Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2006 10.69 10.71 10.62 10.70 674,075 +0.01(+0.08%)
Nov 29, 2006 10.61 10.71 10.59 10.69 736,937 +0.10(+0.90%)
Nov 28, 2006 10.57 10.65 10.54 10.60 818,174 +0.04(+0.35%)
Nov 27, 2006 10.72 10.72 10.51 10.56 645,062 -0.19(-1.75%)
Nov 24, 2006 10.68 10.77 10.65 10.75 117,987 +0.04(+0.39%)
Nov 22, 2006 10.75 10.78 10.66 10.71 251,932 -0.05(-0.48%)
Nov 21, 2006 10.84 10.84 10.72 10.76 504,831 -0.09(-0.80%)
Nov 20, 2006 10.99 10.99 10.77 10.85 464,212 +0.03(+0.29%)
Nov 17, 2006 10.84 10.87 10.76 10.82 413,922 -0.03(-0.25%)
Nov 16, 2006 10.88 10.91 10.84 10.84 514,502 -0.02(-0.23%)
Nov 15, 2006 10.77 10.89 10.77 10.87 509,666 +0.09(+0.84%)
Nov 14, 2006 10.62 10.81 10.62 10.78 775,138 +0.16(+1.52%)
Nov 13, 2006 10.69 10.70 10.60 10.62 648,446 -0.07(-0.66%)
Nov 10, 2006 10.55 10.69 10.55 10.69 534,811 +0.11(+1.08%)
Nov 09, 2006 10.68 10.68 10.52 10.57 712,276 -0.10(-0.93%)
Nov 08, 2006 10.53 10.72 10.52 10.67 450,189 +0.10(+0.90%)
Nov 07, 2006 10.57 10.70 10.55 10.58 554,153 +0.00(+0.02%)
Nov 06, 2006 10.57 10.61 10.51 10.57 669,723 +0.03(+0.29%)
Nov 03, 2006 10.62 10.63 10.51 10.54 720,980 -0.05(-0.45%)
Nov 02, 2006 10.56 10.61 10.45 10.59 622,818 -0.02(-0.21%)
Nov 01, 2006 10.88 10.88 10.59 10.61 703,572 -0.11(-1.04%)
Oct 31, 2006 10.69 10.72 10.63 10.72 398,932 +0.01(+0.10%)
Oct 30, 2006 10.67 10.71 10.62 10.71 367,018 +0.03(+0.31%)
Oct 27, 2006 10.74 10.75 10.66 10.68 458,409 -0.09(-0.83%)
Oct 26, 2006 10.66 10.78 10.64 10.77 466,146 +0.15(+1.40%)
Oct 25, 2006 10.51 10.66 10.51 10.62 1,057,534 +0.12(+1.12%)
Oct 24, 2006 10.50 10.53 10.45 10.50 658,601 -0.04(-0.39%)
Oct 23, 2006 10.54 10.63 10.48 10.54 774,171 -0.05(-0.45%)
Oct 20, 2006 10.67 10.67 10.55 10.59 384,909 -0.03(-0.31%)
Oct 19, 2006 10.51 10.65 10.51 10.63 405,702 +0.08(+0.77%)
Oct 18, 2006 10.53 10.58 10.50 10.54 706,957 +0.06(+0.53%)
Oct 17, 2006 10.40 10.49 10.40 10.49 485,488 +0.05(+0.50%)
Oct 16, 2006 10.32 10.45 10.31 10.44 401,833 +0.12(+1.14%)
Oct 13, 2006 10.32 10.39 10.31 10.32 482,587 +0.01(+0.10%)
Oct 12, 2006 10.27 10.32 10.26 10.31 767,401 +0.06(+0.61%)
Oct 11, 2006 10.20 10.30 10.20 10.25 808,987 +0.01(+0.10%)
Oct 10, 2006 10.24 10.26 10.19 10.24 691,483 +0.00(+0.00%)
Oct 09, 2006 10.17 10.25 10.15 10.24 503,380 +0.04(+0.36%)
Oct 06, 2006 10.20 10.25 10.15 10.20 827,845 +0.01(+0.06%)
Oct 05, 2006 10.12 10.20 10.12 10.19 545,933 +0.09(+0.90%)
Oct 04, 2006 10.03 10.13 10.03 10.10 1,296,893 +0.04(+0.41%)
Oct 03, 2006 10.13 10.13 10.03 10.06 852,023 -0.07(-0.65%)
Oct 02, 2006 10.20 10.21 10.09 10.13 754,345 -0.07(-0.67%)
