$8.10 -0.05 (%) Egl Cap Grth Fd Shs - NYSE Amex Equities

May. 3, 2016 | 12:37 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
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
3/4/20167.727.727.727.72542
3/3/20167.897.987.877.882,355
3/2/20167.907.987.617.983,312
3/1/20167.587.707.587.70505
2/29/20167.617.617.617.610
2/26/20167.757.757.617.61820
2/25/20167.867.867.867.86172
2/24/20167.907.907.727.865,564
2/23/20167.797.887.677.676,700
2/22/20167.617.617.617.610
2/19/20167.617.617.617.61210
2/18/20167.507.767.507.702,184
2/17/20167.107.107.107.100
2/16/20167.107.107.107.10230
2/12/20167.037.037.037.030
2/11/20167.037.037.037.030
2/10/20167.037.037.037.030
2/9/20167.037.037.037.030
2/8/20167.117.137.037.031,870
2/5/20167.257.257.257.25125
2/4/20167.167.247.167.244,223
2/3/20167.217.217.167.168,087
2/2/20167.317.317.267.264,604
2/1/20167.107.317.107.311,296
1/29/20167.657.657.657.650
1/28/20167.107.657.107.653,345
1/27/20166.876.886.876.87981
1/26/20166.786.896.786.891,337
1/25/20166.566.566.566.5631
1/22/20166.566.566.566.560
1/21/20166.566.566.566.56328
1/20/20166.586.586.586.581,126
1/19/20166.636.886.636.871,858
1/15/20166.996.996.996.990
1/14/20166.416.996.416.993,042
1/13/20166.986.986.986.98900
1/12/20167.067.067.027.031,499
1/11/20167.057.136.936.933,451
1/8/20167.007.137.007.132,829
1/7/20167.307.307.307.300
1/6/20167.347.347.297.302,410
1/5/20167.517.517.517.51526
1/4/20167.457.467.457.46704
12/31/20157.597.597.597.590
12/30/20157.597.597.597.59105
12/29/20157.687.907.467.901,508
12/28/20158.008.007.607.676,496
12/24/20157.397.397.397.39100
12/23/20157.217.217.217.2181
12/22/20156.927.216.927.213,582
12/21/20157.177.257.177.252,395
12/18/20157.157.207.047.2011,600
12/17/20157.237.237.237.230
12/16/20157.197.237.047.231,825
12/15/20157.097.097.097.09264
12/14/20157.097.097.097.09350
12/11/20157.127.126.787.0714,732
12/10/20157.357.357.357.35680
12/9/20157.147.147.147.140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center