NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.07	17.10	16.91	16.95	91,800	-0.05(-0.29%)
Mar 29, 2007	16.99	17.05	16.85	17.00	246,500	+0.02(+0.12%)
Mar 28, 2007	16.98	17.05	16.82	16.98	285,900	+0.32(+1.92%)
Mar 27, 2007	16.72	16.85	16.66	16.66	192,500	-0.13(-0.77%)
Mar 26, 2007	16.60	16.83	16.60	16.79	206,400	+0.22(+1.33%)
Mar 23, 2007	16.61	16.65	16.53	16.57	109,500	-0.09(-0.54%)
Mar 22, 2007	16.63	16.77	16.59	16.66	190,200	+0.06(+0.36%)
Mar 21, 2007	16.59	16.68	16.58	16.60	209,000	+0.00(+0.00%)
Mar 20, 2007	16.76	16.82	16.59	16.60	136,500	-0.12(-0.72%)
Mar 19, 2007	16.90	16.92	16.67	16.72	149,100	-0.18(-1.07%)
Mar 16, 2007	16.65	16.90	16.50	16.90	587,600	+0.31(+1.87%)
Mar 15, 2007	16.53	16.84	16.45	16.59	395,600	+0.09(+0.55%)
Mar 14, 2007	16.22	16.52	16.21	16.50	273,300	+0.19(+1.16%)
Mar 13, 2007	16.54	16.54	16.19	16.31	429,600	-0.23(-1.39%)
Mar 12, 2007	16.48	16.63	16.42	16.54	280,600	+0.04(+0.24%)
Mar 09, 2007	16.70	16.73	16.47	16.50	258,400	-0.06(-0.36%)
Mar 08, 2007	16.64	16.75	16.51	16.56	261,600	-0.02(-0.12%)
Mar 07, 2007	16.45	16.65	16.39	16.58	437,100	+0.08(+0.48%)
Mar 06, 2007	16.25	16.52	16.25	16.50	656,600	+0.40(+2.48%)
Mar 05, 2007	15.94	16.26	15.73	16.10	818,900	-0.20(-1.23%)
Mar 02, 2007	16.45	16.48	16.27	16.30	897,400	-0.29(-1.75%)
Mar 01, 2007	16.58	16.71	16.49	16.59	361,055	+0.02(+0.12%)
Feb 28, 2007	16.42	16.70	16.26	16.57	490,500	+0.19(+1.16%)
Feb 27, 2007	16.99	17.15	16.25	16.38	560,700	-0.76(-4.43%)
Feb 26, 2007	16.80	17.17	16.78	17.14	597,599	+0.44(+2.63%)
Feb 23, 2007	16.74	16.82	16.68	16.70	241,400	+0.05(+0.30%)
Feb 22, 2007	16.82	16.85	16.63	16.65	231,600	-0.16(-0.95%)
Feb 21, 2007	16.48	16.99	16.46	16.81	383,400	+0.32(+1.94%)
Feb 20, 2007	16.30	16.50	16.20	16.49	197,600	-0.01(-0.06%)
Feb 16, 2007	16.71	16.71	16.47	16.50	201,200	-0.22(-1.32%)
Feb 15, 2007	16.68	16.74	16.51	16.72	252,400	+0.04(+0.24%)
Feb 14, 2007	16.69	16.82	16.59	16.68	280,164	+0.02(+0.12%)
Feb 13, 2007	16.62	16.71	16.55	16.66	213,715	+0.04(+0.24%)
Feb 12, 2007	16.48	16.62	16.35	16.62	440,740	+0.05(+0.30%)
Feb 09, 2007	16.60	16.66	16.55	16.57	313,900	+0.00(+0.00%)
Feb 08, 2007	16.44	16.58	16.42	16.57	303,200	+0.09(+0.55%)
Feb 07, 2007	16.43	16.54	16.34	16.48	351,000	-0.03(-0.18%)
Feb 06, 2007	16.47	16.67	16.31	16.51	654,000	+0.10(+0.61%)
Feb 05, 2007	16.43	16.50	16.35	16.41	255,800	+0.05(+0.31%)
Feb 02, 2007	16.41	16.43	16.25	16.36	289,200	-0.13(-0.79%)
Feb 01, 2007	16.50	16.62	16.36	16.49	500,000	+0.02(+0.12%)
Jan 31, 2007	16.40	16.54	16.34	16.47	505,300	+0.04(+0.24%)
Jan 30, 2007	16.26	16.44	16.25	16.43	271,200	+0.02(+0.12%)
Jan 29, 2007	16.36	16.52	16.27	16.41	354,100	+0.00(+0.00%)
Jan 26, 2007	16.34	16.41	16.27	16.41	375,200	+0.06(+0.37%)
Jan 25, 2007	16.40	16.50	16.25	16.35	372,000	-0.03(-0.18%)
Jan 24, 2007	16.19	16.39	16.07	16.38	450,500	+0.11(+0.68%)
Jan 23, 2007	16.02	16.30	16.00	16.27	552,100	+0.26(+1.62%)
Jan 22, 2007	16.02	16.06	15.95	16.01	566,800	-0.04(-0.25%)
Jan 19, 2007	16.00	16.16	15.95	16.05	316,500	+0.04(+0.25%)
Jan 18, 2007	16.05	16.06	15.95	16.01	455,300	-0.03(-0.19%)
Jan 17, 2007	15.95	16.23	15.94	16.04	588,300	+0.03(+0.19%)
Jan 16, 2007	16.07	16.18	15.93	16.01	372,300	-0.05(-0.31%)
Jan 12, 2007	15.82	16.24	15.82	16.06	540,500	+0.28(+1.78%)
Jan 11, 2007	15.92	15.96	15.75	15.78	718,300	-0.16(-1.00%)
Jan 10, 2007	15.90	15.96	15.77	15.94	512,900	-0.03(-0.19%)
Jan 09, 2007	16.08	16.08	15.87	15.97	516,500	-0.11(-0.68%)
Jan 08, 2007	15.97	16.12	15.90	16.08	338,700	+0.04(+0.25%)
Jan 05, 2007	15.85	16.04	15.50	16.04	854,500	+0.08(+0.50%)
Jan 04, 2007	16.01	16.03	15.89	15.96	889,700	-0.29(-1.78%)

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.