Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 8:41PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

U.S. Global Investors Gold and Prec Mtls (USERX)

On Nov 23: 16.45   0.40 (2.49%)

MORE ON USERX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 16.45 16.45 16.45 16.45 0 16.45 20-Nov-09 16.05 16.05 16.05 16.05 0 16.05 19-Nov-09 16.13 16.13 16.13 16.13 0 16.13 18-Nov-09 16.12 16.12 16.12 16.12 0 16.12 17-Nov-09 16.11 16.11 16.11 16.11 0 16.11 16-Nov-09 16.10 16.10 16.10 16.10 0 16.10 13-Nov-09 15.66 15.66 15.66 15.66 0 15.66 12-Nov-09 15.45 15.45 15.45 15.45 0 15.45 11-Nov-09 15.85 15.85 15.85 15.85 0 15.85 10-Nov-09 15.70 15.70 15.70 15.70 0 15.70 9-Nov-09 15.75 15.75 15.75 15.75 0 15.75 6-Nov-09 15.28 15.28 15.28 15.28 0 15.28 5-Nov-09 15.15 15.15 15.15 15.15 0 15.15 4-Nov-09 15.27 15.27 15.27 15.27 0 15.27 3-Nov-09 14.99 14.99 14.99 14.99 0 14.99 2-Nov-09 14.30 14.30 14.30 14.30 0 14.30 30-Oct-09 14.20 14.20 14.20 14.20 0 14.20 29-Oct-09 14.54 14.54 14.54 14.54 0 14.54 28-Oct-09 14.03 14.03 14.03 14.03 0 14.03 27-Oct-09 14.59 14.59 14.59 14.59 0 14.59 26-Oct-09 14.66 14.66 14.66 14.66 0 14.66 23-Oct-09 15.10 15.10 15.10 15.10 0 15.10 22-Oct-09 15.08 15.08 15.08 15.08 0 15.08 21-Oct-09 15.17 15.17 15.17 15.17 0 15.17 20-Oct-09 15.12 15.12 15.12 15.12 0 15.12 19-Oct-09 15.49 15.49 15.49 15.49 0 15.49 16-Oct-09 15.34 15.34 15.34 15.34 0 15.34 15-Oct-09 15.27 15.27 15.27 15.27 0 15.27 14-Oct-09 15.60 15.60 15.60 15.60 0 15.60 13-Oct-09 15.47 15.47 15.47 15.47 0 15.47 12-Oct-09 15.26 15.26 15.26 15.26 0 15.26 9-Oct-09 15.22 15.22 15.22 15.22 0 15.22 8-Oct-09 15.33 15.33 15.33 15.33 0 15.33 7-Oct-09 15.02 15.02 15.02 15.02 0 15.02 6-Oct-09 14.97 14.97 14.97 14.97 0 14.97 5-Oct-09 14.22 14.22 14.22 14.22 0 14.22 2-Oct-09 13.93 13.93 13.93 13.93 0 13.93 1-Oct-09 13.98 13.98 13.98 13.98 0 13.98 30-Sep-09 14.42 14.42 14.42 14.42 0 14.42 29-Sep-09 14.15 14.15 14.15 14.15 0 14.15 28-Sep-09 14.00 14.00 14.00 14.00 0 14.00 25-Sep-09 14.01 14.01 14.01 14.01 0 14.01 24-Sep-09 14.09 14.09 14.09 14.09 0 14.09 23-Sep-09 14.56 14.56 14.56 14.56 0 14.56 22-Sep-09 14.82 14.82 14.82 14.82 0 14.82 21-Sep-09 14.49 14.49 14.49 14.49 0 14.49 18-Sep-09 14.78 14.78 14.78 14.78 0 14.78 17-Sep-09 14.90 14.90 14.90 14.90 0 14.90 16-Sep-09 15.34 15.34 15.34 15.34 0 15.34 15-Sep-09 14.93 14.93 14.93 14.93 0 14.93 14-Sep-09 14.55 14.55 14.55 14.55 0 14.55 11-Sep-09 14.76 14.76 14.76 14.76 0 14.76 10-Sep-09 14.50 14.50 14.50 14.50 0 14.50 9-Sep-09 14.24 14.24 14.24 14.24 0 14.24 8-Sep-09 14.52 14.52 14.52 14.52 0 14.52 4-Sep-09 14.35 14.35 14.35 14.35 0 14.35 3-Sep-09 14.16 14.16 14.16 14.16 0 14.16 2-Sep-09 13.41 13.41 13.41 13.41 0 13.41 1-Sep-09 12.51 12.51 12.51 12.51 0 12.51 31-Aug-09 12.82 12.82 12.82 12.82 0 12.82 28-Aug-09 12.96 12.96 12.96 12.96 0 12.96 27-Aug-09 12.80 12.80 12.80 12.80 0 12.80 26-Aug-09 12.61 12.61 12.61 12.61 0 12.61 25-Aug-09 12.71 12.71 12.71 12.71 0 12.71 24-Aug-09 12.67 12.67 12.67 12.67 0 12.67 21-Aug-09 12.71 12.71 12.71 12.71 0 12.71 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions