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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.25 21.69 21.24 21.24 306,586 +0.07(+0.31%)
Nov 26, 2014 21.08 21.18 21.18 21.18 931,057 +0.06(+0.26%)
Nov 25, 2014 21.22 21.65 20.99 21.12 386,606 +0.01(+0.07%)
Nov 24, 2014 21.25 21.30 21.08 21.11 309,579 -0.07(-0.35%)
Nov 21, 2014 21.35 21.42 21.09 21.18 309,039 +0.06(+0.30%)
Nov 20, 2014 20.99 21.14 20.94 21.12 254,359 +0.12(+0.58%)
Nov 19, 2014 20.90 21.13 20.75 21.00 560,335 +0.03(+0.12%)
Nov 18, 2014 21.00 21.07 20.87 20.97 580,768 -0.05(-0.24%)
Nov 17, 2014 21.00 21.08 20.82 21.02 542,321 -0.03(-0.14%)
Nov 14, 2014 21.34 21.35 21.04 21.05 322,768 -0.24(-1.12%)
Nov 13, 2014 21.55 21.64 21.22 21.29 351,029 -0.21(-0.97%)
Nov 12, 2014 21.49 21.59 21.28 21.50 796,168 -0.01(-0.03%)
Nov 11, 2014 21.71 21.71 21.45 21.51 402,924 -0.17(-0.80%)
Nov 10, 2014 21.77 21.88 21.59 21.68 513,313 -0.10(-0.47%)
Nov 07, 2014 21.65 21.80 21.51 21.78 500,056 +0.15(+0.71%)
Nov 06, 2014 21.94 21.94 21.49 21.63 453,615 -0.31(-1.40%)
Nov 05, 2014 21.71 21.95 21.55 21.94 536,720 +0.33(+1.53%)
Nov 04, 2014 21.57 21.77 21.42 21.61 638,545 -0.02(-0.09%)
Nov 03, 2014 21.48 21.66 21.46 21.62 673,277 +0.17(+0.79%)
Oct 31, 2014 21.29 21.53 21.05 21.46 901,302 +0.31(+1.46%)
Oct 30, 2014 20.77 21.25 20.77 21.15 578,217 +0.33(+1.57%)
Oct 29, 2014 20.92 20.92 20.56 20.82 636,089 -0.00(-0.02%)
Oct 28, 2014 20.28 20.83 20.22 20.82 593,072 +0.56(+2.77%)
Oct 27, 2014 20.15 20.18 20.12 20.26 321,242 +0.09(+0.44%)
Oct 24, 2014 20.07 20.23 19.97 20.18 491,887 +0.17(+0.84%)
Oct 23, 2014 19.89 20.24 19.84 20.01 445,010 +0.22(+1.11%)
Oct 22, 2014 19.88 20.14 19.64 19.79 984,516 -0.06(-0.28%)
Oct 21, 2014 19.73 19.88 19.50 19.84 797,040 +0.11(+0.54%)
Oct 20, 2014 19.40 19.76 19.27 19.74 450,170 +0.37(+1.89%)
Oct 17, 2014 19.56 19.60 19.26 19.37 516,139 +0.03(+0.15%)
Oct 16, 2014 19.17 19.48 18.97 19.34 704,910 -0.03(-0.13%)
Oct 15, 2014 19.35 19.57 18.98 19.36 701,037 -0.07(-0.38%)
Oct 14, 2014 19.30 19.61 19.15 19.44 905,128 +0.28(+1.46%)
Oct 13, 2014 18.52 19.36 18.52 19.16 1,694,982 +0.63(+3.43%)
Oct 10, 2014 18.20 18.61 18.20 18.52 701,751 +0.26(+1.45%)
Oct 09, 2014 18.60 18.80 18.23 18.26 543,929 -0.36(-1.93%)
Oct 08, 2014 18.16 18.69 18.13 18.62 866,025 +0.42(+2.30%)
Oct 07, 2014 18.31 18.48 18.16 18.20 685,221 -0.18(-0.96%)
Oct 06, 2014 18.47 18.47 18.19 18.38 761,687 -0.08(-0.42%)
Oct 03, 2014 18.51 18.51 18.22 18.45 417,269 +0.11(+0.60%)
