NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.500	8.500	8.010	8.150	467,300	-0.30(-3.55%)
Nov 29, 2004	8.290	8.450	8.200	8.450	754,500	+0.17(+2.05%)
Nov 26, 2004	8.210	8.280	8.200	8.280	149,200	+0.07(+0.85%)
Nov 24, 2004	8.260	8.300	7.960	8.210	529,400	-0.09(-1.08%)
Nov 23, 2004	8.270	8.350	8.240	8.300	614,200	+0.06(+0.73%)
Nov 22, 2004	8.110	8.300	8.080	8.240	314,400	+0.16(+1.98%)
Nov 19, 2004	7.950	8.280	7.950	8.080	507,900	+0.10(+1.25%)
Nov 18, 2004	8.060	8.120	7.930	7.980	461,400	-0.16(-1.97%)
Nov 17, 2004	7.600	8.280	7.550	8.140	779,300	+0.56(+7.39%)
Nov 16, 2004	7.410	7.600	7.350	7.580	255,600	+0.24(+3.27%)
Nov 15, 2004	7.440	7.500	7.300	7.340	295,000	-0.09(-1.21%)
Nov 12, 2004	7.450	7.600	7.410	7.430	458,400	+0.04(+0.54%)
Nov 11, 2004	7.560	7.590	7.390	7.390	155,900	-0.13(-1.73%)
Nov 10, 2004	7.450	7.609	7.430	7.520	489,900	+0.08(+1.08%)
Nov 09, 2004	7.460	7.570	7.360	7.440	274,800	-0.02(-0.27%)
Nov 08, 2004	7.350	7.560	7.350	7.460	372,800	+0.08(+1.08%)
Nov 05, 2004	7.190	7.400	7.150	7.380	255,800	+0.19(+2.64%)
Nov 04, 2004	7.250	7.300	7.160	7.190	353,700	+0.06(+0.84%)
Nov 03, 2004	7.000	7.130	6.990	7.130	200,700	+0.28(+4.09%)
Nov 02, 2004	6.940	6.940	6.660	6.850	349,400	-0.10(-1.44%)
Nov 01, 2004	7.080	7.090	6.890	6.950	227,900	-0.13(-1.84%)
Oct 29, 2004	6.800	7.100	6.800	7.080	281,500	+0.31(+4.58%)
Oct 28, 2004	6.740	7.010	6.730	6.770	263,200	-0.03(-0.44%)
Oct 27, 2004	7.000	7.020	6.750	6.800	283,100	-0.13(-1.88%)
Oct 26, 2004	7.100	7.100	6.910	6.930	312,100	-0.15(-2.12%)
Oct 25, 2004	6.900	7.100	6.900	7.080	393,400	+0.24(+3.51%)
Oct 22, 2004	6.750	6.860	6.750	6.840	185,500	+0.00(+0.00%)
Oct 21, 2004	6.840	6.930	6.760	6.840	260,900	+0.00(+0.00%)
Oct 20, 2004	6.770	7.000	6.760	6.840	375,200	+0.22(+3.32%)
Oct 19, 2004	6.800	6.869	6.600	6.620	155,300	-0.07(-1.05%)
Oct 18, 2004	6.770	6.870	6.470	6.690	367,800	+0.02(+0.30%)
Oct 15, 2004	6.730	6.800	6.570	6.670	239,000	-0.03(-0.45%)
Oct 14, 2004	6.810	6.810	6.700	6.700	315,500	+0.02(+0.30%)
Oct 13, 2004	6.480	6.690	6.420	6.680	507,600	+0.13(+1.98%)
Oct 12, 2004	6.400	6.570	6.350	6.550	456,900	-0.13(-1.95%)
Oct 11, 2004	6.640	6.730	6.500	6.680	236,900	+0.10(+1.52%)
Oct 08, 2004	6.580	6.720	6.580	6.580	244,500	+0.08(+1.23%)
Oct 07, 2004	6.590	6.600	6.500	6.500	290,200	-0.07(-1.07%)
Oct 06, 2004	6.530	6.600	6.400	6.570	375,000	+0.03(+0.46%)
Oct 05, 2004	6.240	6.570	6.240	6.540	652,900	+0.34(+5.48%)
Oct 04, 2004	6.140	6.230	6.010	6.200	640,000	-0.18(-2.82%)
Oct 01, 2004	6.340	6.399	6.200	6.380	437,400	+0.03(+0.47%)
Sep 30, 2004	6.170	6.360	6.160	6.350	825,000	+0.20(+3.25%)
Sep 29, 2004	6.490	6.500	6.070	6.150	507,200	-0.31(-4.80%)
Sep 28, 2004	6.590	6.600	6.400	6.460	618,300	-0.04(-0.62%)
Sep 27, 2004	6.410	6.570	6.360	6.500	249,500	+0.02(+0.31%)
Sep 24, 2004	6.540	6.540	6.420	6.480	148,100	-0.02(-0.31%)
Sep 23, 2004	6.460	6.570	6.400	6.500	198,600	+0.10(+1.56%)
Sep 22, 2004	6.410	6.440	6.280	6.400	191,000	-0.02(-0.31%)
Sep 21, 2004	6.280	6.430	6.270	6.420	270,700	+0.17(+2.72%)
Sep 20, 2004	6.380	6.380	6.140	6.250	386,300	-0.15(-2.34%)
Sep 17, 2004	6.360	6.490	6.280	6.400	415,000	+0.09(+1.43%)
Sep 16, 2004	6.050	6.410	5.940	6.310	566,200	+0.31(+5.17%)
Sep 15, 2004	6.200	6.220	5.990	6.000	362,600	-0.27(-4.31%)
Sep 14, 2004	6.240	6.370	6.160	6.270	341,900	+0.05(+0.80%)
Sep 13, 2004	6.040	6.240	5.980	6.220	291,500	+0.20(+3.32%)
Sep 10, 2004	6.060	6.159	6.010	6.020	206,200	-0.03(-0.50%)
Sep 09, 2004	5.950	6.050	5.880	6.050	154,300	+0.09(+1.51%)
Sep 08, 2004	5.650	5.970	5.610	5.960	260,100	+0.24(+4.20%)
Sep 07, 2004	5.880	5.880	5.600	5.720	420,700	-0.22(-3.70%)
Sep 03, 2004	6.030	6.100	5.900	5.940	439,100	-0.11(-1.82%)
Sep 02, 2004	6.030	6.100	5.980	6.050	235,900	+0.02(+0.33%)

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.