Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.356 9.426 9.325 9.325 293,584 -0.03(-0.33%)
May 27, 2005 9.325 9.389 9.289 9.356 217,649 +0.04(+0.42%)
May 26, 2005 9.122 9.331 9.122 9.316 276,656 +0.22(+2.36%)
May 25, 2005 9.240 9.240 9.072 9.101 396,121 -0.12(-1.28%)
May 24, 2005 9.159 9.248 9.130 9.219 372,422 +0.06(+0.63%)
May 23, 2005 9.180 9.248 9.161 9.161 471,573 -0.05(-0.54%)
May 20, 2005 9.399 9.399 9.199 9.211 358,879 -0.19(-2.00%)
May 19, 2005 9.459 9.459 9.345 9.399 246,185 -0.08(-0.83%)
May 18, 2005 9.418 9.515 9.418 9.478 420,304 +0.06(+0.64%)
May 17, 2005 9.387 9.451 9.316 9.418 458,514 +0.05(+0.49%)
May 16, 2005 9.114 9.380 9.101 9.372 632,633 +0.27(+3.02%)
May 13, 2005 9.232 9.232 9.014 9.097 328,892 -0.11(-1.23%)
May 12, 2005 9.277 9.331 9.147 9.211 287,780 -0.07(-0.71%)
May 11, 2005 9.209 9.300 9.151 9.277 283,911 +0.09(+0.97%)
May 10, 2005 9.325 9.325 9.124 9.188 636,986 -0.11(-1.18%)
May 09, 2005 9.230 9.298 9.141 9.298 368,552 +0.06(+0.60%)
May 06, 2005 9.273 9.300 9.215 9.242 280,042 -0.01(-0.13%)
May 05, 2005 9.225 9.294 9.159 9.254 444,971 +0.02(+0.20%)
May 04, 2005 9.077 9.273 9.066 9.236 646,660 +0.18(+1.99%)
May 03, 2005 9.122 9.122 9.014 9.056 523,325 -0.07(-0.73%)
May 02, 2005 8.983 9.130 8.973 9.122 519,939 +0.16(+1.75%)
Apr 29, 2005 9.031 9.031 8.814 8.965 509,782 -0.05(-0.60%)
Apr 28, 2005 9.151 9.151 8.950 9.019 669,876 -0.13(-1.45%)
Apr 27, 2005 9.066 9.201 8.992 9.151 387,899 +0.07(+0.80%)
Apr 26, 2005 9.120 9.176 9.021 9.079 406,278 -0.04(-0.39%)
Apr 25, 2005 9.093 9.176 9.056 9.114 403,376 +0.03(+0.34%)
Apr 22, 2005 9.105 9.147 9.041 9.083 722,595 -0.02(-0.25%)
Apr 21, 2005 9.014 9.155 8.994 9.105 431,912 +0.13(+1.47%)
Apr 20, 2005 9.029 9.033 8.952 8.973 508,815 -0.06(-0.69%)
Apr 19, 2005 8.973 9.043 8.942 9.035 347,271 +0.07(+0.81%)
Apr 18, 2005 8.872 9.006 8.849 8.963 353,075 +0.10(+1.10%)
Apr 15, 2005 8.948 8.994 8.866 8.866 544,606 -0.08(-0.90%)
Apr 14, 2005 9.014 9.066 8.913 8.946 501,076 -0.06(-0.67%)
Apr 13, 2005 9.110 9.124 8.957 9.006 541,221 -0.08(-0.91%)
Apr 12, 2005 8.961 9.108 8.870 9.089 325,506 +0.13(+1.43%)
Apr 11, 2005 9.004 9.027 8.952 8.961 254,891 -0.04(-0.48%)
Apr 08, 2005 9.136 9.182 8.994 9.004 319,218 -0.13(-1.43%)
Apr 07, 2005 9.046 9.153 9.004 9.134 253,924 +0.07(+0.73%)
Apr 06, 2005 9.128 9.215 9.062 9.068 420,304 -0.05(-0.50%)
Apr 05, 2005 9.105 9.159 9.091 9.114 532,031 +0.00(+0.00%)
Apr 04, 2005 9.087 9.143 8.979 9.114 546,541 +0.13(+1.45%)
