NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.300	7.600	7.220	7.560	331,300	+0.09(+1.20%)
May 27, 2005	7.180	7.470	7.180	7.470	247,500	+0.30(+4.18%)
May 26, 2005	7.200	7.260	7.160	7.170	133,800	-0.15(-2.05%)
May 25, 2005	7.450	7.450	7.130	7.320	261,400	-0.10(-1.35%)
May 24, 2005	7.260	7.420	7.220	7.420	181,200	+0.22(+3.06%)
May 23, 2005	7.050	7.270	7.050	7.200	167,300	+0.11(+1.55%)
May 20, 2005	6.980	7.090	6.950	7.090	204,400	+0.03(+0.42%)
May 19, 2005	7.110	7.130	6.940	7.060	246,600	-0.06(-0.84%)
May 18, 2005	7.330	7.330	7.110	7.120	264,700	-0.12(-1.66%)
May 17, 2005	7.030	7.320	7.020	7.240	373,900	+0.25(+3.58%)
May 16, 2005	7.000	7.010	6.670	6.990	464,300	-0.01(-0.14%)
May 13, 2005	7.200	7.270	7.000	7.000	610,600	-0.29(-3.98%)
May 12, 2005	7.650	7.700	7.160	7.290	539,300	-0.51(-6.54%)
May 11, 2005	7.740	8.050	7.690	7.800	206,800	+0.03(+0.39%)
May 10, 2005	7.950	8.050	7.720	7.770	220,600	-0.10(-1.27%)
May 09, 2005	8.050	8.110	7.840	7.870	240,500	-0.23(-2.84%)
May 06, 2005	7.990	8.100	7.920	8.100	270,100	+0.01(+0.12%)
May 05, 2005	8.180	8.300	8.020	8.090	310,600	-0.05(-0.61%)
May 04, 2005	8.000	8.150	7.970	8.140	351,700	+0.27(+3.43%)
May 03, 2005	7.670	7.910	7.668	7.870	290,700	+0.20(+2.61%)
May 02, 2005	7.620	7.730	7.520	7.670	376,600	+0.00(+0.00%)
Apr 29, 2005	7.880	8.100	7.660	7.670	449,500	-0.18(-2.29%)
Apr 28, 2005	7.930	7.950	7.761	7.850	265,800	-0.12(-1.51%)
Apr 27, 2005	8.290	8.290	7.950	7.970	404,200	-0.34(-4.09%)
Apr 26, 2005	8.570	8.710	8.270	8.310	360,600	-0.18(-2.12%)
Apr 25, 2005	8.310	8.490	8.210	8.490	261,800	+0.18(+2.17%)
Apr 22, 2005	8.500	8.540	8.310	8.310	334,300	+0.02(+0.24%)
Apr 21, 2005	8.220	8.350	8.050	8.290	257,300	+0.07(+0.85%)
Apr 20, 2005	8.300	8.580	8.170	8.220	682,000	+0.20(+2.49%)
Apr 19, 2005	7.650	8.060	7.650	8.020	414,200	+0.43(+5.67%)
Apr 18, 2005	7.460	7.619	7.420	7.590	237,700	+0.21(+2.85%)
Apr 15, 2005	7.750	7.850	7.310	7.380	460,800	-0.49(-6.23%)
Apr 14, 2005	7.910	7.910	7.650	7.870	665,700	-0.03(-0.38%)
Apr 13, 2005	8.120	8.120	7.880	7.900	371,700	-0.19(-2.35%)
Apr 12, 2005	8.120	8.140	7.990	8.090	289,800	-0.03(-0.37%)
Apr 11, 2005	8.160	8.220	8.040	8.120	201,000	+0.03(+0.37%)
Apr 08, 2005	8.100	8.340	8.030	8.090	342,500	+0.01(+0.12%)
Apr 07, 2005	8.270	8.270	8.080	8.080	304,500	-0.15(-1.82%)
Apr 06, 2005	8.170	8.290	8.110	8.230	209,600	+0.09(+1.11%)
Apr 05, 2005	8.280	8.350	8.050	8.140	331,400	-0.01(-0.12%)
Apr 04, 2005	8.030	8.170	7.990	8.150	248,000	+0.00(+0.00%)
Apr 01, 2005	8.150	8.220	8.040	8.150	267,400	-0.16(-1.93%)
Mar 31, 2005	8.360	8.480	8.260	8.310	244,300	+0.06(+0.73%)
Mar 30, 2005	8.030	8.320	7.990	8.250	261,900	+0.25(+3.12%)
Mar 29, 2005	7.990	8.100	7.940	8.000	376,100	+0.01(+0.13%)
Mar 28, 2005	8.180	8.260	7.990	7.990	397,500	-0.23(-2.80%)
Mar 24, 2005	8.220	8.300	8.000	8.220	422,500	+0.01(+0.12%)
Mar 23, 2005	8.380	8.380	8.120	8.210	572,600	-0.25(-2.96%)
Mar 22, 2005	8.640	8.800	8.390	8.460	332,500	-0.14(-1.63%)
Mar 21, 2005	8.780	8.780	8.550	8.600	285,700	-0.30(-3.37%)
Mar 18, 2005	8.890	9.010	8.770	8.900	154,300	-0.04(-0.45%)
Mar 17, 2005	8.850	8.940	8.700	8.940	326,300	+0.03(+0.34%)
Mar 16, 2005	8.960	9.060	8.900	8.910	265,800	+0.00(+0.00%)
Mar 15, 2005	9.000	9.150	8.800	8.910	325,800	-0.06(-0.67%)
Mar 14, 2005	9.140	9.150	8.920	8.970	280,600	-0.17(-1.86%)
Mar 11, 2005	9.040	9.310	9.030	9.140	283,800	+0.09(+0.99%)
Mar 10, 2005	9.250	9.280	8.970	9.050	388,900	-0.25(-2.69%)
Mar 09, 2005	9.360	9.390	9.250	9.300	328,800	-0.06(-0.64%)
Mar 08, 2005	9.180	9.400	9.180	9.360	418,100	+0.31(+3.43%)
Mar 07, 2005	8.980	9.200	8.900	9.050	432,500	+0.15(+1.69%)
Mar 04, 2005	8.710	8.970	8.710	8.900	657,200	+0.30(+3.49%)
Mar 03, 2005	8.700	8.780	8.500	8.600	667,100	-0.18(-2.05%)
Mar 02, 2005	8.950	9.040	8.780	8.780	670,800	-0.29(-3.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.