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 (%)
Nov 30, 2004 9.048 9.151 8.975 8.996 553,670 -0.04(-0.46%)
Nov 29, 2004 8.998 9.213 8.986 9.037 588,486 +0.06(+0.67%)
Nov 26, 2004 9.048 9.048 8.975 8.977 98,161 -0.04(-0.44%)
Nov 24, 2004 8.924 9.025 8.884 9.017 508,216 +0.10(+1.16%)
Nov 23, 2004 8.733 8.913 8.723 8.913 343,323 +0.16(+1.82%)
Nov 22, 2004 8.715 8.806 8.715 8.754 650,381 +0.06(+0.69%)
Nov 19, 2004 8.830 8.830 8.694 8.694 390,228 -0.14(-1.55%)
Nov 18, 2004 8.853 8.866 8.742 8.830 290,616 -0.00(-0.05%)
Nov 17, 2004 8.859 8.901 8.773 8.835 527,558 +0.08(+0.92%)
Nov 16, 2004 8.750 8.793 8.719 8.754 497,094 -0.03(-0.31%)
Nov 15, 2004 8.810 8.812 8.706 8.781 402,317 -0.01(-0.09%)
Nov 12, 2004 8.758 8.824 8.655 8.789 363,149 +0.04(+0.47%)
Nov 11, 2004 8.742 8.748 8.644 8.748 321,080 +0.03(+0.31%)
Nov 10, 2004 8.634 8.804 8.605 8.721 274,659 +0.07(+0.84%)
Nov 09, 2004 8.593 8.717 8.593 8.648 235,974 +0.05(+0.53%)
Nov 08, 2004 8.758 8.758 8.603 8.603 236,458 -0.12(-1.42%)
Nov 05, 2004 8.851 8.851 8.655 8.727 347,192 -0.09(-1.01%)
Nov 04, 2004 8.706 8.845 8.611 8.816 340,906 +0.08(+0.90%)
Nov 03, 2004 8.557 8.754 8.557 8.737 335,586 +0.20(+2.35%)
Nov 02, 2004 8.582 8.655 8.512 8.537 348,642 -0.07(-0.84%)
Nov 01, 2004 8.500 8.630 8.469 8.609 634,907 +0.11(+1.26%)
Oct 29, 2004 8.611 8.617 8.460 8.502 436,166 -0.13(-1.51%)
Oct 28, 2004 8.675 8.688 8.539 8.632 273,691 -0.04(-0.50%)
Oct 27, 2004 8.541 8.675 8.535 8.675 366,534 +0.14(+1.65%)
Oct 26, 2004 8.473 8.537 8.431 8.535 429,396 +0.06(+0.73%)
Oct 25, 2004 8.384 8.510 8.384 8.473 475,334 +0.08(+0.91%)
Oct 22, 2004 8.520 8.580 8.396 8.396 490,324 -0.10(-1.22%)
Oct 21, 2004 8.508 8.624 8.489 8.500 453,574 +0.01(+0.15%)
Oct 20, 2004 8.454 8.529 8.404 8.487 295,451 +0.03(+0.39%)
Oct 19, 2004 8.458 8.568 8.438 8.454 319,146 -0.01(-0.15%)
Oct 18, 2004 8.522 8.603 8.448 8.466 371,370 -0.05(-0.63%)
Oct 15, 2004 8.402 8.620 8.396 8.520 379,590 +0.12(+1.48%)
Oct 14, 2004 8.506 8.516 8.396 8.396 325,915 -0.12(-1.41%)
Oct 13, 2004 8.706 8.706 8.425 8.516 296,902 -0.19(-2.16%)
Oct 12, 2004 8.644 8.737 8.632 8.704 299,803 +0.03(+0.31%)
Oct 11, 2004 8.603 8.677 8.582 8.677 243,228 +0.08(+0.99%)
Oct 08, 2004 8.591 8.640 8.584 8.593 220,984 +0.01(+0.10%)
Oct 07, 2004 8.737 8.758 8.584 8.584 318,179 -0.12(-1.40%)
Oct 06, 2004 8.706 8.708 8.667 8.706 274,659 +0.00(+0.00%)
Oct 05, 2004 8.764 8.781 8.706 8.706 185,201 -0.04(-0.47%)
Oct 04, 2004 8.731 8.787 8.721 8.748 427,945 +0.02(+0.26%)
