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

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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, 2006 9.110 9.329 9.110 9.290 900,378 +0.22(+2.42%)
May 30, 2006 9.199 9.455 9.064 9.070 490,324 -0.12(-1.33%)
May 26, 2006 9.172 9.232 9.153 9.192 316,728 +0.01(+0.09%)
May 25, 2006 9.120 9.203 9.083 9.184 380,074 +0.12(+1.28%)
May 24, 2006 9.017 9.116 8.861 9.068 985,484 +0.04(+0.46%)
May 23, 2006 9.137 9.155 9.017 9.027 913,434 -0.06(-0.64%)
May 22, 2006 9.130 9.192 9.021 9.085 1,327,841 +0.00(+0.05%)
May 19, 2006 9.023 9.130 8.983 9.081 697,285 +0.06(+0.62%)
May 18, 2006 9.087 9.147 9.021 9.025 514,985 -0.07(-0.82%)
May 17, 2006 9.037 9.170 9.037 9.099 1,367,009 +0.02(+0.23%)
May 16, 2006 9.105 9.134 9.056 9.079 416,340 -0.03(-0.30%)
May 15, 2006 9.056 9.159 9.004 9.105 1,140,705 +0.02(+0.20%)
May 12, 2006 9.182 9.234 9.070 9.087 825,427 -0.13(-1.44%)
May 11, 2006 9.364 9.368 9.213 9.219 676,009 -0.17(-1.85%)
May 10, 2006 9.358 9.451 9.354 9.393 421,659 +0.02(+0.26%)
May 09, 2006 9.387 9.409 9.337 9.368 602,025 -0.02(-0.22%)
May 08, 2006 9.310 9.403 9.271 9.389 808,503 +0.08(+0.84%)
May 05, 2006 9.302 9.407 9.273 9.310 543,031 +0.05(+0.51%)
May 04, 2006 9.285 9.312 9.230 9.263 553,670 -0.01(-0.16%)
May 03, 2006 9.203 9.333 9.201 9.277 910,533 +0.03(+0.36%)
May 02, 2006 9.221 9.273 9.161 9.244 1,045,928 +0.02(+0.25%)
May 01, 2006 9.192 9.292 9.180 9.221 736,937 +0.07(+0.72%)
Apr 28, 2006 9.132 9.290 9.116 9.155 619,433 -0.03(-0.32%)
Apr 27, 2006 9.112 9.265 9.079 9.184 657,634 +0.03(+0.34%)
Apr 26, 2006 9.199 9.265 9.141 9.153 565,275 -0.04(-0.47%)
Apr 25, 2006 9.234 9.234 9.068 9.196 729,200 -0.04(-0.40%)
Apr 24, 2006 9.263 9.267 9.161 9.234 572,045 -0.02(-0.25%)
Apr 21, 2006 9.409 9.420 9.192 9.256 550,768 +0.02(+0.25%)
Apr 20, 2006 9.213 9.294 9.178 9.234 504,831 -0.01(-0.11%)
Apr 19, 2006 9.254 9.285 9.217 9.244 1,042,543 -0.01(-0.11%)
Apr 18, 2006 9.134 9.296 9.134 9.254 858,793 +0.12(+1.31%)
Apr 17, 2006 9.120 9.161 9.037 9.134 750,960 -0.02(-0.18%)
Apr 13, 2006 9.246 9.215 9.126 9.151 442,452 -0.10(-1.03%)
Apr 12, 2006 9.190 9.275 9.161 9.246 497,577 +0.03(+0.36%)
Apr 11, 2006 9.316 9.331 9.186 9.213 505,314 -0.08(-0.91%)
Apr 10, 2006 9.352 9.395 9.263 9.298 1,272,232 -0.05(-0.55%)
Apr 07, 2006 9.550 9.602 9.318 9.350 901,346 -0.20(-2.10%)
Apr 06, 2006 9.496 9.577 9.443 9.550 658,601 +0.03(+0.35%)
Apr 05, 2006 9.430 9.552 9.352 9.517 814,789 +0.09(+0.99%)
Apr 04, 2006 9.347 9.457 9.306 9.424 1,551,243 +0.04(+0.42%)
