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

Newjersey Resources Corp (NY: NJR )

47.64 -0.05 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.906 9.981 9.874 9.874 277,263 -0.03(-0.33%)
May 27, 2005 9.874 9.941 9.836 9.906 205,549 +0.04(+0.42%)
May 26, 2005 9.659 9.880 9.659 9.865 261,275 +0.23(+2.36%)
May 25, 2005 9.784 9.784 9.606 9.637 374,099 -0.12(-1.28%)
May 24, 2005 9.698 9.793 9.668 9.762 351,717 +0.06(+0.63%)
May 23, 2005 9.720 9.793 9.701 9.701 445,356 -0.05(-0.54%)
May 20, 2005 9.952 9.952 9.740 9.753 338,927 -0.20(-2.00%)
May 19, 2005 10.02 10.02 9.895 9.952 232,499 -0.08(-0.83%)
May 18, 2005 9.972 10.07 9.972 10.04 396,938 +0.06(+0.64%)
May 17, 2005 9.939 10.01 9.865 9.972 433,023 +0.05(+0.49%)
May 16, 2005 9.650 9.933 9.637 9.924 597,463 +0.29(+3.02%)
May 13, 2005 9.775 9.775 9.545 9.633 310,607 -0.12(-1.23%)
May 12, 2005 9.823 9.880 9.685 9.753 271,781 -0.07(-0.71%)
May 11, 2005 9.751 9.847 9.690 9.823 268,127 +0.09(+0.97%)
May 10, 2005 9.874 9.874 9.661 9.729 601,574 -0.12(-1.18%)
May 09, 2005 9.773 9.845 9.679 9.845 348,063 +0.06(+0.60%)
May 06, 2005 9.819 9.847 9.758 9.786 264,473 -0.01(-0.13%)
May 05, 2005 9.768 9.841 9.698 9.799 420,234 +0.02(+0.20%)
May 04, 2005 9.611 9.819 9.600 9.779 610,709 +0.19(+1.99%)
May 03, 2005 9.659 9.659 9.545 9.589 494,231 -0.07(-0.73%)
May 02, 2005 9.512 9.668 9.501 9.659 491,034 +0.17(+1.75%)
Apr 29, 2005 9.563 9.563 9.333 9.493 481,442 -0.06(-0.60%)
Apr 28, 2005 9.690 9.690 9.477 9.550 632,634 -0.14(-1.45%)
Apr 27, 2005 9.600 9.742 9.521 9.690 366,334 +0.08(+0.80%)
Apr 26, 2005 9.657 9.716 9.552 9.613 383,691 -0.04(-0.39%)
Apr 25, 2005 9.628 9.716 9.589 9.650 380,951 +0.03(+0.34%)
Apr 22, 2005 9.641 9.685 9.574 9.617 682,423 -0.02(-0.25%)
Apr 21, 2005 9.545 9.694 9.523 9.641 407,901 +0.14(+1.47%)
Apr 20, 2005 9.560 9.565 9.479 9.501 480,528 -0.07(-0.69%)
Apr 19, 2005 9.501 9.576 9.469 9.567 327,965 +0.08(+0.81%)
Apr 18, 2005 9.394 9.536 9.370 9.490 333,446 +0.10(+1.10%)
Apr 15, 2005 9.475 9.523 9.388 9.388 514,329 -0.09(-0.90%)
Apr 14, 2005 9.545 9.600 9.438 9.473 473,220 -0.06(-0.67%)
Apr 13, 2005 9.646 9.661 9.484 9.536 511,132 -0.09(-0.91%)
Apr 12, 2005 9.488 9.644 9.392 9.624 307,410 +0.14(+1.43%)
Apr 11, 2005 9.534 9.558 9.479 9.488 240,721 -0.05(-0.48%)
Apr 08, 2005 9.674 9.722 9.523 9.534 301,472 -0.14(-1.43%)
Apr 07, 2005 9.578 9.692 9.534 9.672 239,807 +0.07(+0.73%)
Apr 06, 2005 9.666 9.758 9.596 9.602 396,938 -0.05(-0.50%)
Apr 05, 2005 9.641 9.698 9.626 9.650 502,453 +0.00(+0.00%)
