$7.89 -0.12 (%) Egl Cap Grth Fd Shs - NYSE Amex Equities

Sep. 30, 2016 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
9/29/20168.018.018.018.010
9/28/20168.018.018.018.010
9/27/20168.018.018.018.010
9/26/20168.018.018.018.010
9/23/20168.018.018.018.010
9/22/20167.918.017.918.011,538
9/21/20167.827.827.827.820
9/20/20168.028.047.827.82689
9/19/20167.967.967.967.960
9/16/20167.937.967.937.961,000
9/15/20168.108.108.058.05367
9/14/20167.958.007.907.902,262
9/13/20168.088.087.907.933,025
9/12/20167.918.077.908.037,318
9/9/20168.138.138.138.130
9/8/20168.118.157.998.135,792
9/7/20168.128.168.078.122,243
9/6/20168.118.158.118.152,663
9/2/20168.048.127.998.122,050
9/1/20168.078.088.028.08547
8/31/20167.968.097.968.0210,073
8/30/20168.108.108.018.021,400
8/29/20167.948.467.938.0839,750
8/26/20167.948.007.507.9844,386
8/25/20167.887.907.887.90503
8/24/20167.957.957.907.902,341
8/23/20167.927.997.927.923,214
8/22/20167.927.927.927.923,000
8/19/20167.977.977.967.968,239
8/18/20168.028.038.018.033,249
8/17/20168.088.088.088.080
8/16/20168.068.088.068.08600
8/15/20168.058.148.058.132,544
8/12/20168.058.058.058.05592
8/11/20168.048.048.048.040
8/10/20168.108.108.048.04605
8/9/20168.078.108.048.102,487
8/8/20168.148.187.968.166,629
8/5/20167.947.947.947.94629
8/4/20167.947.947.947.940
8/3/20167.947.947.947.940
8/2/20167.947.947.947.94112
8/1/20168.038.098.008.092,769
7/29/20167.968.107.947.9912,425
7/28/20167.997.997.997.990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center