Apr 03, 2006 9.389 9.418 9.364 9.385 1,035,290 +0.03(+0.29%)
Mar 31, 2006 9.304 9.372 9.281 9.358 477,268 +0.06(+0.64%)
Mar 30, 2006 9.343 9.343 9.223 9.298 517,887 -0.04(-0.40%)
Mar 29, 2006 9.267 9.347 9.252 9.335 569,143 +0.07(+0.76%)
Mar 28, 2006 9.217 9.370 9.172 9.265 1,124,748 +0.07(+0.72%)
Mar 27, 2006 9.203 9.205 9.161 9.199 471,465 -0.02(-0.18%)
Mar 24, 2006 9.157 9.223 9.110 9.215 326,883 +0.07(+0.72%)
Mar 23, 2006 9.120 9.165 9.039 9.149 420,692 +0.01(+0.11%)
Mar 22, 2006 9.161 9.192 9.077 9.139 756,763 -0.06(-0.67%)
Mar 21, 2006 9.285 9.358 9.196 9.201 961,790 -0.12(-1.24%)
Mar 20, 2006 9.192 9.316 9.182 9.316 1,204,534 +0.11(+1.21%)
Mar 17, 2006 9.178 9.209 9.110 9.205 1,214,205 +0.06(+0.61%)
Mar 16, 2006 9.099 9.155 9.070 9.149 546,416 +0.08(+0.87%)
Mar 15, 2006 9.048 9.085 8.948 9.070 885,872 +0.03(+0.37%)
Mar 14, 2006 8.851 9.060 8.845 9.037 943,898 +0.16(+1.84%)
Mar 13, 2006 8.996 9.070 8.866 8.874 704,055 -0.16(-1.81%)
Mar 10, 2006 9.006 9.085 8.934 9.037 253,866 +0.05(+0.53%)
Mar 09, 2006 8.992 9.033 8.948 8.990 565,275 -0.00(-0.02%)
Mar 08, 2006 8.930 9.093 8.830 8.992 484,521 +0.02(+0.18%)
Mar 07, 2006 9.048 9.048 8.919 8.975 476,301 -0.10(-1.07%)
Mar 06, 2006 8.961 9.184 8.961 9.072 568,660 -0.08(-0.93%)
Mar 03, 2006 9.182 9.223 9.101 9.157 454,541 -0.05(-0.49%)
Mar 02, 2006 9.238 9.238 9.099 9.203 411,988 -0.04(-0.38%)
Mar 01, 2006 9.327 9.327 9.223 9.238 586,551 -0.07(-0.73%)
Feb 28, 2006 9.434 9.434 9.256 9.306 585,584 -0.13(-1.36%)
Feb 27, 2006 9.374 9.505 9.372 9.434 423,593 +0.06(+0.64%)
Feb 24, 2006 9.306 9.385 9.254 9.374 381,524 +0.06(+0.64%)
Feb 23, 2006 9.368 9.399 9.300 9.314 501,929 -0.06(-0.68%)
Feb 22, 2006 9.306 9.383 9.292 9.378 779,973 +0.10(+1.02%)
Feb 21, 2006 9.182 9.287 9.182 9.283 866,530 +0.07(+0.79%)
Feb 17, 2006 9.265 9.265 9.033 9.211 839,934 -0.02(-0.20%)
Feb 16, 2006 9.105 9.263 9.099 9.230 1,146,024 +0.13(+1.39%)
Feb 15, 2006 9.079 9.153 9.037 9.103 989,836 +0.04(+0.46%)
Feb 14, 2006 9.029 9.095 8.938 9.062 1,410,529 +0.07(+0.83%)
Feb 13, 2006 9.014 9.014 8.890 8.988 906,665 -0.03(-0.30%)
Feb 10, 2006 9.017 9.074 8.948 9.014 1,001,925 -0.03(-0.32%)
Feb 09, 2006 9.207 9.223 9.027 9.043 961,790 -0.16(-1.75%)
Feb 08, 2006 9.221 9.275 9.180 9.205 682,295 -0.01(-0.09%)
Feb 07, 2006 9.316 9.347 9.211 9.213 1,002,408 -0.07(-0.78%)
Feb 06, 2006 9.114 9.387 9.114 9.285 1,021,751 +0.17(+1.88%)
Feb 03, 2006 9.201 9.246 9.085 9.114 411,505 -0.09(-0.94%)
Feb 02, 2006 9.285 9.331 9.110 9.201 574,946 -0.10(-1.02%)