Oct 02, 2014 18.28 18.56 18.08 18.34 657,472 +0.02(+0.12%)
Oct 01, 2014 18.53 18.53 18.27 18.32 815,223 -0.21(-1.13%)
Sep 30, 2014 18.59 18.77 18.48 18.53 647,630 -0.06(-0.32%)
Sep 29, 2014 18.43 18.63 18.41 18.59 431,001 +0.04(+0.20%)
Sep 26, 2014 18.51 18.63 18.32 18.55 334,322 +0.04(+0.20%)
Sep 25, 2014 18.43 18.55 18.33 18.52 747,699 +0.07(+0.40%)
Sep 24, 2014 18.41 18.56 18.24 18.44 505,780 +0.09(+0.50%)
Sep 23, 2014 18.36 18.44 18.32 18.35 916,290 -0.03(-0.18%)
Sep 22, 2014 18.43 18.54 18.30 18.39 392,957 -0.14(-0.77%)
Sep 19, 2014 18.53 18.59 18.44 18.53 901,539 +0.04(+0.20%)
Sep 18, 2014 18.56 18.56 18.35 18.49 448,913 -0.00(-0.02%)
Sep 17, 2014 18.63 18.67 18.40 18.50 307,222 -0.15(-0.78%)
Sep 16, 2014 18.34 18.76 18.34 18.64 463,246 +0.24(+1.30%)
Sep 15, 2014 18.45 18.58 18.39 18.40 351,751 -0.04(-0.22%)
Sep 12, 2014 18.82 18.82 18.35 18.44 371,245 -0.43(-2.26%)
Sep 11, 2014 18.71 18.88 18.64 18.87 418,519 +0.11(+0.60%)
Sep 10, 2014 18.84 18.84 18.59 18.75 415,838 -0.12(-0.65%)
Sep 09, 2014 18.95 19.03 18.75 18.88 1,004,255 -0.15(-0.80%)
Sep 08, 2014 19.19 19.19 18.88 19.03 483,290 -0.19(-0.98%)
Sep 05, 2014 18.85 19.24 18.80 19.22 599,457 +0.38(+2.03%)
Sep 04, 2014 18.86 18.97 18.76 18.84 424,503 -0.05(-0.29%)
Sep 03, 2014 18.94 19.11 18.84 18.89 561,333 -0.02(-0.10%)
Sep 02, 2014 19.00 19.12 18.84 18.91 452,632 -0.08(-0.44%)
Aug 29, 2014 19.04 18.99 18.99 18.99 1,069,714 +0.00(+0.00%)
Aug 28, 2014 18.95 19.15 18.87 18.99 379,349 -0.00(-0.02%)
Aug 27, 2014 18.73 19.02 18.73 19.00 413,388 +0.27(+1.44%)
Aug 26, 2014 18.96 19.11 18.69 18.73 529,734 -0.22(-1.15%)
Aug 25, 2014 19.16 19.23 18.90 18.95 598,465 -0.11(-0.59%)
Aug 22, 2014 19.10 19.18 18.92 19.06 488,072 +0.03(+0.17%)
Aug 21, 2014 18.91 19.10 18.79 19.03 341,227 +0.11(+0.60%)
Aug 20, 2014 18.89 18.95 18.80 18.91 372,455 -0.01(-0.08%)
Aug 19, 2014 18.86 18.95 18.80 18.93 456,949 +0.07(+0.37%)
Aug 18, 2014 19.04 19.04 18.80 18.86 576,839 -0.06(-0.31%)
Aug 15, 2014 18.90 19.13 18.74 18.92 1,215,035 +0.15(+0.81%)
Aug 14, 2014 18.49 18.82 18.48 18.76 586,071 +0.24(+1.30%)
Aug 13, 2014 18.43 18.62 18.43 18.52 426,117 +0.14(+0.77%)
Aug 12, 2014 18.62 18.76 18.31 18.38 721,754 -0.33(-1.77%)
Aug 11, 2014 18.64 18.84 18.59 18.71 626,926 +0.22(+1.20%)
Aug 08, 2014 17.86 18.46 17.82 18.49 862,654 +0.60(+3.37%)
Aug 07, 2014 17.83 18.08 17.68 17.89 850,307 +0.11(+0.61%)
Aug 06, 2014 18.01 18.10 17.76 17.78 714,354 -0.28(-1.57%)
Aug 05, 2014 18.20 18.35 18.01 18.06 675,234 -0.23(-1.27%)