Sep 29, 2006 10.31 10.42 10.19 10.20 746,124 -0.10(-0.93%)
Sep 28, 2006 10.39 10.42 10.28 10.29 567,209 -0.09(-0.84%)
Sep 27, 2006 10.28 10.38 10.27 10.38 558,505 +0.10(+0.95%)
Sep 26, 2006 10.27 10.34 10.24 10.28 588,486 +0.01(+0.08%)
Sep 25, 2006 10.19 10.30 10.11 10.27 909,566 +0.10(+1.00%)
Sep 22, 2006 10.16 10.20 10.09 10.17 869,914 -0.01(-0.14%)
Sep 21, 2006 10.28 10.31 10.14 10.19 1,411,979 -0.07(-0.65%)
Sep 20, 2006 10.22 10.36 10.15 10.25 893,125 +0.08(+0.81%)
Sep 19, 2006 10.24 10.27 10.06 10.17 842,352 -0.09(-0.85%)
Sep 18, 2006 10.27 10.33 10.22 10.26 723,397 -0.05(-0.48%)
Sep 15, 2006 10.38 10.42 10.28 10.30 1,347,183 -0.02(-0.22%)
Sep 14, 2006 10.23 10.41 10.23 10.33 1,347,667 +0.10(+0.93%)
Sep 13, 2006 10.22 10.30 10.12 10.23 865,079 -0.05(-0.44%)
Sep 12, 2006 10.23 10.34 10.23 10.28 987,902 +0.06(+0.55%)
Sep 11, 2006 10.19 10.29 10.10 10.22 746,124 +0.04(+0.41%)
Sep 08, 2006 10.13 10.19 10.07 10.18 720,012 +0.07(+0.65%)
Sep 07, 2006 10.22 10.27 10.10 10.11 633,940 -0.13(-1.29%)
Sep 06, 2006 10.22 10.28 10.18 10.25 783,842 -0.03(-0.28%)
Sep 05, 2006 10.25 10.36 10.23 10.28 717,111 +0.04(+0.36%)
Sep 01, 2006 10.27 10.34 10.19 10.24 680,361 -0.03(-0.30%)
Aug 31, 2006 10.23 10.33 10.23 10.27 687,131 +0.05(+0.49%)
Aug 30, 2006 10.19 10.25 10.13 10.22 1,040,609 +0.03(+0.26%)
Aug 29, 2006 10.08 10.20 10.02 10.19 1,227,261 +0.14(+1.40%)
Aug 28, 2006 9.869 10.05 9.858 10.05 776,588 +0.18(+1.86%)
Aug 25, 2006 9.864 9.943 9.844 9.869 625,719 -0.01(-0.10%)
Aug 24, 2006 9.846 9.895 9.807 9.879 487,906 +0.01(+0.15%)
Aug 23, 2006 10.11 10.11 9.844 9.864 457,442 -0.25(-2.45%)
Aug 22, 2006 10.04 10.12 10.02 10.11 277,560 +0.06(+0.58%)
Aug 21, 2006 10.09 10.12 10.04 10.05 264,020 -0.06(-0.57%)
Aug 18, 2006 10.13 10.14 10.03 10.11 461,311 +0.02(+0.16%)
Aug 17, 2006 10.07 10.12 10.02 10.10 643,611 -0.01(-0.10%)
Aug 16, 2006 10.09 10.13 10.06 10.11 878,135 +0.05(+0.49%)
Aug 15, 2006 9.885 10.06 9.804 10.06 1,514,009 +0.17(+1.74%)
Aug 14, 2006 9.898 10.04 9.875 9.885 705,022 -0.01(-0.13%)
Aug 11, 2006 9.945 9.958 9.827 9.898 540,614 -0.09(-0.89%)
Aug 10, 2006 9.926 10.04 9.873 9.986 816,723 +0.01(+0.12%)
Aug 09, 2006 9.960 10.06 9.947 9.974 934,711 +0.04(+0.44%)
Aug 08, 2006 10.08 10.15 9.922 9.931 819,625 -0.14(-1.38%)
Aug 07, 2006 10.09 10.20 10.03 10.07 525,624 -0.11(-1.06%)
Aug 04, 2006 10.22 10.27 10.07 10.18 908,599 +0.04(+0.35%)
Aug 03, 2006 10.30 10.32 10.08 10.14 1,517,878 -0.21(-2.04%)
Aug 02, 2006 10.56 10.63 10.25 10.35 1,432,289 -0.20(-1.86%)
Aug 01, 2006 10.31 10.55 10.26 10.55 728,716 +0.22(+2.16%)
