3/22/2013 7.56 7.56 7.30 7.39 56
3/21/2013 7.47 7.47 7.47 7.47 0
3/20/2013 7.47 7.47 7.47 7.47 0
3/19/2013 7.48 7.48 7.47 7.47 4
3/18/2013 7.43 7.43 7.43 7.43 0
3/15/2013 7.41 7.57 7.40 7.43 47
3/14/2013 7.42 7.50 7.41 7.50 19
3/13/2013 7.31 7.41 7.31 7.41 18
3/12/2013 7.35 7.47 7.28 7.47 14
3/11/2013 7.31 7.47 7.28 7.34 14
3/8/2013 7.29 7.31 7.22 7.31 48
3/7/2013 7.17 7.25 7.17 7.24 101
3/6/2013 7.16 7.22 7.07 7.15 29
3/5/2013 7.22 7.22 7.12 7.16 77
3/4/2013 7.12 7.18 7.04 7.11 41
3/1/2013 7.11 7.11 7.04 7.11 16
2/28/2013 7.11 7.14 7.07 7.11 24
2/27/2013 7.00 7.17 7.00 7.15 48
2/26/2013 7.05 7.08 6.99 7.04 47
2/25/2013 7.05 7.10 7.05 7.06 121
2/22/2013 7.02 7.07 7.01 7.05 19
2/21/2013 6.76 7.00 6.76 6.98 201
2/20/2013 6.99 7.02 6.98 7.00 61
2/19/2013 7.00 7.13 6.94 6.95 145
2/15/2013 7.08 7.08 6.93 6.93 103
2/14/2013 7.08 7.15 7.03 7.03 45
2/13/2013 7.06 7.10 7.01 7.06 51
2/12/2013 7.08 7.08 7.05 7.06 19
2/11/2013 7.13 7.13 7.05 7.06 29
2/8/2013 7.11 7.11 7.11 7.11 2
2/7/2013 7.01 7.01 7.01 7.01 0
2/6/2013 7.01 7.01 7.01 7.01 0
2/5/2013 7.09 7.09 6.99 7.02 139
2/4/2013 7.02 7.18 6.98 7.12 43
2/1/2013 7.06 7.06 6.99 7.06 33
1/31/2013 6.97 7.11 6.96 7.05 21
1/30/2013 6.93 7.05 6.93 7.05 59
1/29/2013 6.97 7.02 6.94 6.97 20
1/28/2013 7.03 7.04 6.71 7.04 141
1/25/2013 6.94 6.99 6.94 6.99 12
1/24/2013 7.07 7.07 6.91 6.91 67
1/23/2013 7.01 7.40 6.99 7.10 58
1/22/2013 6.89 7.06 6.89 7.06 48
1/18/2013 6.80 6.89 6.75 6.84 53
1/17/2013 6.92 7.00 6.85 6.90 62
1/16/2013 6.81 6.81 6.80 6.80 30
1/15/2013 6.83 6.85 6.72 6.80 16
1/14/2013 6.91 6.91 6.75 6.83 50
1/11/2013 6.91 6.91 6.91 6.91 0
1/10/2013 6.83 6.92 6.79 6.91 35
1/9/2013 6.88 6.90 6.88 6.88 13
1/8/2013 6.60 6.85 6.60 6.77 102
1/7/2013 6.90 6.90 6.90 6.90 4
1/4/2013 6.89 6.89 6.89 6.89 0
1/3/2013 6.86 6.94 6.84 6.89 63
1/2/2013 7.14 7.14 6.85 7.00 29
12/31/2012 6.90 7.22 6.65 7.10 468
Marketplace
Trading Center