Aug 04, 2014 18.46 18.51 18.01 18.30 954,913 -0.16(-0.89%)
Aug 01, 2014 18.55 18.59 18.36 18.46 719,931 -0.12(-0.63%)
Jul 31, 2014 18.92 19.21 18.55 18.58 1,003,966 -0.56(-2.94%)
Jul 30, 2014 19.43 19.43 19.00 19.14 761,276 -0.29(-1.50%)
Jul 29, 2014 19.59 19.64 19.41 19.43 525,540 -0.09(-0.45%)
Jul 28, 2014 19.35 19.60 19.34 19.52 926,496 +0.16(+0.85%)
Jul 25, 2014 19.75 19.89 19.32 19.35 878,834 -0.51(-2.54%)
Jul 24, 2014 19.95 19.98 19.75 19.86 782,293 -0.07(-0.35%)
Jul 23, 2014 20.15 20.15 19.92 19.93 686,074 -0.11(-0.56%)
Jul 22, 2014 20.18 20.23 20.02 20.04 664,399 -0.13(-0.63%)
Jul 21, 2014 20.23 20.26 20.10 20.17 375,750 -0.19(-0.91%)
Jul 18, 2014 20.23 20.39 20.13 20.35 887,164 +0.08(+0.38%)
Jul 17, 2014 20.63 20.73 20.25 20.28 529,607 -0.41(-1.97%)
Jul 16, 2014 20.62 20.79 20.50 20.68 839,007 +0.21(+1.05%)
Jul 15, 2014 20.44 20.64 20.40 20.47 477,719 -0.07(-0.34%)
Jul 14, 2014 20.52 20.61 20.42 20.54 549,489 +0.19(+0.95%)
Jul 11, 2014 20.54 20.74 20.24 20.35 800,280 -0.27(-1.29%)
Jul 10, 2014 20.42 20.67 20.38 20.61 511,977 +0.03(+0.14%)
Jul 09, 2014 20.85 20.86 20.51 20.58 690,460 -0.24(-1.17%)
Jul 08, 2014 20.27 20.84 20.19 20.83 1,858,412 +0.58(+2.87%)
Jul 07, 2014 20.14 20.28 20.13 20.24 785,208 +0.09(+0.47%)
Jul 03, 2014 20.37 20.15 20.15 20.15 1,101,063 -0.22(-1.07%)
Jul 02, 2014 20.71 20.71 20.35 20.37 636,812 -0.34(-1.65%)
Jul 01, 2014 20.77 21.02 20.71 20.71 1,029,609 -0.08(-0.37%)
Jun 30, 2014 20.79 20.98 20.65 20.79 876,359 -0.06(-0.28%)
Jun 27, 2014 20.46 20.88 20.46 20.84 907,145 +0.27(+1.31%)
Jun 26, 2014 20.56 20.62 20.42 20.58 257,990 +0.03(+0.12%)
Jun 25, 2014 20.17 20.59 20.17 20.55 371,267 +0.23(+1.13%)
Jun 24, 2014 20.32 20.57 20.28 20.32 746,041 -0.01(-0.04%)
Jun 23, 2014 20.36 20.45 20.20 20.33 1,854,064 +0.00(+0.00%)
Jun 20, 2014 20.50 20.50 20.30 20.33 1,221,245 -0.16(-0.80%)
Jun 19, 2014 20.39 20.56 20.33 20.49 394,881 +0.11(+0.55%)
Jun 18, 2014 20.04 20.40 20.04 20.38 596,031 +0.33(+1.67%)
Jun 17, 2014 20.06 20.28 20.04 20.04 565,174 -0.07(-0.34%)
Jun 16, 2014 19.85 20.24 19.76 20.11 655,201 +0.25(+1.24%)
Jun 13, 2014 19.91 19.98 19.75 19.87 447,077 -0.03(-0.13%)
Jun 12, 2014 19.68 19.92 19.52 19.89 702,510 +0.13(+0.66%)
Jun 11, 2014 19.76 19.92 19.69 19.76 566,569 -0.12(-0.59%)
Jun 10, 2014 19.85 20.12 19.77 19.88 595,357 -0.09(-0.45%)
Jun 06, 2014 19.95 20.08 19.91 19.97 810,301 +0.10(+0.49%)
Jun 05, 2014 19.49 19.87 19.49 19.87 860,903 +0.37(+1.89%)
Jun 04, 2014 19.32 19.51 19.27 19.50 1,222,510 +0.18(+0.95%)
