NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	7.630	7.680	7.370	7.680	212,100	+0.04(+0.52%)
Jun 30, 2005	7.740	7.740	7.550	7.640	220,900	-0.10(-1.29%)
Jun 29, 2005	7.590	7.770	7.530	7.740	313,000	+0.14(+1.84%)
Jun 28, 2005	7.650	7.650	7.550	7.600	127,500	-0.09(-1.17%)
Jun 27, 2005	7.700	7.710	7.600	7.690	186,600	-0.01(-0.13%)
Jun 24, 2005	7.780	7.780	7.540	7.700	269,600	-0.08(-1.03%)
Jun 23, 2005	7.800	8.000	7.750	7.780	490,000	+0.03(+0.39%)
Jun 22, 2005	7.940	7.940	7.600	7.750	514,800	-0.22(-2.76%)
Jun 21, 2005	8.400	8.400	7.950	7.970	1,026,800	-0.47(-5.57%)
Jun 20, 2005	8.800	8.810	8.240	8.440	299,500	-0.21(-2.43%)
Jun 17, 2005	8.770	8.860	8.600	8.650	264,500	-0.03(-0.35%)
Jun 16, 2005	8.630	8.720	8.510	8.680	346,000	+0.24(+2.84%)
Jun 15, 2005	8.300	8.530	8.300	8.440	203,100	+0.15(+1.86%)
Jun 14, 2005	8.300	8.310	8.190	8.286	193,300	-0.09(-1.12%)
Jun 13, 2005	8.110	8.400	8.100	8.380	297,600	+0.30(+3.71%)
Jun 10, 2005	7.750	8.080	7.670	8.080	336,500	+0.39(+5.07%)
Jun 09, 2005	7.600	7.700	7.430	7.690	100,900	+0.09(+1.18%)
Jun 08, 2005	7.540	7.770	7.500	7.600	215,100	+0.05(+0.66%)
Jun 07, 2005	7.730	7.730	7.550	7.550	173,100	-0.14(-1.82%)
Jun 06, 2005	7.950	8.000	7.690	7.690	285,300	-0.04(-0.52%)
Jun 03, 2005	7.730	7.880	7.600	7.730	198,300	+0.05(+0.65%)
Jun 02, 2005	7.950	8.240	7.670	7.680	423,600	-0.15(-1.92%)
Jun 01, 2005	7.630	7.910	7.570	7.830	274,200	+0.27(+3.57%)
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%)

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.