$7.87 +0.06 (%) Egl Cap Grth Fd Shs - AMEX

Dec. 19, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
12/19/20147.998.487.757.8712,726
12/18/20148.028.187.757.8142,726
12/17/20148.038.057.907.956,138
12/16/20147.708.247.698.246,169
12/15/20148.208.207.757.9538,776
12/12/20147.688.077.687.9620,701
12/11/20147.857.947.687.8715,675
12/10/20147.908.087.687.7411,135
12/9/20148.178.178.058.105,474
12/8/20148.358.358.358.35669
12/5/20148.308.308.298.301,966
12/4/20148.308.318.308.311,050
12/3/20148.408.468.318.312,432
12/2/20148.238.238.238.23400
12/1/20148.458.458.188.3414,595
11/28/20148.308.308.308.30200
11/26/20148.298.438.298.29900
11/25/20148.368.438.368.423,158
11/24/20148.398.418.338.353,852
11/21/20148.208.458.208.3321,056
11/20/20148.308.418.288.3012,987
11/19/20148.328.348.318.342,000
11/18/20148.238.318.238.318,765
11/17/20148.228.248.198.203,996
11/14/20148.208.328.108.2019,609
11/13/20148.228.228.128.2114,038
11/12/20148.048.358.028.2015,253
11/11/20148.308.307.958.092,901
11/10/20147.708.307.708.1215,758
11/7/20148.108.227.878.1323,962
11/6/20147.628.207.628.206,446
11/5/20147.988.207.987.981,915
11/4/20147.988.207.887.889,336
11/3/20147.957.957.957.95768
10/31/20148.198.197.908.001,512
10/30/20147.797.797.797.79502
10/29/20148.058.057.998.012,457
10/28/20147.948.217.948.211,201
10/27/20148.048.047.977.982,821
10/24/20147.697.737.697.733,300
10/23/20147.847.847.847.84232
10/22/20147.687.687.687.680
10/21/20147.547.637.547.63500
10/20/20147.517.517.517.5193
10/17/20147.457.457.457.450
10/16/20147.277.457.207.4510,544
10/15/20147.507.577.507.504,725
10/14/20147.707.727.707.712,891
10/13/20147.727.727.657.701,051
10/10/20147.717.717.717.710
10/9/20147.717.717.717.71721
10/8/20147.707.707.707.70112
10/7/20147.707.707.707.700
10/6/20147.817.857.817.85797
10/3/20147.657.807.657.803,942
10/2/20147.637.637.637.63100
10/1/20147.837.837.837.83157
9/30/20147.747.767.737.764,936
9/29/20147.747.747.747.741
9/26/20147.917.917.917.910
9/25/20147.737.917.737.912,053
9/24/20147.737.817.737.81501
9/23/20147.757.757.757.75661
9/22/20147.797.807.777.8013,935
9/19/20147.737.807.737.802,888
9/18/20147.717.867.657.869,913
9/17/20147.757.757.757.75100
9/16/20147.787.797.767.792,250
9/15/20147.697.757.697.75300
9/12/20147.787.847.757.754,196
9/11/20147.807.807.807.80339
9/10/20147.867.957.867.954,700
9/9/20147.857.907.807.857,808
9/8/20147.737.947.737.94216
9/5/20147.857.887.857.851,654
9/4/20147.807.887.807.881,050
9/3/20147.807.857.807.853,234
9/2/20147.837.857.827.857,998
8/29/20147.727.727.727.72100
8/28/20147.727.747.727.742,100
8/27/20147.687.747.687.747,123
8/26/20147.657.837.657.8317,149
8/25/20147.667.727.667.681,384
8/22/20147.807.817.667.665,612
8/21/20147.807.907.677.7119,244
8/20/20147.807.897.807.826,697
8/19/20147.827.827.827.820
8/18/20147.657.907.657.8411,199
8/15/20147.877.877.877.870
8/14/20147.617.877.617.87932
8/13/20147.577.577.577.571
8/12/20147.577.577.577.57100
8/11/20147.557.557.557.550
8/8/20147.627.727.607.723,826
8/7/20147.597.817.597.701,600
8/6/20147.647.647.647.64100
8/5/20147.897.897.587.581,395
8/4/20147.897.927.897.89645
8/1/20148.288.288.008.00368
7/31/20147.817.817.817.810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center