Jun 03, 2014 19.69 19.77 19.11 19.32 2,019,203 -0.44(-2.23%)
Jun 02, 2014 19.83 19.97 19.62 19.76 1,062,779 -0.09(-0.47%)
May 30, 2014 19.69 20.02 19.62 19.85 1,310,928 +0.23(+1.16%)
May 29, 2014 19.71 19.72 19.42 19.62 1,006,759 -0.26(-1.29%)
May 28, 2014 19.71 19.90 19.62 19.88 1,078,862 +0.22(+1.14%)
May 27, 2014 19.42 19.71 19.28 19.66 926,710 +0.40(+2.06%)
May 23, 2014 19.26 19.26 19.26 19.26 1,683,682 -0.01(-0.06%)
May 22, 2014 19.05 19.38 18.98 19.27 276,696 +0.27(+1.41%)
May 21, 2014 19.02 19.05 18.89 19.00 828,296 +0.01(+0.06%)
May 20, 2014 18.90 19.05 18.81 18.99 1,346,943 +0.08(+0.44%)
May 19, 2014 18.96 19.01 18.74 18.91 857,342 -0.03(-0.15%)
May 16, 2014 18.44 18.96 18.44 18.94 1,116,997 +0.50(+2.72%)
May 15, 2014 18.15 18.46 18.12 18.44 933,970 +0.21(+1.15%)
May 14, 2014 18.07 18.30 17.87 18.23 836,537 +0.19(+1.06%)
May 13, 2014 17.95 18.10 17.93 18.04 790,987 +0.07(+0.36%)
May 12, 2014 17.92 18.12 17.88 17.97 1,202,062 +0.14(+0.77%)
May 09, 2014 17.66 17.92 17.66 17.83 726,364 +0.09(+0.53%)
May 08, 2014 17.81 17.96 17.66 17.74 821,357 -0.04(-0.20%)
May 07, 2014 17.71 18.03 17.45 17.78 772,532 +0.40(+2.28%)
May 06, 2014 17.55 17.70 17.36 17.38 475,244 -0.19(-1.09%)
May 05, 2014 17.45 17.64 17.43 17.57 308,280 +0.01(+0.06%)
May 02, 2014 17.77 17.86 17.43 17.56 628,576 -0.23(-1.28%)
May 01, 2014 17.89 17.96 17.64 17.79 628,324 -0.16(-0.88%)
Apr 30, 2014 17.96 17.99 17.76 17.95 388,882 -0.01(-0.08%)
Apr 29, 2014 18.09 18.16 17.96 17.96 717,189 -0.05(-0.30%)
Apr 28, 2014 17.73 18.10 17.68 18.01 544,409 +0.31(+1.73%)
Apr 25, 2014 17.72 17.86 17.59 17.71 524,042 -0.03(-0.14%)
Apr 24, 2014 17.73 17.80 17.65 17.73 504,054 +0.08(+0.45%)
Apr 23, 2014 17.56 17.73 17.52 17.65 501,150 +0.08(+0.43%)
Apr 22, 2014 17.68 17.76 17.52 17.58 334,489 -0.02(-0.12%)
Apr 21, 2014 17.65 17.74 17.49 17.60 269,267 +0.02(+0.12%)
Apr 17, 2014 17.71 17.58 17.58 17.58 647,314 -0.14(-0.81%)
Apr 16, 2014 17.89 17.89 17.59 17.72 358,990 -0.03(-0.16%)
Apr 15, 2014 17.51 17.78 17.31 17.75 506,767 +0.34(+1.97%)
Apr 14, 2014 17.49 17.55 17.29 17.41 754,672 +0.09(+0.54%)
Apr 11, 2014 17.39 17.59 17.22 17.31 701,488 -0.21(-1.21%)
Apr 10, 2014 17.87 17.99 17.47 17.53 551,023 -0.36(-2.02%)
Apr 09, 2014 17.83 17.92 17.65 17.89 672,991 +0.09(+0.51%)
Apr 08, 2014 17.56 17.85 17.48 17.80 638,203 +0.30(+1.71%)
Apr 07, 2014 17.61 17.74 17.50 17.50 592,639 -0.21(-1.18%)
Apr 04, 2014 18.01 18.12 17.62 17.71 560,295 -0.19(-1.07%)
Apr 03, 2014 17.88 17.97 17.79 17.90 370,374 +0.03(+0.14%)