Oct 01, 2004 8.593 8.725 8.593 8.725 437,617 +0.16(+1.91%)
Sep 30, 2004 8.669 8.700 8.547 8.562 455,992 -0.10(-1.12%)
Sep 29, 2004 8.440 8.673 8.438 8.659 430,847 +0.20(+2.35%)
Sep 28, 2004 8.479 8.508 8.423 8.460 361,698 +0.00(+0.02%)
Sep 27, 2004 8.355 8.500 8.349 8.458 285,297 +0.06(+0.74%)
Sep 24, 2004 8.489 8.497 8.371 8.396 460,827 -0.11(-1.34%)
Sep 23, 2004 8.557 8.568 8.491 8.510 304,155 -0.02(-0.27%)
Sep 22, 2004 8.696 8.696 8.533 8.533 374,754 -0.17(-2.00%)
Sep 21, 2004 8.671 8.713 8.638 8.706 187,135 +0.04(+0.43%)
Sep 20, 2004 8.682 8.690 8.593 8.669 241,293 -0.01(-0.07%)
Sep 17, 2004 8.758 8.758 8.636 8.675 414,406 -0.04(-0.45%)
Sep 16, 2004 8.553 8.715 8.553 8.715 256,284 +0.16(+1.91%)
Sep 15, 2004 8.663 8.663 8.551 8.551 261,119 -0.10(-1.17%)
Sep 14, 2004 8.706 8.715 8.636 8.653 400,383 -0.03(-0.38%)
Sep 13, 2004 8.659 8.744 8.638 8.686 706,473 -0.06(-0.71%)
Sep 10, 2004 8.717 8.748 8.671 8.748 229,204 +0.02(+0.26%)
Sep 09, 2004 8.611 8.748 8.611 8.725 401,350 +0.09(+1.08%)
Sep 08, 2004 8.634 8.684 8.582 8.632 352,994 -0.01(-0.14%)
Sep 07, 2004 8.551 8.665 8.541 8.644 246,129 +0.12(+1.43%)
Sep 03, 2004 8.593 8.636 8.485 8.522 168,277 -0.07(-0.79%)
Sep 02, 2004 8.516 8.599 8.508 8.591 257,734 +0.08(+0.97%)
Sep 01, 2004 8.458 8.514 8.450 8.508 395,064 +0.06(+0.71%)
Aug 31, 2004 8.365 8.456 8.361 8.448 396,514 +0.05(+0.62%)
Aug 30, 2004 8.458 8.458 8.365 8.396 307,540 -0.08(-0.90%)
Aug 27, 2004 8.375 8.473 8.355 8.473 216,632 +0.09(+1.06%)
Aug 26, 2004 8.438 8.442 8.347 8.384 266,922 -0.04(-0.52%)
Aug 25, 2004 8.336 8.433 8.295 8.427 368,952 +0.07(+0.84%)
Aug 24, 2004 8.251 8.357 8.189 8.357 464,212 +0.08(+1.03%)
Aug 23, 2004 8.313 8.320 8.177 8.272 698,736 -0.03(-0.40%)
Aug 20, 2004 8.313 8.328 8.284 8.305 334,619 +0.02(+0.22%)
Aug 19, 2004 8.406 8.419 8.278 8.287 874,266 -0.15(-1.74%)
Aug 18, 2004 8.243 8.440 8.239 8.433 354,445 +0.18(+2.23%)
Aug 17, 2004 8.375 8.375 8.245 8.249 558,989 -0.11(-1.26%)
Aug 16, 2004 8.272 8.386 8.272 8.355 333,169 +0.07(+0.87%)
Aug 13, 2004 8.293 8.324 8.216 8.282 327,366 +0.01(+0.12%)
Aug 12, 2004 8.375 8.375 8.272 8.272 250,481 -0.13(-1.60%)
Aug 11, 2004 8.293 8.429 8.214 8.406 427,462 +0.08(+1.02%)
Aug 10, 2004 8.222 8.336 8.210 8.322 270,307 +0.12(+1.46%)
Aug 09, 2004 8.229 8.260 8.191 8.202 406,669 -0.05(-0.58%)
Aug 06, 2004 8.313 8.353 8.247 8.249 375,238 -0.10(-1.16%)
Aug 05, 2004 8.375 8.388 8.287 8.347 558,989 -0.05(-0.54%)
Aug 04, 2004 8.363 8.446 8.297 8.392 572,528 +0.03(+0.40%)