Feb 01, 2006 9.407 9.407 9.283 9.296 464,696 -0.10(-1.10%)
Jan 31, 2006 9.062 9.420 9.052 9.399 2,121,838 +0.32(+3.48%)
Jan 30, 2006 9.077 9.139 9.039 9.083 461,311 -0.00(-0.02%)
Jan 27, 2006 9.068 9.236 9.039 9.085 460,827 +0.02(+0.21%)
Jan 26, 2006 8.990 9.066 8.845 9.066 670,690 +0.06(+0.71%)
Jan 25, 2006 9.089 9.089 8.915 9.002 477,268 -0.05(-0.59%)
Jan 24, 2006 9.002 9.089 8.977 9.056 371,853 +0.08(+0.95%)
Jan 23, 2006 8.969 9.017 8.901 8.971 373,304 +0.00(+0.05%)
Jan 20, 2006 9.101 9.110 8.952 8.967 327,366 -0.09(-1.03%)
Jan 19, 2006 9.074 9.074 8.973 9.060 320,596 +0.01(+0.16%)
Jan 18, 2006 9.037 9.105 8.948 9.046 696,318 -0.02(-0.23%)
Jan 17, 2006 9.058 9.139 9.017 9.066 430,363 +0.02(+0.21%)
Jan 13, 2006 9.037 9.077 9.002 9.048 264,987 +0.02(+0.21%)
Jan 12, 2006 9.039 9.099 9.027 9.029 238,392 -0.01(-0.09%)
Jan 11, 2006 9.056 9.060 8.979 9.037 445,353 -0.02(-0.21%)
Jan 10, 2006 9.023 9.108 9.017 9.056 343,323 +0.01(+0.14%)
Jan 09, 2006 8.996 9.077 8.992 9.043 528,525 +0.05(+0.53%)
Jan 06, 2006 8.934 8.996 8.866 8.996 427,945 +0.10(+1.12%)
Jan 05, 2006 8.892 8.938 8.853 8.897 354,445 -0.02(-0.21%)
Jan 04, 2006 8.872 8.967 8.849 8.915 539,647 +0.04(+0.49%)
Jan 03, 2006 8.688 8.895 8.580 8.872 607,344 +0.21(+2.41%)
Dec 30, 2005 8.665 8.702 8.584 8.663 412,472 -0.00(-0.02%)
Dec 29, 2005 8.744 8.779 8.665 8.665 609,762 -0.09(-0.99%)
Dec 28, 2005 8.696 8.768 8.665 8.752 405,218 +0.08(+0.98%)
Dec 27, 2005 8.841 8.859 8.655 8.667 409,570 -0.17(-1.87%)
Dec 23, 2005 8.851 8.903 8.810 8.833 426,978 -0.02(-0.21%)
Dec 22, 2005 8.874 8.909 8.810 8.851 370,402 -0.02(-0.26%)
Dec 21, 2005 8.907 8.977 8.810 8.874 468,564 -0.01(-0.14%)
Dec 20, 2005 8.880 8.969 8.876 8.886 413,439 -0.01(-0.16%)
Dec 19, 2005 9.029 9.031 8.892 8.901 562,857 -0.13(-1.40%)
Dec 16, 2005 9.139 9.141 9.027 9.027 1,480,161 -0.10(-1.09%)
Dec 15, 2005 9.128 9.128 8.996 9.126 337,037 -0.00(-0.02%)
Dec 14, 2005 9.062 9.168 9.062 9.128 443,903 +0.08(+0.91%)
Dec 13, 2005 8.983 9.066 8.967 9.046 515,469 +0.00(+0.02%)
Dec 12, 2005 9.192 9.201 8.979 9.043 598,640 -0.11(-1.15%)
Dec 09, 2005 9.203 9.213 9.118 9.149 275,142 -0.00(-0.05%)
Dec 08, 2005 9.068 9.219 9.037 9.153 710,341 +0.10(+1.07%)
Dec 07, 2005 9.037 9.097 8.996 9.056 685,680 +0.02(+0.21%)
Dec 06, 2005 8.913 9.093 8.913 9.037 891,191 +0.15(+1.70%)
Dec 05, 2005 8.913 8.940 8.781 8.886 653,282 -0.03(-0.30%)
Dec 02, 2005 8.934 8.934 8.830 8.913 463,245 +0.01(+0.09%)
Dec 01, 2005 8.810 8.944 8.810 8.905 583,650 +0.11(+1.29%)