Apr 02, 2014 17.88 17.95 17.76 17.87 299,939 -0.02(-0.10%)
Apr 01, 2014 17.99 18.02 17.59 17.89 624,284 -0.08(-0.44%)
Mar 31, 2014 17.95 18.21 17.82 17.97 778,370 +0.20(+1.14%)
Mar 28, 2014 17.67 17.81 17.59 17.77 695,591 +0.08(+0.43%)
Mar 27, 2014 17.34 17.81 17.34 17.69 822,050 +0.32(+1.87%)
Mar 26, 2014 17.56 17.56 17.35 17.37 555,141 -0.05(-0.27%)
Mar 25, 2014 17.32 17.50 17.28 17.42 622,774 +0.16(+0.94%)
Mar 24, 2014 17.31 17.37 17.11 17.25 620,285 +0.03(+0.17%)
Mar 21, 2014 17.40 17.45 17.22 17.22 1,245,301 -0.08(-0.48%)
Mar 20, 2014 17.33 17.41 17.22 17.31 451,582 -0.03(-0.19%)
Mar 19, 2014 17.59 17.68 17.33 17.34 527,957 -0.20(-1.13%)
Mar 18, 2014 17.44 17.60 17.41 17.54 635,116 +0.08(+0.43%)
Mar 17, 2014 17.59 17.59 17.37 17.46 831,261 -0.08(-0.47%)
Mar 14, 2014 17.34 17.59 17.31 17.55 606,336 +0.19(+1.12%)
Mar 13, 2014 17.18 17.45 17.18 17.35 779,163 +0.25(+1.46%)
Mar 12, 2014 16.24 17.17 16.10 17.10 1,792,268 +1.28(+8.12%)
Mar 11, 2014 16.15 16.21 15.79 15.82 638,595 -0.34(-2.08%)
Mar 10, 2014 16.00 16.17 16.00 16.15 493,900 +0.15(+0.96%)
Mar 07, 2014 15.99 16.10 15.87 16.00 555,461 +0.04(+0.25%)
Mar 06, 2014 16.09 16.17 15.84 15.96 797,308 -0.08(-0.51%)
Mar 05, 2014 16.26 16.34 15.97 16.04 369,919 -0.26(-1.62%)
Mar 04, 2014 16.03 16.39 16.02 16.31 968,873 +0.43(+2.72%)
Mar 03, 2014 16.06 16.07 15.83 15.87 335,635 -0.21(-1.33%)
Feb 28, 2014 16.07 16.24 15.98 16.09 673,246 +0.04(+0.24%)
Feb 27, 2014 16.01 16.06 15.91 16.05 368,697 -0.03(-0.20%)
Feb 26, 2014 15.95 16.19 15.88 16.08 408,649 +0.10(+0.60%)
Feb 25, 2014 16.04 16.15 15.94 15.99 387,684 -0.07(-0.47%)
Feb 24, 2014 16.29 16.31 15.97 16.06 654,916 -0.16(-0.99%)
Feb 21, 2014 16.26 16.38 16.16 16.22 535,221 +0.02(+0.13%)
Feb 20, 2014 15.97 16.28 15.95 16.20 251,086 +0.23(+1.43%)
Feb 19, 2014 16.09 16.26 15.96 15.97 381,812 -0.10(-0.64%)
Feb 18, 2014 16.14 16.18 16.04 16.07 264,411 -0.04(-0.22%)
Feb 14, 2014 16.09 16.11 16.11 16.11 588,053 +0.02(+0.13%)
Feb 13, 2014 15.76 16.11 15.76 16.09 233,067 +0.24(+1.53%)
Feb 12, 2014 15.82 15.87 15.77 15.85 425,482 +0.02(+0.11%)
Feb 11, 2014 15.82 15.92 15.73 15.83 529,936 +0.04(+0.23%)
Feb 10, 2014 15.93 15.93 15.73 15.79 572,949 -0.17(-1.05%)
Feb 07, 2014 15.91 16.05 15.81 15.96 694,767 +0.05(+0.34%)
Feb 06, 2014 15.84 16.04 15.73 15.91 545,348 +0.11(+0.72%)
Feb 05, 2014 15.77 15.91 15.64 15.79 633,385 -0.06(-0.41%)
Feb 04, 2014 16.00 16.00 15.76 15.86 513,925 -0.11(-0.72%)
Feb 03, 2014 16.29 16.36 15.91 15.97 778,726 -0.33(-2.02%)