Apr 01, 2005 9.021 9.043 8.932 8.983 958,140 -0.02(-0.18%)
Mar 31, 2005 8.957 9.021 8.911 9.000 598,293 +0.03(+0.32%)
Mar 30, 2005 8.859 8.971 8.859 8.971 301,806 +0.13(+1.50%)
Mar 29, 2005 8.994 9.043 8.826 8.839 528,162 -0.13(-1.50%)
Mar 28, 2005 8.973 9.048 8.950 8.973 741,458 +0.00(+0.00%)
Mar 24, 2005 9.037 9.077 8.961 8.973 268,434 -0.04(-0.48%)
Mar 23, 2005 9.120 9.120 8.979 9.017 707,601 -0.10(-1.13%)
Mar 22, 2005 9.118 9.192 9.056 9.120 498,174 -0.01(-0.09%)
Mar 21, 2005 9.170 9.190 9.064 9.128 370,971 -0.03(-0.34%)
Mar 18, 2005 9.203 9.221 9.060 9.159 910,257 +0.01(+0.09%)
Mar 17, 2005 9.128 9.207 9.060 9.151 349,206 +0.04(+0.39%)
Mar 16, 2005 9.122 9.159 9.074 9.116 429,978 -0.01(-0.07%)
Mar 15, 2005 9.201 9.304 9.105 9.122 346,787 -0.08(-0.85%)
Mar 14, 2005 9.062 9.232 9.062 9.201 416,435 +0.10(+1.14%)
Mar 11, 2005 9.118 9.145 9.039 9.097 500,109 -0.07(-0.72%)
Mar 10, 2005 9.180 9.223 9.105 9.163 522,841 -0.04(-0.38%)
Mar 09, 2005 9.254 9.281 9.159 9.199 475,926 -0.06(-0.60%)
Mar 08, 2005 9.403 9.403 9.252 9.254 550,894 -0.13(-1.37%)
Mar 07, 2005 9.283 9.407 9.263 9.383 329,859 +0.05(+0.51%)
Mar 04, 2005 9.273 9.380 9.234 9.335 321,153 +0.08(+0.85%)
Mar 03, 2005 9.285 9.352 9.221 9.256 445,455 +0.00(+0.02%)
Mar 02, 2005 9.265 9.345 9.221 9.254 533,966 -0.01(-0.09%)
Mar 01, 2005 9.194 9.331 9.139 9.263 704,699 +0.08(+0.90%)
Feb 28, 2005 9.128 9.180 9.052 9.180 694,542 +0.06(+0.70%)
Feb 25, 2005 8.952 9.116 8.890 9.116 709,052 +0.14(+1.61%)
Feb 24, 2005 8.942 8.983 8.890 8.971 536,868 +0.03(+0.32%)
Feb 23, 2005 8.963 9.025 8.911 8.942 658,751 -0.00(-0.05%)
Feb 22, 2005 9.004 9.004 8.886 8.946 729,366 -0.10(-1.10%)
Feb 18, 2005 9.128 9.128 8.950 9.046 594,907 -0.06(-0.64%)
Feb 17, 2005 9.134 9.170 8.979 9.103 562,018 -0.03(-0.34%)
Feb 16, 2005 9.077 9.219 9.017 9.134 696,477 +0.03(+0.36%)
Feb 15, 2005 9.056 9.145 9.000 9.101 491,887 +0.04(+0.39%)
Feb 14, 2005 9.089 9.095 9.025 9.066 681,483 -0.02(-0.25%)
Feb 11, 2005 9.079 9.139 8.996 9.089 658,268 +0.01(+0.11%)
Feb 10, 2005 9.023 9.114 9.006 9.079 592,489 +0.08(+0.85%)
Feb 09, 2005 9.035 9.093 8.973 9.002 652,947 -0.01(-0.14%)
Feb 08, 2005 9.035 9.087 8.986 9.014 479,312 +0.01(+0.09%)
Feb 07, 2005 9.097 9.128 8.959 9.006 842,544 -0.07(-0.80%)
Feb 04, 2005 9.136 9.234 8.990 9.079 1,011,827 -0.05(-0.54%)
Feb 03, 2005 9.097 9.128 9.000 9.128 399,990 +0.04(+0.41%)
Feb 02, 2005 9.035 9.095 8.981 9.091 404,827 +0.06(+0.69%)
Feb 01, 2005 9.077 9.155 8.990 9.029 625,378 -0.04(-0.41%)
Jan 31, 2005 8.994 9.116 8.994 9.066 653,915 +0.10(+1.15%)