Aug 03, 2004 8.303 8.380 8.303 8.359 615,565 -0.01(-0.12%)
Aug 02, 2004 8.386 8.417 8.328 8.369 382,008 -0.04(-0.44%)
Jul 30, 2004 8.373 8.446 8.332 8.406 650,381 +0.05(+0.57%)
Jul 29, 2004 8.384 8.396 8.338 8.359 725,815 -0.02(-0.30%)
Jul 28, 2004 8.390 8.423 8.322 8.384 541,097 -0.01(-0.07%)
Jul 27, 2004 8.431 8.435 8.355 8.390 556,087 -0.04(-0.47%)
Jul 26, 2004 8.500 8.512 8.427 8.429 396,514 -0.04(-0.49%)
Jul 23, 2004 8.479 8.545 8.460 8.471 326,399 -0.05(-0.61%)
Jul 22, 2004 8.638 8.677 8.510 8.522 428,429 -0.10(-1.20%)
Jul 21, 2004 8.682 8.768 8.624 8.626 496,610 -0.03(-0.36%)
Jul 20, 2004 8.599 8.677 8.568 8.657 300,771 +0.07(+0.87%)
Jul 19, 2004 8.593 8.646 8.572 8.582 393,129 +0.00(+0.00%)
Jul 16, 2004 8.572 8.626 8.520 8.582 367,985 +0.03(+0.36%)
Jul 15, 2004 8.562 8.597 8.510 8.551 243,228 +0.02(+0.19%)
Jul 14, 2004 8.500 8.582 8.487 8.535 205,027 +0.01(+0.10%)
Jul 13, 2004 8.562 8.588 8.512 8.526 226,303 -0.05(-0.60%)
Jul 12, 2004 8.584 8.632 8.541 8.578 477,268 -0.00(-0.05%)
Jul 09, 2004 8.479 8.593 8.464 8.582 461,794 +0.11(+1.32%)
Jul 08, 2004 8.500 8.541 8.458 8.471 629,104 -0.03(-0.34%)
Jul 07, 2004 8.568 8.611 8.497 8.500 926,974 -0.07(-0.80%)
Jul 06, 2004 8.541 8.628 8.541 8.568 554,637 -0.00(-0.05%)
Jul 02, 2004 8.564 8.593 8.545 8.572 665,854 +0.01(+0.14%)
Jul 01, 2004 8.582 8.582 8.524 8.560 797,865 -0.04(-0.46%)
Jun 30, 2004 8.497 8.686 8.497 8.599 1,752,885 +0.10(+1.17%)
Jun 29, 2004 8.458 8.555 8.448 8.500 695,351 +0.02(+0.24%)
Jun 28, 2004 8.438 8.514 8.365 8.479 1,938,570 +0.04(+0.49%)
Jun 25, 2004 8.200 8.438 8.150 8.438 1,656,658 +0.21(+2.56%)
Jun 24, 2004 8.200 8.266 8.177 8.227 437,133 +0.03(+0.33%)
Jun 23, 2004 8.179 8.204 8.136 8.200 532,877 +0.05(+0.63%)
Jun 22, 2004 8.189 8.210 8.117 8.148 504,831 -0.04(-0.51%)
Jun 21, 2004 8.189 8.276 8.117 8.189 521,271 +0.02(+0.25%)
Jun 18, 2004 8.107 8.220 8.096 8.169 711,309 +0.08(+1.05%)
Jun 17, 2004 8.113 8.167 8.055 8.084 337,521 -0.03(-0.36%)
Jun 16, 2004 8.090 8.183 8.067 8.113 693,901 +0.05(+0.59%)
Jun 15, 2004 8.003 8.096 8.003 8.065 362,666 +0.06(+0.78%)
Jun 14, 2004 8.003 8.055 7.983 8.003 511,117 -0.08(-1.02%)
Jun 10, 2004 8.018 8.096 8.018 8.086 425,044 +0.09(+1.16%)
Jun 09, 2004 8.092 8.127 7.993 7.993 320,113 -0.12(-1.48%)
Jun 08, 2004 8.123 8.142 8.096 8.113 225,820 -0.00(-0.03%)
Jun 07, 2004 8.063 8.123 8.034 8.115 407,636 +0.08(+1.00%)
Jun 04, 2004 8.018 8.078 7.964 8.034 355,412 +0.07(+0.86%)
Jun 03, 2004 8.055 8.086 7.966 7.966 338,004 -0.08(-0.98%)