Jan 31, 2014 16.24 16.52 16.15 16.30 663,295 -0.19(-1.13%)
Jan 30, 2014 16.31 16.53 16.21 16.49 338,640 +0.26(+1.59%)
Jan 29, 2014 16.17 16.42 16.16 16.23 701,980 -0.05(-0.31%)
Jan 28, 2014 16.63 16.63 16.21 16.28 921,736 -0.34(-2.06%)
Jan 27, 2014 16.47 16.76 16.39 16.62 1,110,294 +0.18(+1.06%)
Jan 24, 2014 16.41 16.54 16.37 16.45 409,967 -0.09(-0.52%)
Jan 23, 2014 16.45 16.60 16.36 16.53 331,634 -0.01(-0.06%)
Jan 22, 2014 16.52 16.60 16.50 16.54 195,962 -0.02(-0.11%)
Jan 21, 2014 16.50 16.56 16.37 16.56 321,029 +0.17(+1.05%)
Jan 17, 2014 16.29 16.39 16.39 16.39 550,006 +0.14(+0.86%)
Jan 16, 2014 16.20 16.27 16.11 16.25 392,888 +0.04(+0.22%)
Jan 15, 2014 16.36 16.36 16.19 16.21 328,560 -0.14(-0.87%)
Jan 14, 2014 16.28 16.40 16.24 16.36 319,026 +0.11(+0.66%)
Jan 13, 2014 16.37 16.46 16.20 16.25 591,878 -0.18(-1.11%)
Jan 10, 2014 16.29 16.53 16.29 16.43 468,487 +0.19(+1.17%)
Jan 09, 2014 16.05 16.24 15.91 16.24 633,749 +0.22(+1.38%)
Jan 08, 2014 16.26 16.26 16.00 16.02 569,891 -0.28(-1.73%)
Jan 07, 2014 16.04 16.32 16.00 16.30 702,690 +0.30(+1.88%)
Jan 06, 2014 16.15 16.20 15.93 16.00 312,891 -0.12(-0.73%)
Jan 03, 2014 16.01 16.21 15.92 16.12 453,260 +0.11(+0.67%)
Jan 02, 2014 16.40 16.51 15.96 16.01 674,549 -0.51(-3.11%)
Dec 31, 2013 16.38 16.53 16.53 16.53 999,299 +0.13(+0.78%)
Dec 30, 2013 16.60 16.70 16.39 16.40 423,370 -0.24(-1.42%)
Dec 27, 2013 16.50 16.65 16.33 16.64 561,068 +0.21(+1.28%)
Dec 26, 2013 16.36 16.43 16.29 16.42 384,590 +0.08(+0.48%)
Dec 24, 2013 16.27 16.45 16.27 16.35 400,478 +0.10(+0.62%)
Dec 23, 2013 16.42 16.51 16.25 16.25 533,439 -0.17(-1.02%)
Dec 20, 2013 15.88 16.44 15.82 16.41 2,431,235 +0.52(+3.28%)
Dec 19, 2013 16.00 16.05 15.80 15.89 439,076 -0.17(-1.05%)
Dec 18, 2013 15.72 16.09 15.61 16.06 580,019 +0.32(+2.02%)
Dec 17, 2013 15.85 15.86 15.60 15.74 637,025 -0.13(-0.83%)
Dec 16, 2013 15.75 15.99 15.71 15.87 647,768 +0.25(+1.58%)
Dec 13, 2013 15.70 15.81 15.59 15.63 301,026 -0.08(-0.48%)
Dec 12, 2013 15.63 15.74 15.60 15.70 528,881 +0.11(+0.73%)
Dec 11, 2013 15.66 15.84 15.48 15.59 499,842 -0.00(-0.02%)
Dec 10, 2013 15.96 15.99 15.55 15.59 569,862 -0.38(-2.35%)
Dec 09, 2013 16.19 16.38 15.87 15.97 731,307 -0.16(-1.01%)
Dec 06, 2013 15.78 16.15 15.69 16.13 508,861 +0.48(+3.08%)
Dec 05, 2013 15.63 15.67 15.49 15.65 480,684 -0.02(-0.16%)
Dec 04, 2013 15.90 16.03 15.48 15.67 608,849 -0.29(-1.84%)
Dec 03, 2013 15.74 16.03 15.74 15.97 702,110 +0.17(+1.08%)
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.