Apr 04, 2005 9.622 9.681 9.508 9.650 516,157 +0.14(+1.45%)
Apr 01, 2005 9.552 9.576 9.458 9.512 904,873 -0.02(-0.18%)
Mar 31, 2005 9.484 9.552 9.436 9.530 565,032 +0.03(+0.32%)
Mar 30, 2005 9.381 9.499 9.381 9.499 285,028 +0.14(+1.50%)
Mar 29, 2005 9.523 9.576 9.346 9.359 498,799 -0.14(-1.50%)
Mar 28, 2005 9.501 9.580 9.477 9.501 700,237 +0.00(+0.00%)
Mar 24, 2005 9.569 9.611 9.488 9.501 253,510 -0.05(-0.48%)
Mar 23, 2005 9.657 9.657 9.508 9.547 668,263 -0.11(-1.13%)
Mar 22, 2005 9.655 9.733 9.589 9.657 470,479 -0.01(-0.09%)
Mar 21, 2005 9.709 9.731 9.598 9.666 350,347 -0.03(-0.34%)
Mar 18, 2005 9.744 9.764 9.593 9.698 859,652 +0.01(+0.09%)
Mar 17, 2005 9.666 9.749 9.593 9.690 329,792 +0.04(+0.39%)
Mar 16, 2005 9.659 9.698 9.609 9.652 406,073 -0.01(-0.07%)
Mar 15, 2005 9.742 9.852 9.641 9.659 327,508 -0.08(-0.85%)
Mar 14, 2005 9.596 9.775 9.596 9.742 393,284 +0.11(+1.14%)
Mar 11, 2005 9.655 9.683 9.571 9.633 472,306 -0.07(-0.72%)
Mar 10, 2005 9.720 9.766 9.641 9.703 493,774 -0.04(-0.38%)
Mar 09, 2005 9.799 9.828 9.698 9.740 449,467 -0.06(-0.60%)
Mar 08, 2005 9.957 9.957 9.797 9.799 520,267 -0.14(-1.37%)
Mar 07, 2005 9.830 9.961 9.808 9.935 311,521 +0.05(+0.51%)
Mar 04, 2005 9.819 9.933 9.777 9.884 303,299 +0.08(+0.85%)
Mar 03, 2005 9.832 9.902 9.764 9.801 420,690 +0.00(+0.02%)
Mar 02, 2005 9.810 9.895 9.764 9.799 504,280 -0.01(-0.09%)
Mar 01, 2005 9.736 9.880 9.677 9.808 665,522 +0.09(+0.90%)
Feb 28, 2005 9.666 9.720 9.585 9.720 655,930 +0.07(+0.70%)
Feb 25, 2005 9.479 9.652 9.414 9.652 669,633 +0.15(+1.61%)
Feb 24, 2005 9.469 9.512 9.414 9.499 507,021 +0.03(+0.32%)
Feb 23, 2005 9.490 9.556 9.436 9.469 622,129 -0.00(-0.05%)
Feb 22, 2005 9.534 9.534 9.409 9.473 688,818 -0.11(-1.10%)
Feb 18, 2005 9.666 9.666 9.477 9.578 561,834 -0.06(-0.64%)
Feb 17, 2005 9.672 9.709 9.508 9.639 530,773 -0.03(-0.34%)
Feb 16, 2005 9.611 9.762 9.547 9.672 657,757 +0.04(+0.36%)
Feb 15, 2005 9.589 9.683 9.530 9.637 464,541 +0.04(+0.39%)
Feb 14, 2005 9.624 9.631 9.556 9.600 643,597 -0.02(-0.25%)
Feb 11, 2005 9.613 9.677 9.525 9.624 621,672 +0.01(+0.11%)
Feb 10, 2005 9.554 9.650 9.536 9.613 559,550 +0.08(+0.85%)
Feb 09, 2005 9.567 9.628 9.501 9.532 616,647 -0.01(-0.14%)
Feb 08, 2005 9.567 9.622 9.515 9.545 452,665 +0.01(+0.09%)
Feb 07, 2005 9.633 9.666 9.486 9.536 795,703 -0.08(-0.80%)
Feb 04, 2005 9.674 9.777 9.519 9.613 955,575 -0.05(-0.54%)
Feb 03, 2005 9.633 9.666 9.530 9.666 377,753 +0.04(+0.41%)
Feb 02, 2005 9.567 9.631 9.510 9.626 382,321 +0.07(+0.69%)