Nov 30, 2005 8.814 8.868 8.739 8.791 616,532 -0.04(-0.44%)
Nov 29, 2005 8.750 8.870 8.735 8.830 665,854 +0.12(+1.40%)
Nov 28, 2005 8.777 8.777 8.665 8.708 514,018 -0.04(-0.50%)
Nov 25, 2005 8.706 8.756 8.667 8.752 117,987 +0.05(+0.55%)
Nov 23, 2005 8.667 8.744 8.665 8.704 307,057 +0.02(+0.19%)
Nov 22, 2005 8.646 8.719 8.582 8.688 523,206 +0.04(+0.48%)
Nov 21, 2005 8.667 8.694 8.613 8.646 540,130 -0.03(-0.31%)
Nov 18, 2005 8.686 8.727 8.593 8.673 589,936 +0.00(+0.02%)
Nov 17, 2005 8.642 8.717 8.605 8.671 702,121 +0.03(+0.38%)
Nov 16, 2005 8.679 8.700 8.582 8.638 640,226 -0.06(-0.69%)
Nov 15, 2005 8.797 8.824 8.667 8.698 968,076 -0.11(-1.20%)
Nov 14, 2005 8.926 8.926 8.746 8.804 668,272 -0.12(-1.37%)
Nov 11, 2005 8.864 8.959 8.785 8.926 637,325 +0.03(+0.37%)
Nov 10, 2005 8.727 8.913 8.580 8.892 896,510 +0.12(+1.42%)
Nov 09, 2005 8.684 8.843 8.673 8.768 389,261 +0.08(+0.98%)
Nov 08, 2005 8.634 8.721 8.555 8.684 603,476 +0.01(+0.07%)
Nov 07, 2005 8.702 8.764 8.603 8.677 571,561 -0.02(-0.26%)
Nov 04, 2005 8.748 8.789 8.642 8.700 525,624 -0.02(-0.28%)
Nov 03, 2005 8.779 8.851 8.686 8.725 1,095,251 -0.04(-0.50%)
Nov 02, 2005 8.748 8.789 8.646 8.768 997,089 +0.03(+0.36%)
Nov 01, 2005 8.895 8.895 8.694 8.737 759,180 -0.19(-2.11%)
Oct 31, 2005 8.830 8.996 8.818 8.926 720,980 +0.11(+1.20%)
Oct 28, 2005 8.624 8.895 8.622 8.820 759,180 +0.19(+2.23%)
Oct 27, 2005 8.706 8.748 8.572 8.628 604,926 -0.09(-1.02%)
Oct 26, 2005 8.779 8.859 8.675 8.717 481,620 -0.06(-0.71%)
Oct 25, 2005 8.748 8.801 8.640 8.779 707,924 -0.00(-0.02%)
Oct 24, 2005 8.632 8.799 8.632 8.781 522,722 +0.17(+1.97%)
Oct 21, 2005 8.624 8.737 8.574 8.611 524,173 -0.01(-0.12%)
Oct 20, 2005 8.717 8.737 8.529 8.622 861,694 -0.10(-1.09%)
Oct 19, 2005 8.591 8.752 8.413 8.717 1,224,844 +0.13(+1.47%)
Oct 18, 2005 8.764 8.787 8.591 8.591 696,802 -0.17(-1.98%)
Oct 17, 2005 8.754 8.789 8.636 8.764 514,018 -0.01(-0.12%)
Oct 14, 2005 8.762 8.789 8.620 8.775 422,143 +0.05(+0.62%)
Oct 13, 2005 8.861 8.866 8.562 8.721 903,280 -0.07(-0.85%)
Oct 12, 2005 8.969 9.043 8.742 8.795 1,060,435 -0.17(-1.94%)
Oct 11, 2005 9.010 9.116 8.967 8.969 1,021,267 -0.03(-0.32%)
Oct 10, 2005 9.089 9.124 8.957 8.998 509,666 -0.10(-1.11%)
Oct 07, 2005 9.017 9.180 9.017 9.099 390,228 +0.13(+1.50%)
Oct 06, 2005 9.023 9.174 8.845 8.965 826,878 -0.07(-0.76%)
Oct 05, 2005 9.403 9.424 9.031 9.033 997,573 -0.37(-3.94%)
Oct 04, 2005 9.643 9.699 9.403 9.403 537,229 -0.23(-2.42%)
Oct 03, 2005 9.544 9.709 9.540 9.637 470,015 +0.13(+1.35%)
Sep 30, 2005 9.600 9.610 9.409 9.509 387,327 -0.09(-0.91%)
