NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.280	8.300	8.010	8.010	289,000	-0.24(-2.91%)
Sep 29, 2005	8.050	8.250	8.050	8.250	312,700	+0.23(+2.87%)
Sep 28, 2005	7.800	8.110	7.710	8.020	294,400	+0.25(+3.22%)
Sep 27, 2005	7.940	7.940	7.730	7.770	202,800	-0.18(-2.26%)
Sep 26, 2005	7.900	8.120	7.760	7.950	337,500	+0.00(+0.00%)
Sep 23, 2005	7.950	8.030	7.900	7.950	258,300	-0.18(-2.21%)
Sep 22, 2005	8.410	8.440	8.000	8.130	324,700	-0.23(-2.75%)
Sep 21, 2005	8.150	8.360	8.130	8.360	268,100	+0.23(+2.83%)
Sep 20, 2005	8.180	8.270	8.130	8.130	307,500	-0.05(-0.61%)
Sep 19, 2005	8.550	8.690	8.120	8.180	561,000	-0.03(-0.37%)
Sep 16, 2005	8.100	8.230	8.060	8.210	828,400	+0.27(+3.40%)
Sep 15, 2005	7.950	8.050	7.860	7.940	424,100	+0.09(+1.15%)
Sep 14, 2005	7.750	7.870	7.750	7.850	515,900	+0.15(+1.95%)
Sep 13, 2005	7.870	7.910	7.670	7.700	192,400	-0.27(-3.39%)
Sep 12, 2005	8.070	8.070	7.800	7.970	217,300	-0.12(-1.48%)
Sep 09, 2005	7.850	8.210	7.850	8.090	353,400	+0.26(+3.32%)
Sep 08, 2005	7.640	7.830	7.620	7.830	174,300	+0.26(+3.43%)
Sep 07, 2005	7.600	7.700	7.570	7.570	204,600	-0.05(-0.66%)
Sep 06, 2005	7.900	7.900	7.220	7.620	242,300	-0.20(-2.56%)
Sep 02, 2005	7.690	7.860	7.570	7.820	369,800	+0.19(+2.49%)
Sep 01, 2005	7.400	7.630	7.350	7.630	460,100	+0.35(+4.81%)
Aug 31, 2005	6.920	7.280	6.920	7.280	413,200	+0.38(+5.51%)
Aug 30, 2005	7.000	7.000	6.770	6.900	561,700	-0.12(-1.71%)
Aug 29, 2005	7.180	7.200	7.010	7.020	283,700	-0.11(-1.54%)
Aug 26, 2005	7.120	7.200	7.060	7.130	266,600	+0.02(+0.28%)
Aug 25, 2005	7.150	7.260	7.110	7.110	262,900	-0.06(-0.84%)
Aug 24, 2005	7.290	7.400	7.170	7.170	333,900	-0.13(-1.78%)
Aug 23, 2005	7.450	7.520	7.300	7.300	237,000	-0.15(-2.01%)
Aug 22, 2005	7.700	7.700	7.400	7.450	375,100	-0.22(-2.87%)
Aug 19, 2005	7.510	7.670	7.400	7.670	200,500	+0.14(+1.86%)
Aug 18, 2005	7.650	7.700	7.440	7.530	255,800	-0.13(-1.70%)
Aug 17, 2005	8.000	8.000	7.630	7.660	193,900	-0.34(-4.25%)
Aug 16, 2005	8.000	8.240	7.950	8.000	300,500	-0.03(-0.37%)
Aug 15, 2005	8.040	8.080	7.920	8.030	230,800	-0.13(-1.59%)
Aug 12, 2005	8.200	8.290	8.060	8.160	283,900	-0.07(-0.85%)
Aug 11, 2005	8.000	8.230	7.950	8.230	599,200	+0.33(+4.18%)
Aug 10, 2005	7.800	7.920	7.790	7.900	352,800	+0.19(+2.46%)
Aug 09, 2005	7.710	7.710	7.600	7.710	191,900	-0.01(-0.13%)
Aug 08, 2005	7.850	7.890	7.700	7.720	146,700	-0.02(-0.26%)
Aug 05, 2005	7.810	7.820	7.700	7.740	149,800	-0.03(-0.39%)
Aug 04, 2005	8.000	8.020	7.730	7.770	354,800	-0.13(-1.65%)
Aug 03, 2005	7.650	7.980	7.650	7.900	565,200	+0.32(+4.22%)
Aug 02, 2005	7.350	7.640	7.250	7.580	264,800	+0.23(+3.13%)
Aug 01, 2005	7.350	7.370	7.260	7.350	220,200	+0.06(+0.82%)
Jul 29, 2005	7.340	7.390	7.290	7.290	231,700	-0.06(-0.82%)
Jul 28, 2005	7.440	7.440	7.300	7.350	145,900	-0.03(-0.41%)
Jul 27, 2005	7.430	7.450	7.310	7.380	179,300	-0.02(-0.27%)
Jul 26, 2005	7.550	7.550	7.350	7.400	174,200	-0.16(-2.12%)
Jul 25, 2005	7.620	7.660	7.560	7.560	126,000	-0.05(-0.66%)
Jul 22, 2005	7.740	7.740	7.550	7.610	179,600	-0.09(-1.17%)
Jul 21, 2005	7.500	7.700	7.500	7.700	192,300	+0.26(+3.49%)
Jul 20, 2005	7.440	7.550	7.380	7.440	162,500	+0.04(+0.54%)
Jul 19, 2005	7.310	7.400	7.270	7.400	272,800	+0.03(+0.41%)
Jul 18, 2005	7.550	7.560	7.370	7.370	220,300	-0.17(-2.25%)
Jul 15, 2005	7.500	7.560	7.500	7.540	171,500	+0.02(+0.27%)
Jul 14, 2005	7.800	7.880	7.520	7.520	338,400	-0.30(-3.84%)
Jul 13, 2005	7.900	7.920	7.790	7.820	127,500	-0.09(-1.14%)
Jul 12, 2005	7.970	8.000	7.840	7.910	262,100	+0.03(+0.38%)
Jul 11, 2005	7.800	7.900	7.710	7.880	374,000	+0.17(+2.20%)
Jul 08, 2005	7.700	7.830	7.670	7.710	137,400	-0.02(-0.26%)
Jul 07, 2005	7.750	7.790	7.600	7.730	187,800	+0.07(+0.91%)
Jul 06, 2005	7.460	7.690	7.460	7.660	249,400	+0.20(+2.68%)
Jul 05, 2005	7.680	7.680	7.450	7.460	264,400	-0.22(-2.86%)

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.