Feb 01, 2005 9.611 9.694 9.519 9.560 590,611 -0.04(-0.41%)
Jan 31, 2005 9.523 9.652 9.523 9.600 617,561 +0.11(+1.15%)
Jan 28, 2005 9.479 9.521 9.427 9.490 439,875 +0.02(+0.25%)
Jan 27, 2005 9.436 9.525 9.407 9.466 463,170 +0.01(+0.14%)
Jan 26, 2005 9.285 9.464 9.282 9.453 697,953 +0.22(+2.42%)
Jan 25, 2005 9.276 9.348 9.158 9.230 773,321 -0.02(-0.26%)
Jan 24, 2005 9.217 9.363 9.142 9.254 548,588 +0.02(+0.17%)
Jan 21, 2005 9.195 9.269 9.142 9.239 511,132 +0.06(+0.69%)
Jan 20, 2005 9.239 9.258 9.129 9.175 703,435 -0.08(-0.83%)
Jan 19, 2005 9.271 9.385 9.241 9.252 662,325 -0.00(-0.02%)
Jan 18, 2005 9.223 9.261 9.155 9.254 900,305 +0.03(+0.36%)
Jan 14, 2005 9.206 9.254 9.180 9.221 470,479 +0.04(+0.41%)
Jan 13, 2005 9.153 9.250 9.116 9.184 285,028 +0.05(+0.58%)
Jan 12, 2005 9.158 9.162 9.020 9.131 891,626 -0.05(-0.52%)
Jan 11, 2005 9.118 9.195 9.044 9.180 543,563 +0.03(+0.31%)
Jan 10, 2005 9.116 9.271 9.105 9.151 346,693 +0.05(+0.60%)
Jan 07, 2005 9.236 9.269 9.072 9.096 528,489 -0.09(-0.93%)
Jan 06, 2005 9.239 9.271 9.162 9.182 456,319 -0.07(-0.78%)
Jan 05, 2005 9.298 9.337 9.208 9.254 834,986 -0.04(-0.42%)
Jan 04, 2005 9.416 9.458 9.250 9.293 624,412 -0.10(-1.07%)
Jan 03, 2005 9.482 9.534 9.372 9.394 982,525 -0.09(-0.99%)
Dec 31, 2004 9.528 9.611 9.486 9.488 220,166 -0.02(-0.18%)
Dec 30, 2004 9.554 9.565 9.504 9.506 158,044 -0.03(-0.28%)
Dec 29, 2004 9.567 9.567 9.497 9.532 276,806 -0.04(-0.37%)
Dec 28, 2004 9.488 9.600 9.488 9.567 192,302 +0.08(+0.85%)
Dec 27, 2004 9.591 9.591 9.484 9.486 194,129 -0.11(-1.14%)
Dec 23, 2004 9.622 9.677 9.589 9.596 334,816 -0.03(-0.27%)
Dec 22, 2004 9.545 9.633 9.545 9.622 353,544 +0.05(+0.55%)
Dec 21, 2004 9.414 9.576 9.414 9.569 322,940 +0.17(+1.77%)
Dec 20, 2004 9.359 9.469 9.359 9.403 579,648 -0.01(-0.12%)
Dec 17, 2004 9.512 9.560 9.409 9.414 1,536,138 -0.11(-1.13%)
Dec 16, 2004 9.554 9.574 9.475 9.521 599,290 -0.05(-0.57%)
Dec 15, 2004 9.368 9.587 9.363 9.576 491,947 +0.19(+1.98%)
Dec 14, 2004 9.479 9.508 9.342 9.390 743,631 -0.10(-1.02%)
Dec 13, 2004 9.326 9.501 9.285 9.486 490,577 +0.07(+0.70%)
Dec 10, 2004 9.414 9.469 9.300 9.420 624,869 -0.01(-0.12%)
Dec 09, 2004 9.344 9.495 9.317 9.431 577,365 +0.06(+0.65%)
Dec 08, 2004 9.298 9.383 9.271 9.370 457,232 +0.07(+0.71%)
Dec 07, 2004 9.545 9.545 9.304 9.304 291,423 -0.24(-2.55%)
Dec 06, 2004 9.479 9.620 9.427 9.547 383,691 +0.05(+0.51%)
Dec 03, 2004 9.560 9.565 9.497 9.499 204,635 -0.06(-0.66%)
Dec 02, 2004 9.602 9.644 9.534 9.563 269,041 -0.03(-0.30%)
Dec 01, 2004 9.556 9.727 9.545 9.591 731,755 +0.07(+0.71%)
Nov 30, 2004 9.578 9.687 9.501 9.523 523,008 -0.04(-0.46%)
Nov 29, 2004 9.525 9.753 9.512 9.567 555,896 +0.06(+0.67%)
Nov 26, 2004 9.578 9.578 9.501 9.504 92,725 -0.04(-0.44%)
Nov 24, 2004 9.447 9.554 9.405 9.545 480,071 +0.11(+1.16%)
Nov 23, 2004 9.245 9.436 9.234 9.436 324,311 +0.17(+1.82%)
Nov 22, 2004 9.226 9.322 9.226 9.267 614,363 +0.06(+0.69%)
Nov 19, 2004 9.348 9.348 9.204 9.204 368,618 -0.14(-1.55%)
Nov 18, 2004 9.372 9.385 9.254 9.348 274,522 -0.00(-0.05%)
Nov 17, 2004 9.379 9.423 9.287 9.352 498,342 +0.09(+0.92%)
Nov 16, 2004 9.263 9.309 9.230 9.267 469,565 -0.03(-0.31%)
Nov 15, 2004 9.326 9.328 9.217 9.296 380,037 -0.01(-0.09%)
Nov 12, 2004 9.271 9.342 9.162 9.304 343,038 +0.04(+0.47%)
Nov 11, 2004 9.254 9.261 9.151 9.261 303,299 +0.03(+0.31%)
Nov 10, 2004 9.140 9.320 9.110 9.232 259,448 +0.08(+0.84%)
Nov 09, 2004 9.096 9.228 9.096 9.155 222,906 +0.05(+0.53%)
Nov 08, 2004 9.271 9.271 9.107 9.107 223,363 -0.13(-1.42%)
Nov 05, 2004 9.370 9.370 9.162 9.239 327,965 -0.09(-1.01%)
Nov 04, 2004 9.217 9.363 9.116 9.333 322,027 +0.08(+0.90%)
Nov 03, 2004 9.059 9.267 9.059 9.250 317,002 +0.21(+2.35%)
Nov 02, 2004 9.085 9.162 9.011 9.037 329,335 -0.08(-0.84%)
Nov 01, 2004 8.998 9.136 8.965 9.114 599,747 +0.11(+1.26%)
Oct 29, 2004 9.116 9.123 8.956 9.000 412,012 -0.14(-1.51%)
Oct 28, 2004 9.184 9.197 9.039 9.138 258,535 -0.05(-0.50%)
Oct 27, 2004 9.042 9.184 9.035 9.184 346,236 +0.15(+1.65%)
Oct 26, 2004 8.969 9.037 8.926 9.035 405,617 +0.07(+0.73%)
Oct 25, 2004 8.875 9.009 8.875 8.969 449,010 +0.08(+0.91%)
Oct 22, 2004 9.020 9.083 8.888 8.888 463,170 -0.11(-1.22%)
Oct 21, 2004 9.007 9.129 8.987 8.998 428,455 +0.01(+0.15%)
Oct 20, 2004 8.950 9.028 8.897 8.985 279,090 +0.04(+0.39%)
Oct 19, 2004 8.954 9.070 8.932 8.950 301,472 -0.01(-0.15%)
Oct 18, 2004 9.022 9.107 8.943 8.963 350,804 -0.06(-0.63%)
Oct 15, 2004 8.895 9.125 8.888 9.020 358,569 +0.13(+1.48%)
Oct 14, 2004 9.004 9.015 8.888 8.888 307,867 -0.13(-1.41%)
Oct 13, 2004 9.217 9.217 8.919 9.015 280,460 -0.20(-2.16%)
Oct 12, 2004 9.151 9.250 9.138 9.215 283,201 +0.03(+0.31%)
Oct 11, 2004 9.107 9.186 9.085 9.186 229,758 +0.09(+0.99%)
Oct 08, 2004 9.094 9.147 9.088 9.096 208,746 +0.01(+0.10%)
Oct 07, 2004 9.250 9.271 9.088 9.088 300,558 -0.13(-1.40%)
Oct 06, 2004 9.217 9.219 9.175 9.217 259,448 +0.00(+0.00%)
Oct 05, 2004 9.278 9.296 9.217 9.217 174,945 -0.04(-0.47%)
Oct 04, 2004 9.243 9.302 9.232 9.261 404,246 +0.02(+0.26%)
Oct 01, 2004 9.096 9.236 9.096 9.236 413,382 +0.17(+1.91%)