Jan 28, 2005 8.952 8.992 8.903 8.963 465,769 +0.02(+0.25%)
Jan 27, 2005 8.911 8.996 8.884 8.940 490,436 +0.01(+0.14%)
Jan 26, 2005 8.768 8.938 8.766 8.928 739,040 +0.21(+2.42%)
Jan 25, 2005 8.760 8.828 8.649 8.717 818,844 -0.02(-0.26%)
Jan 24, 2005 8.704 8.843 8.634 8.740 580,881 +0.01(+0.17%)
Jan 21, 2005 8.684 8.754 8.634 8.725 541,221 +0.06(+0.69%)
Jan 20, 2005 8.725 8.744 8.622 8.665 744,844 -0.07(-0.83%)
Jan 19, 2005 8.756 8.864 8.727 8.737 701,314 -0.00(-0.02%)
Jan 18, 2005 8.711 8.746 8.646 8.740 953,303 +0.03(+0.36%)
Jan 14, 2005 8.694 8.740 8.669 8.709 498,174 +0.04(+0.41%)
Jan 13, 2005 8.644 8.735 8.609 8.673 301,806 +0.05(+0.58%)
Jan 12, 2005 8.649 8.653 8.518 8.624 944,114 -0.05(-0.52%)
Jan 11, 2005 8.611 8.684 8.541 8.669 575,561 +0.03(+0.31%)
Jan 10, 2005 8.609 8.756 8.599 8.642 367,101 +0.05(+0.60%)
Jan 07, 2005 8.723 8.754 8.568 8.591 559,600 -0.08(-0.93%)
Jan 06, 2005 8.725 8.756 8.653 8.671 483,181 -0.07(-0.78%)
Jan 05, 2005 8.781 8.818 8.696 8.740 884,139 -0.04(-0.42%)
Jan 04, 2005 8.893 8.932 8.735 8.777 661,170 -0.10(-1.07%)
Jan 03, 2005 8.955 9.004 8.851 8.872 1,040,363 -0.09(-0.99%)
Dec 31, 2004 8.998 9.077 8.959 8.961 233,126 -0.02(-0.18%)
Dec 30, 2004 9.023 9.033 8.975 8.977 167,348 -0.02(-0.28%)
Dec 29, 2004 9.035 9.035 8.969 9.002 293,100 -0.03(-0.37%)
Dec 28, 2004 8.961 9.066 8.961 9.035 203,622 +0.08(+0.85%)
Dec 27, 2004 9.058 9.058 8.957 8.959 205,557 -0.10(-1.14%)
Dec 23, 2004 9.087 9.139 9.056 9.062 354,526 -0.02(-0.27%)
Dec 22, 2004 9.014 9.097 9.014 9.087 374,356 +0.05(+0.55%)
Dec 21, 2004 8.890 9.043 8.890 9.037 341,951 +0.16(+1.77%)
Dec 20, 2004 8.839 8.942 8.839 8.880 613,770 -0.01(-0.12%)
Dec 17, 2004 8.983 9.029 8.886 8.890 1,626,565 -0.10(-1.13%)
Dec 16, 2004 9.023 9.041 8.948 8.992 634,568 -0.05(-0.57%)
Dec 15, 2004 8.847 9.054 8.843 9.043 520,907 +0.18(+1.98%)
Dec 14, 2004 8.952 8.979 8.822 8.868 787,406 -0.09(-1.02%)
Dec 13, 2004 8.808 8.973 8.768 8.959 519,456 +0.06(+0.70%)
Dec 10, 2004 8.890 8.942 8.783 8.897 661,653 -0.01(-0.12%)
Dec 09, 2004 8.824 8.967 8.799 8.907 611,352 +0.06(+0.65%)
Dec 08, 2004 8.781 8.862 8.756 8.849 484,148 +0.06(+0.71%)
Dec 07, 2004 9.014 9.014 8.787 8.787 308,578 -0.23(-2.55%)
Dec 06, 2004 8.952 9.085 8.903 9.017 406,278 +0.05(+0.51%)
Dec 03, 2004 9.029 9.033 8.969 8.971 216,681 -0.06(-0.66%)
Dec 02, 2004 9.068 9.108 9.004 9.031 284,878 -0.03(-0.30%)
Dec 01, 2004 9.025 9.186 9.014 9.058 774,831 +0.06(+0.71%)
Nov 30, 2004 9.046 9.149 8.973 8.994 553,796 -0.04(-0.46%)
Nov 29, 2004 8.996 9.211 8.983 9.035 588,620 +0.06(+0.67%)
Nov 26, 2004 9.046 9.046 8.973 8.975 98,183 -0.04(-0.44%)
Nov 24, 2004 8.921 9.023 8.882 9.014 508,331 +0.10(+1.16%)
Nov 23, 2004 8.731 8.911 8.721 8.911 343,402 +0.16(+1.82%)
Nov 22, 2004 8.713 8.804 8.713 8.752 650,529 +0.06(+0.69%)
Nov 19, 2004 8.828 8.828 8.692 8.692 390,317 -0.14(-1.55%)
Nov 18, 2004 8.851 8.864 8.740 8.828 290,682 -0.00(-0.05%)
Nov 17, 2004 8.857 8.899 8.771 8.833 527,678 +0.08(+0.92%)
Nov 16, 2004 8.748 8.791 8.717 8.752 497,207 -0.03(-0.31%)
Nov 15, 2004 8.808 8.810 8.704 8.779 402,409 -0.01(-0.09%)
Nov 12, 2004 8.756 8.822 8.653 8.787 363,232 +0.04(+0.47%)
Nov 11, 2004 8.740 8.746 8.642 8.746 321,153 +0.03(+0.31%)
Nov 10, 2004 8.632 8.802 8.603 8.719 274,721 +0.07(+0.84%)
Nov 09, 2004 8.591 8.715 8.591 8.646 236,028 +0.05(+0.53%)
Nov 08, 2004 8.756 8.756 8.601 8.601 236,512 -0.12(-1.42%)
Nov 05, 2004 8.849 8.849 8.653 8.725 347,271 -0.09(-1.01%)
Nov 04, 2004 8.704 8.843 8.609 8.814 340,983 +0.08(+0.90%)
Nov 03, 2004 8.556 8.752 8.556 8.735 335,663 +0.20(+2.35%)
Nov 02, 2004 8.580 8.653 8.510 8.535 348,722 -0.07(-0.84%)
Nov 01, 2004 8.498 8.628 8.467 8.607 635,052 +0.11(+1.26%)
Oct 29, 2004 8.609 8.615 8.458 8.500 436,265 -0.13(-1.51%)
Oct 28, 2004 8.673 8.686 8.537 8.630 273,754 -0.04(-0.50%)
Oct 27, 2004 8.539 8.673 8.533 8.673 366,618 +0.14(+1.65%)
Oct 26, 2004 8.471 8.535 8.429 8.533 429,494 +0.06(+0.73%)
Oct 25, 2004 8.382 8.508 8.382 8.471 475,442 +0.08(+0.91%)
Oct 22, 2004 8.518 8.578 8.394 8.394 490,436 -0.10(-1.22%)
Oct 21, 2004 8.506 8.622 8.487 8.498 453,677 +0.01(+0.15%)
Oct 20, 2004 8.452 8.527 8.403 8.485 295,519 +0.03(+0.39%)
Oct 19, 2004 8.456 8.566 8.436 8.452 319,218 -0.01(-0.15%)
Oct 18, 2004 8.520 8.601 8.446 8.465 371,454 -0.05(-0.63%)
Oct 15, 2004 8.400 8.618 8.394 8.518 379,677 +0.12(+1.48%)
Oct 14, 2004 8.504 8.514 8.394 8.394 325,990 -0.12(-1.41%)
Oct 13, 2004 8.704 8.704 8.423 8.514 296,970 -0.19(-2.16%)
Oct 12, 2004 8.642 8.735 8.630 8.702 299,872 +0.03(+0.31%)
Oct 11, 2004 8.601 8.675 8.580 8.675 243,283 +0.08(+0.99%)
Oct 08, 2004 8.589 8.638 8.582 8.591 221,034 +0.01(+0.10%)
Oct 07, 2004 8.735 8.756 8.582 8.582 318,251 -0.12(-1.40%)
Oct 06, 2004 8.704 8.706 8.665 8.704 274,721 +0.00(+0.00%)
Oct 05, 2004 8.762 8.779 8.704 8.704 185,243 -0.04(-0.47%)
Oct 04, 2004 8.729 8.785 8.719 8.746 428,043 +0.02(+0.26%)
Oct 01, 2004 8.591 8.723 8.591 8.723 437,716 +0.16(+1.91%)
Sep 30, 2004 8.667 8.698 8.545 8.560 456,096 -0.10(-1.12%)
Sep 29, 2004 8.438 8.671 8.436 8.657 430,945 +0.20(+2.35%)
Sep 28, 2004 8.477 8.506 8.421 8.458 361,781 +0.00(+0.02%)
Sep 27, 2004 8.353 8.498 8.347 8.456 285,362 +0.06(+0.74%)
Sep 24, 2004 8.487 8.496 8.369 8.394 460,932 -0.11(-1.34%)
Sep 23, 2004 8.556 8.566 8.489 8.508 304,225 -0.02(-0.27%)
Sep 22, 2004 8.694 8.694 8.531 8.531 374,840 -0.17(-2.00%)
Sep 21, 2004 8.669 8.711 8.636 8.704 187,178 +0.04(+0.43%)
Sep 20, 2004 8.680 8.688 8.591 8.667 241,348 -0.01(-0.07%)
Sep 17, 2004 8.756 8.756 8.634 8.673 414,500 -0.04(-0.45%)
Sep 16, 2004 8.551 8.713 8.551 8.713 256,342 +0.16(+1.91%)
Sep 15, 2004 8.661 8.661 8.549 8.549 261,179 -0.10(-1.17%)
Sep 14, 2004 8.704 8.713 8.634 8.651 400,474 -0.03(-0.38%)
Sep 13, 2004 8.657 8.742 8.636 8.684 706,634 -0.06(-0.71%)
Sep 10, 2004 8.715 8.746 8.669 8.746 229,257 +0.02(+0.26%)
Sep 09, 2004 8.609 8.746 8.609 8.723 401,441 +0.09(+1.08%)
Sep 08, 2004 8.632 8.682 8.580 8.630 353,075 -0.01(-0.14%)
Sep 07, 2004 8.549 8.663 8.539 8.642 246,185 +0.12(+1.43%)
Sep 03, 2004 8.591 8.634 8.483 8.520 168,315 -0.07(-0.79%)
Sep 02, 2004 8.514 8.597 8.506 8.589 257,793 +0.08(+0.97%)
Sep 01, 2004 8.456 8.512 8.448 8.506 395,154 +0.06(+0.71%)
Aug 31, 2004 8.363 8.454 8.359 8.446 396,605 +0.05(+0.62%)
Aug 30, 2004 8.456 8.456 8.363 8.394 307,610 -0.08(-0.90%)
Aug 27, 2004 8.374 8.471 8.353 8.471 216,681 +0.09(+1.06%)
Aug 26, 2004 8.436 8.440 8.345 8.382 266,983 -0.04(-0.52%)
Aug 25, 2004 8.334 8.431 8.293 8.425 369,036 +0.07(+0.84%)
Aug 24, 2004 8.250 8.355 8.187 8.355 464,318 +0.08(+1.03%)
Aug 23, 2004 8.312 8.318 8.175 8.270 698,895 -0.03(-0.40%)
Aug 20, 2004 8.312 8.326 8.283 8.303 334,696 +0.02(+0.22%)
Aug 19, 2004 8.405 8.417 8.276 8.285 874,466 -0.15(-1.74%)
Aug 18, 2004 8.241 8.438 8.237 8.431 354,526 +0.18(+2.23%)
Aug 17, 2004 8.374 8.374 8.243 8.247 559,116 -0.11(-1.26%)
Aug 16, 2004 8.270 8.384 8.270 8.353 333,245 +0.07(+0.87%)
Aug 13, 2004 8.291 8.322 8.214 8.281 327,441 +0.01(+0.13%)
Aug 12, 2004 8.374 8.374 8.270 8.270 250,538 -0.13(-1.60%)
Aug 11, 2004 8.291 8.427 8.212 8.405 427,559 +0.08(+1.02%)
Aug 10, 2004 8.221 8.334 8.208 8.320 270,368 +0.12(+1.46%)
Aug 09, 2004 8.227 8.258 8.190 8.200 406,762 -0.05(-0.58%)
Aug 06, 2004 8.312 8.351 8.245 8.247 375,324 -0.10(-1.16%)
Aug 05, 2004 8.374 8.386 8.285 8.345 559,116 -0.05(-0.54%)
Aug 04, 2004 8.361 8.444 8.295 8.390 572,659 +0.03(+0.40%)
Aug 03, 2004 8.301 8.378 8.301 8.357 615,705 -0.01(-0.12%)
Aug 02, 2004 8.384 8.415 8.326 8.367 382,095 -0.04(-0.44%)
Jul 30, 2004 8.371 8.444 8.330 8.405 650,529 +0.05(+0.57%)
Jul 29, 2004 8.382 8.394 8.336 8.357 725,981 -0.02(-0.30%)
Jul 28, 2004 8.388 8.421 8.320 8.382 541,221 -0.01(-0.07%)
Jul 27, 2004 8.429 8.434 8.353 8.388 556,214 -0.04(-0.47%)
Jul 26, 2004 8.498 8.510 8.425 8.427 396,605 -0.04(-0.49%)
Jul 23, 2004 8.477 8.543 8.458 8.469 326,473 -0.05(-0.61%)
Jul 22, 2004 8.636 8.675 8.508 8.520 428,527 -0.10(-1.20%)
Jul 21, 2004 8.680 8.766 8.622 8.624 496,723 -0.03(-0.36%)
Jul 20, 2004 8.597 8.675 8.566 8.655 300,839 +0.07(+0.87%)
Jul 19, 2004 8.591 8.644 8.570 8.580 393,219 +0.00(+0.00%)
Jul 16, 2004 8.570 8.624 8.518 8.580 368,069 +0.03(+0.36%)
Jul 15, 2004 8.560 8.595 8.508 8.549 243,283 +0.02(+0.19%)
Jul 14, 2004 8.498 8.580 8.485 8.533 205,073 +0.01(+0.10%)
Jul 13, 2004 8.560 8.587 8.510 8.524 226,355 -0.05(-0.60%)
Jul 12, 2004 8.582 8.630 8.539 8.576 477,377 -0.00(-0.05%)
Jul 09, 2004 8.477 8.591 8.462 8.580 461,900 +0.11(+1.32%)
Jul 08, 2004 8.498 8.539 8.456 8.469 629,248 -0.03(-0.34%)
Jul 07, 2004 8.566 8.609 8.496 8.498 927,185 -0.07(-0.80%)
Jul 06, 2004 8.539 8.626 8.539 8.566 554,763 -0.00(-0.05%)
Jul 02, 2004 8.562 8.591 8.543 8.570 666,006 +0.01(+0.14%)
Jul 01, 2004 8.580 8.580 8.522 8.558 798,047 -0.04(-0.46%)
Jun 30, 2004 8.496 8.684 8.496 8.597 1,753,285 +0.10(+1.17%)
Jun 29, 2004 8.456 8.553 8.446 8.498 695,510 +0.02(+0.24%)
Jun 28, 2004 8.436 8.512 8.363 8.477 1,939,012 +0.04(+0.49%)
Jun 25, 2004 8.198 8.436 8.148 8.436 1,657,036 +0.21(+2.56%)
Jun 24, 2004 8.198 8.264 8.175 8.225 437,233 +0.03(+0.33%)
Jun 23, 2004 8.177 8.202 8.134 8.198 532,998 +0.05(+0.63%)
Jun 22, 2004 8.187 8.208 8.115 8.146 504,946 -0.04(-0.50%)
Jun 21, 2004 8.187 8.274 8.115 8.187 521,390 +0.02(+0.25%)
Jun 18, 2004 8.105 8.219 8.094 8.167 711,471 +0.08(+1.05%)
Jun 17, 2004 8.111 8.165 8.053 8.082 337,598 -0.03(-0.36%)
Jun 16, 2004 8.088 8.181 8.066 8.111 694,059 +0.05(+0.59%)
Jun 15, 2004 8.001 8.094 8.001 8.063 362,748 +0.06(+0.78%)
Jun 14, 2004 8.001 8.053 7.981 8.001 511,233 -0.08(-1.02%)
Jun 10, 2004 8.016 8.094 8.016 8.084 425,141 +0.09(+1.16%)
Jun 09, 2004 8.090 8.125 7.991 7.991 320,186 -0.12(-1.48%)
Jun 08, 2004 8.121 8.140 8.094 8.111 225,871 -0.00(-0.03%)
Jun 07, 2004 8.061 8.121 8.032 8.113 407,729 +0.08(+1.00%)
Jun 04, 2004 8.016 8.076 7.962 8.032 355,493 +0.07(+0.86%)
Jun 03, 2004 8.053 8.084 7.964 7.964 338,081 -0.08(-0.98%)
Jun 02, 2004 8.125 8.146 8.032 8.043 294,068 -0.08(-0.94%)
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.