Jun 02, 2004 8.127 8.148 8.034 8.045 294,001 -0.08(-0.94%)
Jun 01, 2004 8.096 8.162 8.074 8.121 783,358 +0.00(+0.00%)
May 28, 2004 8.065 8.129 8.049 8.121 359,764 +0.04(+0.46%)
May 27, 2004 8.047 8.088 8.020 8.084 369,435 +0.04(+0.51%)
May 26, 2004 8.003 8.043 7.966 8.043 501,446 +0.01(+0.15%)
May 25, 2004 7.900 8.092 7.900 8.030 611,696 +0.14(+1.84%)
May 24, 2004 7.869 7.918 7.817 7.885 333,652 +0.05(+0.61%)
May 21, 2004 7.817 7.889 7.770 7.838 355,412 +0.05(+0.64%)
May 20, 2004 7.610 7.838 7.592 7.788 560,923 +0.19(+2.56%)
May 19, 2004 7.761 7.807 7.590 7.594 415,373 -0.14(-1.84%)
May 18, 2004 7.693 7.757 7.652 7.736 348,642 +0.06(+0.84%)
May 17, 2004 7.776 7.796 7.664 7.672 352,027 -0.12(-1.59%)
May 14, 2004 7.693 7.846 7.660 7.796 380,557 +0.08(+1.05%)
May 13, 2004 7.730 7.798 7.679 7.716 298,836 +0.01(+0.08%)
May 12, 2004 7.621 7.726 7.548 7.710 337,037 +0.05(+0.62%)
May 11, 2004 7.559 7.693 7.559 7.662 329,784 +0.09(+1.20%)
May 10, 2004 7.741 7.747 7.571 7.571 411,988 -0.22(-2.84%)
May 07, 2004 7.939 7.960 7.772 7.792 456,475 -0.16(-2.03%)
May 06, 2004 7.999 8.003 7.892 7.954 405,702 -0.02(-0.29%)
May 05, 2004 8.022 8.051 7.966 7.976 426,011 -0.01(-0.18%)
May 04, 2004 7.987 8.051 7.939 7.991 308,991 +0.03(+0.36%)
May 03, 2004 7.900 7.974 7.885 7.962 605,410 +0.08(+1.02%)
Apr 30, 2004 7.898 7.931 7.821 7.881 524,656 +0.02(+0.32%)
Apr 29, 2004 7.964 8.018 7.827 7.856 479,686 -0.10(-1.20%)
Apr 28, 2004 7.960 8.024 7.912 7.952 991,770 -0.01(-0.08%)
Apr 27, 2004 7.952 7.964 7.861 7.958 379,106 +0.02(+0.23%)
Apr 26, 2004 7.879 7.939 7.817 7.939 376,689 +0.04(+0.50%)
Apr 23, 2004 7.817 7.900 7.807 7.900 468,080 +0.00(+0.00%)
Apr 22, 2004 7.755 7.900 7.755 7.900 343,323 +0.16(+2.06%)
Apr 21, 2004 7.683 7.741 7.610 7.741 271,274 +0.07(+0.89%)
Apr 20, 2004 7.796 7.817 7.662 7.672 341,873 -0.10(-1.33%)
Apr 19, 2004 7.782 7.825 7.736 7.776 256,284 -0.01(-0.08%)
Apr 16, 2004 7.693 7.827 7.664 7.782 631,038 +0.11(+1.46%)
Apr 15, 2004 7.608 7.689 7.563 7.670 491,291 +0.06(+0.82%)
Apr 14, 2004 7.699 7.699 7.559 7.608 403,768 -0.07(-0.97%)
Apr 13, 2004 7.848 7.848 7.645 7.683 359,764 -0.15(-1.93%)
Apr 12, 2004 7.873 7.912 7.792 7.834 313,343 -0.01(-0.11%)
Apr 08, 2004 7.962 7.972 7.842 7.842 255,316 -0.08(-1.04%)
Apr 07, 2004 7.952 7.962 7.879 7.925 285,297 -0.02(-0.21%)
Apr 06, 2004 8.011 8.045 7.929 7.941 195,839 -0.07(-0.88%)
Apr 05, 2004 7.991 8.014 7.900 8.011 325,915 +0.05(+0.65%)
Apr 02, 2004 7.991 8.014 7.916 7.960 449,222 +0.00(+0.00%)
Apr 01, 2004 7.889 7.983 7.867 7.960 417,791 +0.14(+1.83%)