Sep 30, 2004 9.177 9.210 9.048 9.064 430,739 -0.10(-1.12%)
Sep 29, 2004 8.934 9.182 8.932 9.166 406,987 +0.21(+2.35%)
Sep 28, 2004 8.976 9.007 8.917 8.956 341,668 +0.00(+0.02%)
Sep 27, 2004 8.845 8.998 8.838 8.954 269,497 +0.07(+0.74%)
Sep 24, 2004 8.987 8.996 8.862 8.888 435,307 -0.12(-1.34%)
Sep 23, 2004 9.059 9.070 8.989 9.009 287,312 -0.02(-0.27%)
Sep 22, 2004 9.206 9.206 9.033 9.033 354,001 -0.18(-2.00%)
Sep 21, 2004 9.180 9.223 9.145 9.217 176,772 +0.04(+0.43%)
Sep 20, 2004 9.191 9.199 9.096 9.177 227,931 -0.01(-0.07%)
Sep 17, 2004 9.271 9.271 9.142 9.184 391,457 -0.04(-0.45%)
Sep 16, 2004 9.055 9.226 9.055 9.226 242,091 +0.17(+1.91%)
Sep 15, 2004 9.171 9.171 9.053 9.053 246,659 -0.11(-1.17%)
Sep 14, 2004 9.217 9.226 9.142 9.160 378,210 -0.04(-0.38%)
Sep 13, 2004 9.166 9.256 9.145 9.195 667,349 -0.07(-0.71%)
Sep 10, 2004 9.228 9.261 9.180 9.261 216,511 +0.02(+0.26%)
Sep 09, 2004 9.116 9.261 9.116 9.236 379,124 +0.10(+1.08%)
Sep 08, 2004 9.140 9.193 9.085 9.138 333,446 -0.01(-0.14%)
Sep 07, 2004 9.053 9.173 9.042 9.151 232,499 +0.13(+1.43%)
Sep 03, 2004 9.096 9.142 8.983 9.022 158,958 -0.07(-0.79%)
Sep 02, 2004 9.015 9.103 9.007 9.094 243,461 +0.09(+0.97%)
Sep 01, 2004 8.954 9.013 8.945 9.007 373,186 +0.06(+0.71%)
Aug 31, 2004 8.856 8.952 8.851 8.943 374,556 +0.05(+0.62%)
Aug 30, 2004 8.954 8.954 8.856 8.888 290,509 -0.08(-0.90%)
Aug 27, 2004 8.866 8.969 8.845 8.969 204,635 +0.09(+1.06%)
Aug 26, 2004 8.932 8.937 8.836 8.875 252,140 -0.05(-0.52%)
Aug 25, 2004 8.825 8.928 8.781 8.921 348,520 +0.07(+0.84%)
Aug 24, 2004 8.735 8.847 8.669 8.847 438,505 +0.09(+1.03%)
Aug 23, 2004 8.801 8.807 8.656 8.757 660,041 -0.04(-0.40%)
Aug 20, 2004 8.801 8.816 8.770 8.792 316,089 +0.02(+0.22%)
Aug 19, 2004 8.899 8.912 8.764 8.772 825,851 -0.16(-1.74%)
Aug 18, 2004 8.726 8.934 8.722 8.928 334,816 +0.19(+2.23%)
Aug 17, 2004 8.866 8.866 8.729 8.733 528,033 -0.11(-1.26%)
Aug 16, 2004 8.757 8.877 8.757 8.845 314,718 +0.08(+0.87%)
Aug 13, 2004 8.779 8.812 8.698 8.768 309,237 +0.01(+0.12%)
Aug 12, 2004 8.866 8.866 8.757 8.757 236,610 -0.14(-1.60%)
Aug 11, 2004 8.779 8.923 8.696 8.899 403,790 +0.09(+1.02%)
Aug 10, 2004 8.704 8.825 8.691 8.810 255,337 +0.13(+1.46%)
Aug 09, 2004 8.711 8.744 8.672 8.683 384,148 -0.05(-0.58%)
Aug 06, 2004 8.801 8.842 8.731 8.733 354,458 -0.10(-1.16%)
Aug 05, 2004 8.866 8.880 8.772 8.836 528,033 -0.05(-0.54%)
Aug 04, 2004 8.853 8.941 8.783 8.884 540,822 +0.04(+0.40%)
Aug 03, 2004 8.790 8.871 8.790 8.849 581,476 -0.01(-0.12%)