Sep 29, 2005 9.453 9.596 9.343 9.596 247,096 +0.14(+1.51%)
Sep 28, 2005 9.453 9.465 9.381 9.453 515,469 +0.03(+0.35%)
Sep 27, 2005 9.403 9.552 9.329 9.420 542,548 +0.03(+0.33%)
Sep 26, 2005 9.358 9.414 9.337 9.389 440,518 +0.06(+0.60%)
Sep 23, 2005 9.333 9.370 9.285 9.333 295,451 -0.01(-0.07%)
Sep 22, 2005 9.285 9.385 9.261 9.339 465,663 -0.04(-0.46%)
Sep 21, 2005 9.602 9.602 9.381 9.383 495,160 -0.22(-2.28%)
Sep 20, 2005 9.647 9.691 9.575 9.602 489,840 -0.02(-0.26%)
Sep 19, 2005 9.672 9.699 9.618 9.627 470,498 -0.05(-0.47%)
Sep 16, 2005 9.631 9.672 9.554 9.672 1,136,353 +0.09(+0.93%)
Sep 15, 2005 9.484 9.608 9.482 9.583 486,456 +0.10(+1.07%)
Sep 14, 2005 9.428 9.500 9.428 9.482 463,728 +0.05(+0.55%)
Sep 13, 2005 9.660 9.660 9.333 9.430 1,009,178 -0.30(-3.10%)
Sep 12, 2005 9.761 9.761 9.641 9.732 454,057 -0.03(-0.30%)
Sep 09, 2005 9.658 9.763 9.637 9.761 280,945 +0.10(+1.07%)
Sep 08, 2005 9.656 9.693 9.606 9.658 407,153 -0.02(-0.26%)
Sep 07, 2005 9.649 9.687 9.567 9.682 426,011 +0.02(+0.26%)
Sep 06, 2005 9.651 9.751 9.618 9.658 467,113 +0.01(+0.11%)
Sep 02, 2005 9.718 9.751 9.637 9.647 202,125 -0.07(-0.72%)
Sep 01, 2005 9.658 9.773 9.600 9.718 447,771 +0.00(+0.02%)
Aug 31, 2005 9.525 9.716 9.519 9.716 368,952 +0.19(+2.02%)
Aug 30, 2005 9.523 9.554 9.405 9.523 416,824 -0.04(-0.37%)
Aug 29, 2005 9.368 9.558 9.304 9.558 428,913 +0.19(+2.01%)
Aug 26, 2005 9.447 9.447 9.327 9.370 369,435 -0.07(-0.79%)
Aug 25, 2005 9.441 9.463 9.393 9.445 265,955 +0.00(+0.04%)
Aug 24, 2005 9.488 9.567 9.420 9.441 312,859 -0.04(-0.44%)
Aug 23, 2005 9.482 9.509 9.370 9.482 278,043 -0.00(-0.02%)
Aug 22, 2005 9.362 9.486 9.333 9.484 347,192 +0.12(+1.30%)
Aug 19, 2005 9.325 9.362 9.225 9.362 287,715 +0.04(+0.40%)
Aug 18, 2005 9.269 9.360 9.188 9.325 374,271 +0.05(+0.49%)
Aug 17, 2005 9.347 9.420 9.277 9.279 424,561 -0.09(-0.95%)
Aug 16, 2005 9.641 9.660 9.366 9.368 479,202 -0.29(-3.04%)
Aug 15, 2005 9.513 9.687 9.488 9.662 455,024 +0.15(+1.57%)
Aug 12, 2005 9.546 9.577 9.488 9.513 375,722 -0.05(-0.52%)
Aug 11, 2005 9.482 9.608 9.463 9.563 552,703 +0.08(+0.85%)
Aug 10, 2005 9.461 9.517 9.393 9.482 851,539 +0.04(+0.44%)
Aug 09, 2005 9.304 9.459 9.304 9.441 619,917 +0.15(+1.58%)
Aug 08, 2005 9.409 9.476 9.279 9.294 551,735 -0.10(-1.10%)
Aug 05, 2005 9.552 9.552 9.263 9.397 570,111 -0.15(-1.60%)
Aug 04, 2005 9.720 9.730 9.548 9.550 356,379 -0.19(-1.95%)
Aug 03, 2005 9.792 9.831 9.736 9.740 376,689 -0.05(-0.53%)
Aug 02, 2005 9.612 9.795 9.604 9.792 684,713 +0.20(+2.05%)