Mar 31, 2004 7.848 7.867 7.813 7.817 331,234 +0.00(+0.00%)
Mar 30, 2004 7.753 7.817 7.751 7.817 309,475 +0.06(+0.83%)
Mar 29, 2004 7.734 7.776 7.707 7.753 335,586 +0.06(+0.81%)
Mar 26, 2004 7.701 7.734 7.674 7.691 444,870 +0.01(+0.08%)
Mar 25, 2004 7.672 7.697 7.662 7.685 594,772 +0.04(+0.54%)
Mar 24, 2004 7.631 7.679 7.631 7.643 760,631 -0.03(-0.38%)
Mar 23, 2004 7.676 7.710 7.658 7.672 723,881 +0.02(+0.22%)
Mar 22, 2004 7.666 7.705 7.612 7.656 992,737 -0.01(-0.13%)
Mar 19, 2004 7.767 7.767 7.654 7.666 586,551 -0.08(-1.04%)
Mar 18, 2004 7.720 7.819 7.695 7.747 304,155 +0.01(+0.08%)
Mar 17, 2004 7.765 7.803 7.736 7.741 506,281 +0.00(+0.03%)
Mar 16, 2004 7.745 7.788 7.695 7.739 477,268 +0.01(+0.11%)
Mar 15, 2004 7.838 7.838 7.707 7.730 569,143 -0.08(-0.98%)
Mar 12, 2004 7.751 7.875 7.734 7.807 415,857 +0.04(+0.45%)
Mar 11, 2004 7.838 7.980 7.772 7.772 366,050 -0.11(-1.39%)
Mar 10, 2004 7.952 8.028 7.881 7.881 349,126 -0.05(-0.63%)
Mar 09, 2004 8.003 8.022 7.931 7.931 282,395 -0.06(-0.80%)
Mar 08, 2004 8.034 8.076 7.993 7.995 394,097 -0.02(-0.23%)
Mar 05, 2004 8.014 8.067 7.974 8.014 279,011 +0.02(+0.23%)
Mar 04, 2004 8.057 8.057 7.989 7.995 240,326 -0.04(-0.51%)
Mar 03, 2004 8.059 8.063 7.972 8.036 236,458 -0.00(-0.03%)
Mar 02, 2004 8.065 8.107 8.028 8.038 335,103 -0.02(-0.21%)
Mar 01, 2004 8.065 8.107 8.045 8.055 535,295 +0.01(+0.13%)
Feb 27, 2004 8.009 8.102 7.970 8.045 950,185 +0.03(+0.41%)
Feb 26, 2004 7.983 8.024 7.945 8.011 574,463 +0.06(+0.75%)
Feb 25, 2004 8.030 8.061 7.943 7.952 430,847 -0.05(-0.65%)
Feb 24, 2004 7.956 8.067 7.941 8.003 664,887 +0.07(+0.86%)
Feb 23, 2004 8.018 8.053 7.896 7.935 455,508 -0.07(-0.90%)
Feb 20, 2004 8.065 8.078 7.980 8.007 363,149 -0.04(-0.46%)
Feb 19, 2004 8.200 8.247 8.038 8.045 607,828 -0.11(-1.39%)
Feb 18, 2004 8.210 8.253 8.152 8.158 250,964 -0.03(-0.38%)
Feb 17, 2004 8.065 8.208 8.065 8.189 225,336 +0.17(+2.06%)
Feb 13, 2004 8.165 8.179 8.024 8.024 338,488 -0.14(-1.77%)
Feb 12, 2004 8.272 8.272 8.156 8.169 186,652 -0.10(-1.25%)
Feb 11, 2004 8.270 8.272 8.214 8.272 198,257 +0.02(+0.25%)
Feb 10, 2004 8.173 8.251 8.160 8.251 388,778 +0.08(+0.99%)
Feb 09, 2004 8.208 8.251 8.171 8.171 332,202 -0.02(-0.20%)
Feb 06, 2004 7.962 8.196 7.954 8.187 958,889 +0.37(+4.74%)
Feb 05, 2004 7.842 7.896 7.782 7.817 342,840 +0.01(+0.08%)
Feb 04, 2004 8.003 8.003 7.811 7.811 327,850 -0.22(-2.70%)
Feb 03, 2004 8.024 8.074 7.991 8.028 127,174 +0.01(+0.13%)
Feb 02, 2004 8.001 8.024 7.923 8.018 218,083 +0.04(+0.47%)