Aug 02, 2004 8.877 8.910 8.816 8.860 360,853 -0.04(-0.44%)
Jul 30, 2004 8.864 8.941 8.821 8.899 614,363 +0.05(+0.57%)
Jul 29, 2004 8.875 8.888 8.827 8.849 685,620 -0.03(-0.30%)
Jul 28, 2004 8.882 8.917 8.810 8.875 511,132 -0.01(-0.07%)
Jul 27, 2004 8.926 8.930 8.845 8.882 525,292 -0.04(-0.47%)
Jul 26, 2004 8.998 9.011 8.921 8.923 374,556 -0.04(-0.49%)
Jul 23, 2004 8.976 9.046 8.956 8.967 308,323 -0.05(-0.61%)
Jul 22, 2004 9.145 9.186 9.009 9.022 404,703 -0.11(-1.20%)
Jul 21, 2004 9.191 9.282 9.129 9.131 469,109 -0.03(-0.36%)
Jul 20, 2004 9.103 9.186 9.070 9.164 284,114 +0.08(+0.87%)
Jul 19, 2004 9.096 9.153 9.074 9.085 371,358 +0.00(+0.00%)
Jul 16, 2004 9.074 9.131 9.020 9.085 347,606 +0.03(+0.36%)
Jul 15, 2004 9.064 9.101 9.009 9.053 229,758 +0.02(+0.19%)
Jul 14, 2004 8.998 9.085 8.985 9.035 193,673 +0.01(+0.10%)
Jul 13, 2004 9.064 9.092 9.011 9.026 213,771 -0.05(-0.60%)
Jul 12, 2004 9.088 9.138 9.042 9.081 450,838 -0.00(-0.05%)
Jul 09, 2004 8.976 9.096 8.961 9.085 436,221 +0.12(+1.32%)
Jul 08, 2004 8.998 9.042 8.954 8.967 594,265 -0.03(-0.34%)
Jul 07, 2004 9.070 9.116 8.996 8.998 875,639 -0.07(-0.80%)
Jul 06, 2004 9.042 9.134 9.042 9.070 523,922 -0.00(-0.05%)
Jul 02, 2004 9.066 9.096 9.046 9.074 628,980 +0.01(+0.15%)
Jul 01, 2004 9.085 9.085 9.024 9.061 753,680 -0.04(-0.46%)
Jun 30, 2004 8.996 9.195 8.996 9.103 1,655,813 +0.11(+1.17%)
Jun 29, 2004 8.954 9.057 8.943 8.998 656,844 +0.02(+0.24%)
Jun 28, 2004 8.932 9.013 8.856 8.976 1,831,215 +0.04(+0.49%)
Jun 25, 2004 8.680 8.932 8.628 8.932 1,564,914 +0.22(+2.56%)
Jun 24, 2004 8.680 8.750 8.656 8.709 412,925 +0.03(+0.33%)
Jun 23, 2004 8.659 8.685 8.613 8.680 503,367 +0.05(+0.63%)
Jun 22, 2004 8.669 8.691 8.593 8.626 476,874 -0.04(-0.50%)
Jun 21, 2004 8.669 8.761 8.593 8.669 492,404 +0.02(+0.25%)
Jun 18, 2004 8.582 8.702 8.571 8.648 671,917 +0.09(+1.05%)
Jun 17, 2004 8.588 8.645 8.527 8.558 318,829 -0.03(-0.36%)
Jun 16, 2004 8.564 8.663 8.540 8.588 655,473 +0.05(+0.59%)
Jun 15, 2004 8.472 8.571 8.472 8.538 342,582 +0.07(+0.78%)
Jun 14, 2004 8.472 8.527 8.451 8.472 482,812 -0.09(-1.02%)
Jun 10, 2004 8.488 8.571 8.488 8.560 401,506 +0.10(+1.16%)
Jun 09, 2004 8.567 8.604 8.461 8.461 302,385 -0.13(-1.48%)
Jun 08, 2004 8.599 8.619 8.571 8.588 213,314 -0.00(-0.03%)
Jun 07, 2004 8.536 8.599 8.505 8.591 385,062 +0.09(+1.00%)
Jun 04, 2004 8.488 8.551 8.431 8.505 335,730 +0.07(+0.86%)
Jun 03, 2004 8.527 8.560 8.433 8.433 319,286 -0.08(-0.98%)
Jun 02, 2004 8.604 8.626 8.505 8.516 277,719 -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.