Aug 01, 2005 9.773 9.802 9.594 9.596 437,133 -0.18(-1.82%)
Jul 29, 2005 9.745 9.800 9.616 9.773 711,309 +0.02(+0.21%)
Jul 28, 2005 9.771 9.784 9.631 9.753 915,852 -0.08(-0.80%)
Jul 27, 2005 9.844 9.856 9.751 9.831 580,749 -0.01(-0.13%)
Jul 26, 2005 9.877 9.926 9.833 9.844 345,741 -0.03(-0.27%)
Jul 25, 2005 9.900 9.926 9.823 9.871 308,991 -0.03(-0.29%)
Jul 22, 2005 9.860 9.926 9.821 9.900 597,190 +0.06(+0.57%)
Jul 21, 2005 9.922 9.922 9.763 9.844 625,236 -0.08(-0.79%)
Jul 20, 2005 9.895 9.951 9.877 9.922 328,333 +0.01(+0.10%)
Jul 19, 2005 9.835 9.989 9.835 9.912 263,537 +0.06(+0.57%)
Jul 18, 2005 9.926 9.947 9.833 9.856 161,990 -0.08(-0.85%)
Jul 15, 2005 9.945 9.999 9.881 9.941 211,796 -0.00(-0.04%)
Jul 14, 2005 10.12 10.14 9.910 9.945 323,981 -0.13(-1.33%)
Jul 13, 2005 10.11 10.16 10.06 10.08 315,761 -0.02(-0.20%)
Jul 12, 2005 10.12 10.16 10.09 10.10 415,857 -0.03(-0.33%)
Jul 11, 2005 10.15 10.20 10.09 10.13 517,887 +0.00(+0.00%)
Jul 08, 2005 10.03 10.15 9.989 10.13 372,820 +0.11(+1.14%)
Jul 07, 2005 9.918 10.03 9.869 10.02 416,340 +0.07(+0.73%)
Jul 06, 2005 10.07 10.13 9.943 9.947 449,705 -0.12(-1.23%)
Jul 05, 2005 9.993 10.13 9.993 10.07 441,969 +0.08(+0.79%)
Jul 01, 2005 9.997 10.04 9.955 9.993 1,011,112 +0.01(+0.15%)
Jun 30, 2005 9.914 10.01 9.898 9.978 503,380 +0.08(+0.86%)
Jun 29, 2005 9.939 9.960 9.854 9.893 426,495 -0.04(-0.37%)
Jun 28, 2005 9.730 9.947 9.730 9.931 660,052 +0.23(+2.39%)
Jun 27, 2005 9.703 9.709 9.591 9.699 413,439 -0.02(-0.21%)
Jun 24, 2005 9.616 9.720 9.513 9.720 758,213 +0.09(+0.95%)
Jun 23, 2005 9.685 9.730 9.587 9.629 289,649 -0.06(-0.58%)
Jun 22, 2005 9.637 9.693 9.627 9.685 261,603 +0.07(+0.77%)
Jun 21, 2005 9.709 9.716 9.608 9.610 170,694 -0.09(-0.90%)
Jun 20, 2005 9.716 9.732 9.651 9.697 317,695 -0.02(-0.19%)
Jun 17, 2005 9.666 9.742 9.612 9.716 1,320,104 +0.10(+1.05%)
Jun 16, 2005 9.596 9.616 9.534 9.614 426,978 +0.02(+0.26%)
Jun 15, 2005 9.616 9.616 9.472 9.589 355,412 -0.03(-0.28%)
Jun 14, 2005 9.577 9.645 9.565 9.616 350,093 +0.04(+0.41%)
Jun 13, 2005 9.455 9.579 9.343 9.577 296,902 +0.08(+0.81%)
Jun 10, 2005 9.558 9.591 9.474 9.500 219,533 -0.06(-0.61%)
Jun 09, 2005 9.430 9.560 9.350 9.558 317,695 +0.15(+1.58%)
Jun 08, 2005 9.430 9.496 9.389 9.409 263,053 -0.01(-0.11%)
Jun 07, 2005 9.496 9.627 9.420 9.420 392,162 -0.07(-0.70%)
Jun 06, 2005 9.397 9.492 9.385 9.486 343,323 +0.06(+0.66%)
Jun 03, 2005 9.519 9.583 9.370 9.424 243,228 -0.08(-0.85%)
Jun 02, 2005 9.488 9.540 9.430 9.505 386,843 +0.02(+0.17%)
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.