Jan 30, 2004 7.991 8.011 7.949 7.980 303,672 +0.00(+0.05%)
Jan 29, 2004 7.962 8.018 7.923 7.976 258,218 +0.04(+0.44%)
Jan 28, 2004 8.076 8.113 7.931 7.941 301,254 -0.08(-1.03%)
Jan 27, 2004 8.162 8.167 8.024 8.024 270,307 -0.10(-1.20%)
Jan 26, 2004 8.045 8.140 8.032 8.121 251,448 +0.08(+0.95%)
Jan 23, 2004 7.999 8.098 7.993 8.045 560,923 +0.07(+0.83%)
Jan 22, 2004 8.057 8.063 7.966 7.978 168,760 -0.07(-0.82%)
Jan 21, 2004 8.076 8.076 7.991 8.045 195,839 -0.03(-0.36%)
Jan 20, 2004 7.964 8.074 7.964 8.074 278,043 +0.13(+1.64%)
Jan 16, 2004 8.061 8.065 7.943 7.943 178,431 -0.08(-1.01%)
Jan 15, 2004 8.107 8.117 7.974 8.024 193,905 -0.07(-0.89%)
Jan 14, 2004 7.983 8.096 7.941 8.096 246,129 +0.11(+1.42%)
Jan 13, 2004 7.983 7.989 7.910 7.983 338,004 -0.01(-0.16%)
Jan 12, 2004 7.906 7.995 7.892 7.995 271,274 +0.11(+1.39%)
Jan 09, 2004 7.933 7.993 7.885 7.885 203,576 -0.08(-0.96%)
Jan 08, 2004 7.972 8.003 7.904 7.962 271,757 +0.02(+0.29%)
Jan 07, 2004 7.894 7.956 7.807 7.939 323,014 +0.08(+0.97%)
Jan 06, 2004 8.026 8.053 7.863 7.863 294,001 -0.13(-1.66%)
Jan 05, 2004 8.020 8.063 7.958 7.995 191,487 -0.02(-0.31%)
Jan 02, 2004 8.003 8.071 7.964 8.020 159,089 +0.06(+0.70%)
Dec 31, 2003 8.131 8.131 7.964 7.964 311,409 -0.12(-1.43%)
Dec 30, 2003 8.134 8.142 8.059 8.080 251,448 -0.00(-0.03%)
Dec 29, 2003 8.107 8.177 8.053 8.082 255,316 +0.00(+0.03%)
Dec 26, 2003 8.020 8.092 8.020 8.080 48,355 +0.08(+1.01%)
Dec 24, 2003 8.102 8.102 7.999 7.999 150,869 -0.12(-1.53%)
Dec 23, 2003 7.991 8.123 7.991 8.123 255,316 +0.08(+1.03%)
Dec 22, 2003 7.885 8.040 7.885 8.040 151,352 +0.14(+1.83%)
Dec 19, 2003 8.001 8.001 7.881 7.896 369,919 -0.11(-1.32%)
Dec 18, 2003 7.848 8.001 7.848 8.001 220,017 +0.15(+1.87%)
Dec 17, 2003 7.869 7.873 7.807 7.854 203,576 +0.02(+0.32%)
Dec 16, 2003 7.885 7.898 7.790 7.830 275,626 -0.03(-0.42%)
Dec 15, 2003 7.985 8.011 7.863 7.863 368,468 -0.12(-1.50%)
Dec 12, 2003 7.848 7.983 7.838 7.983 295,451 +0.15(+1.87%)
Dec 11, 2003 7.776 7.881 7.765 7.836 560,439 +0.04(+0.56%)
Dec 10, 2003 7.869 7.869 7.792 7.792 271,757 -0.07(-0.84%)
Dec 09, 2003 7.952 7.962 7.838 7.858 210,829 -0.10(-1.30%)
Dec 08, 2003 7.863 7.962 7.836 7.962 343,807 +0.10(+1.26%)
Dec 05, 2003 7.910 7.931 7.838 7.863 279,494 -0.05(-0.60%)
Dec 04, 2003 7.836 7.910 7.817 7.910 281,428 +0.10(+1.22%)
Dec 03, 2003 8.055 8.076 7.815 7.815 603,959 -0.20(-2.48%)
Dec 02, 2003 8.055 8.086 7.970 8.014 273,691 -0.01(-0.13%)
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.