NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	6.110	6.110	5.910	6.030	420,200	-0.01(-0.17%)
Aug 31, 2004	5.660	6.110	5.580	6.040	552,300	+0.38(+6.71%)
Aug 30, 2004	5.580	5.740	5.580	5.660	265,900	+0.15(+2.72%)
Aug 27, 2004	5.530	5.570	5.410	5.510	128,400	-0.01(-0.18%)
Aug 26, 2004	5.500	5.600	5.460	5.520	298,000	+0.02(+0.36%)
Aug 25, 2004	5.500	5.600	5.500	5.500	443,500	+0.00(+0.00%)
Aug 24, 2004	5.450	5.500	5.290	5.500	319,100	+0.00(+0.00%)
Aug 23, 2004	5.460	5.620	5.430	5.500	237,000	-0.06(-1.08%)
Aug 20, 2004	5.700	5.830	5.540	5.560	549,900	-0.02(-0.36%)
Aug 19, 2004	5.400	5.580	5.400	5.580	304,900	+0.23(+4.30%)
Aug 18, 2004	5.100	5.370	4.970	5.350	239,100	+0.26(+5.11%)
Aug 17, 2004	5.050	5.170	4.950	5.090	212,400	+0.06(+1.19%)
Aug 16, 2004	4.880	5.030	4.850	5.030	187,800	+0.19(+3.93%)
Aug 13, 2004	4.700	4.880	4.650	4.840	242,700	+0.11(+2.33%)
Aug 12, 2004	4.790	4.790	4.690	4.730	84,500	-0.02(-0.42%)
Aug 11, 2004	4.850	4.870	4.710	4.750	79,100	-0.10(-2.06%)
Aug 10, 2004	4.900	4.960	4.840	4.850	116,100	-0.04(-0.82%)
Aug 09, 2004	4.990	4.998	4.750	4.890	107,000	-0.06(-1.21%)
Aug 06, 2004	4.730	4.960	4.730	4.950	165,400	+0.21(+4.43%)
Aug 05, 2004	4.900	4.900	4.710	4.740	111,400	-0.17(-3.46%)
Aug 04, 2004	4.980	4.990	4.752	4.910	276,000	-0.09(-1.80%)
Aug 03, 2004	4.960	5.030	4.900	5.000	81,900	+0.05(+1.01%)
Aug 02, 2004	4.900	5.020	4.900	4.950	58,400	+0.04(+0.81%)
Jul 30, 2004	5.000	5.050	4.800	4.910	92,300	+0.01(+0.20%)
Jul 29, 2004	4.760	4.990	4.730	4.900	156,900	+0.14(+2.94%)
Jul 28, 2004	4.440	4.780	4.410	4.760	220,000	+0.31(+6.97%)
Jul 27, 2004	4.400	4.450	4.250	4.450	169,800	+0.09(+2.06%)
Jul 26, 2004	4.500	4.590	4.340	4.360	142,500	-0.13(-2.90%)
Jul 23, 2004	4.890	4.890	4.450	4.490	225,100	-0.35(-7.23%)
Jul 22, 2004	4.940	5.000	4.770	4.840	194,200	-0.10(-2.02%)
Jul 21, 2004	5.000	5.040	4.930	4.940	140,400	-0.11(-2.18%)
Jul 20, 2004	5.170	5.170	4.980	5.050	207,400	-0.16(-3.07%)
Jul 19, 2004	5.430	5.470	5.200	5.210	136,300	-0.22(-4.05%)
Jul 16, 2004	5.440	5.490	5.180	5.430	202,500	+0.03(+0.56%)
Jul 15, 2004	5.530	5.530	5.370	5.400	215,900	-0.10(-1.82%)
Jul 14, 2004	5.410	5.520	5.300	5.500	337,300	+0.11(+2.04%)
Jul 13, 2004	5.550	5.550	5.350	5.390	168,800	-0.29(-5.11%)
Jul 12, 2004	5.380	5.850	5.280	5.680	340,300	+0.36(+6.77%)
Jul 09, 2004	5.350	5.350	5.180	5.320	145,900	+0.01(+0.19%)
Jul 08, 2004	5.010	5.380	5.000	5.310	406,400	+0.35(+7.06%)
Jul 07, 2004	4.710	4.970	4.710	4.960	200,600	+0.28(+5.98%)
Jul 06, 2004	4.720	4.720	4.590	4.680	104,600	-0.04(-0.85%)
Jul 02, 2004	4.720	4.750	4.680	4.720	56,100	+0.05(+1.07%)

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.