GOVTGOVT08/14/18 12:15
LAST:

 25.85
CHANGE:
 0.06
OPEN:
25.85
HIGH:
25.85
ASK:
25.88
VOLUME:
31,720
CHANGE(%):
0.23
PREV:
25.91
LOW:
25.85
BID:
25.64
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/14/1825.8525.8525.8525.8531,7200
08/13/1825.8925.9125.8825.9114,7710
08/10/1825.8425.8425.8425.844640
08/09/1825.7225.7225.7225.7200
08/08/1825.7225.7225.7225.7200
08/07/1825.7225.7225.7225.721150
08/06/1825.7225.7225.7225.722,0600
08/03/1825.6425.6425.6425.6400
08/02/1825.6425.6425.6425.642,3390
08/01/1825.7225.7225.7225.7200
FUNDAMENTALS
Sector:
Industry:
52wk range:25.33 - 25.91
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-190.25
DJI25,188-1250.50
SP5002,822-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,194-191.53
BDI1,200494.26
HSI30,063-2530.83