Jul 31, 2006 10.44 10.46 10.32 10.33 703,572 -0.15(-1.40%)
Jul 28, 2006 10.38 10.51 10.34 10.47 601,542 +0.12(+1.20%)
Jul 27, 2006 10.39 10.43 10.30 10.35 602,025 -0.00(-0.02%)
Jul 26, 2006 10.35 10.46 10.28 10.35 731,134 -0.00(-0.04%)
Jul 25, 2006 10.36 10.53 10.30 10.35 1,291,574 +0.01(+0.10%)
Jul 24, 2006 10.23 10.35 10.22 10.34 550,768 +0.15(+1.50%)
Jul 21, 2006 10.12 10.19 10.08 10.19 954,053 +0.07(+0.69%)
Jul 20, 2006 10.06 10.12 10.02 10.12 1,602,016 +0.09(+0.91%)
Jul 19, 2006 9.811 10.03 9.811 10.03 1,059,951 +0.24(+2.47%)
Jul 18, 2006 9.689 9.829 9.678 9.788 446,804 +0.13(+1.31%)
Jul 17, 2006 9.668 9.771 9.658 9.662 321,080 -0.02(-0.23%)
Jul 14, 2006 9.668 9.742 9.643 9.685 731,134 +0.02(+0.17%)
Jul 13, 2006 9.736 9.784 9.646 9.668 735,970 -0.07(-0.70%)
Jul 12, 2006 9.767 9.794 9.687 9.736 489,840 -0.05(-0.51%)
Jul 11, 2006 9.718 9.807 9.674 9.786 495,643 +0.05(+0.51%)
Jul 10, 2006 9.616 9.761 9.616 9.736 648,446 +0.12(+1.20%)
Jul 07, 2006 9.668 9.751 9.614 9.620 441,969 -0.08(-0.79%)
Jul 06, 2006 9.807 9.807 9.637 9.697 564,791 +0.08(+0.80%)
Jul 05, 2006 9.711 9.711 9.583 9.620 377,656 -0.09(-0.94%)
Jul 03, 2006 9.647 9.711 9.610 9.711 678,910 +0.04(+0.38%)
Jun 30, 2006 9.798 9.798 9.622 9.674 1,159,080 -0.08(-0.78%)
Jun 29, 2006 9.565 9.751 9.554 9.751 989,836 +0.23(+2.43%)
Jun 28, 2006 9.430 9.534 9.428 9.519 793,513 +0.11(+1.16%)
Jun 27, 2006 9.494 9.509 9.401 9.409 696,802 -0.07(-0.70%)
Jun 26, 2006 9.327 9.513 9.327 9.476 893,609 +0.18(+1.96%)
Jun 23, 2006 9.296 9.362 9.244 9.294 619,433 -0.01(-0.16%)
Jun 22, 2006 9.250 9.337 9.182 9.308 1,031,905 +0.03(+0.31%)
Jun 21, 2006 9.137 9.360 9.137 9.279 1,027,070 +0.12(+1.29%)
Jun 20, 2006 9.230 9.323 9.128 9.161 955,504 -0.05(-0.49%)
Jun 19, 2006 9.356 9.362 9.124 9.207 684,229 -0.11(-1.15%)
Jun 16, 2006 9.383 9.447 9.296 9.314 2,470,964 -0.07(-0.71%)
Jun 15, 2006 9.244 9.422 9.242 9.381 875,234 +0.18(+1.93%)
Jun 14, 2006 9.130 9.223 9.089 9.203 997,573 +0.06(+0.70%)
Jun 13, 2006 9.192 9.306 9.137 9.139 1,517,878 -0.12(-1.34%)
Jun 12, 2006 9.335 9.343 9.244 9.263 1,480,644 -0.07(-0.78%)
Jun 09, 2006 9.331 9.364 9.275 9.335 1,090,899 +0.01(+0.07%)
Jun 08, 2006 9.219 9.393 9.159 9.329 619,917 +0.07(+0.76%)
Jun 07, 2006 9.273 9.327 9.194 9.259 545,449 +0.01(+0.07%)
Jun 06, 2006 9.271 9.347 9.118 9.252 766,917 -0.02(-0.20%)
Jun 05, 2006 9.399 9.399 9.265 9.271 994,672 -0.17(-1.80%)
Jun 02, 2006 9.407 9.455 9.316 9.441 524,173 +0.03(+0.35%)
Jun 01, 2006 9.296 9.409 9.279 9.407 720,496 +0.12(+1.27%)
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%)
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.