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: 4:10 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 (%)
Dec 31, 2008 12.91 13.08 12.70 13.03 901,420 +0.18(+1.37%)
Dec 30, 2008 12.35 12.88 12.35 12.86 1,298,304 +0.49(+3.96%)
Dec 29, 2008 12.37 12.42 12.06 12.37 1,452,707 +0.13(+1.03%)
Dec 26, 2008 12.13 12.28 12.13 12.24 496,881 +0.16(+1.29%)
Dec 24, 2008 11.97 12.16 11.89 12.08 670,195 +0.06(+0.52%)
Dec 23, 2008 12.35 12.46 11.94 12.02 1,252,155 -0.24(-1.97%)
Dec 22, 2008 12.47 12.50 12.06 12.26 1,372,833 -0.20(-1.62%)
Dec 19, 2008 12.53 12.85 12.39 12.46 2,048,993 +0.08(+0.64%)
Dec 18, 2008 12.33 12.51 12.21 12.38 1,540,334 +0.07(+0.54%)
Dec 17, 2008 12.26 12.54 12.22 12.32 1,531,226 -0.12(-0.93%)
Dec 16, 2008 12.27 12.48 12.09 12.43 1,387,020 +0.30(+2.51%)
Dec 15, 2008 12.29 12.38 11.94 12.13 1,181,168 -0.10(-0.84%)
Dec 12, 2008 11.62 12.23 11.56 12.23 1,273,976 +0.36(+3.07%)
Dec 11, 2008 12.05 12.30 11.69 11.87 2,180,087 -0.23(-1.90%)
Dec 10, 2008 12.37 12.46 11.90 12.10 2,113,818 -0.09(-0.73%)
Dec 09, 2008 12.57 12.88 12.13 12.19 2,842,858 -0.47(-3.75%)
Dec 08, 2008 12.96 12.96 12.53 12.66 2,211,893 -0.27(-2.12%)
Dec 05, 2008 12.69 12.94 12.38 12.94 2,577,563 +0.04(+0.33%)
Dec 04, 2008 12.95 13.14 12.44 12.89 2,307,106 -0.27(-2.05%)
Dec 03, 2008 12.78 13.26 12.18 13.16 2,211,672 +0.49(+3.90%)
Dec 02, 2008 12.51 12.67 12.27 12.67 2,361,690 +0.36(+2.92%)
Dec 01, 2008 12.90 13.03 12.27 12.31 1,936,511 -0.93(-7.05%)
Nov 28, 2008 12.86 13.25 12.80 13.24 487,199 +0.24(+1.88%)
Nov 26, 2008 12.66 13.07 12.62 13.00 1,533,001 +0.03(+0.23%)
Nov 25, 2008 12.83 12.98 12.59 12.97 2,194,865 +0.26(+2.08%)
Nov 24, 2008 13.01 13.03 12.47 12.71 2,364,502 -0.14(-1.10%)
Nov 21, 2008 12.19 12.85 11.69 12.85 1,948,882 +1.01(+8.52%)
Nov 20, 2008 11.99 12.67 11.77 11.84 2,307,849 -0.25(-2.07%)
Nov 19, 2008 12.27 12.53 12.07 12.09 1,980,115 -0.18(-1.48%)
Nov 18, 2008 12.07 12.41 11.72 12.27 1,741,492 +0.19(+1.58%)
Nov 17, 2008 11.74 12.25 11.71 12.08 2,110,658 +0.25(+2.12%)
Nov 14, 2008 12.33 12.57 11.80 11.83 0 -0.64(-5.13%)
Nov 13, 2008 11.85 12.59 10.96 12.47 3,029,735 +0.97(+8.40%)
Nov 12, 2008 11.55 11.68 11.31 11.50 1,540,628 -0.16(-1.39%)
Nov 11, 2008 11.64 12.02 11.52 11.66 1,399,380 -0.16(-1.37%)
Nov 10, 2008 12.08 12.10 11.67 11.82 612,686 -0.08(-0.69%)
Nov 07, 2008 11.63 11.92 11.58 11.91 919,316 +0.38(+3.26%)
Nov 06, 2008 11.74 11.80 11.46 11.53 765,786 -0.17(-1.44%)
Nov 05, 2008 11.76 12.14 11.65 11.70 984,976 -0.39(-3.19%)
Nov 04, 2008 12.67 12.67 11.84 12.09 984,970 -0.20(-1.61%)
Nov 03, 2008 12.06 12.38 12.05 12.28 1,151,850 +0.00(+0.03%)
Oct 31, 2008 11.84 12.46 11.74 12.28 1,651,231 +0.41(+3.41%)
Oct 30, 2008 11.74 11.94 11.26 11.87 1,277,313 +0.40(+3.48%)
Oct 29, 2008 11.22 11.86 11.20 11.48 1,162,561 +0.31(+2.81%)
Oct 28, 2008 10.48 11.16 10.16 11.16 1,112,623 +0.92(+8.98%)
Oct 27, 2008 10.49 10.74 10.24 10.24 643,034 -0.48(-4.52%)
Oct 24, 2008 10.42 10.99 10.17 10.73 940,026 -0.30(-2.69%)
Oct 23, 2008 10.84 11.15 10.31 11.02 1,588,004 +0.30(+2.80%)
Oct 22, 2008 10.82 10.97 10.35 10.72 1,050,314 -0.33(-2.98%)
Oct 21, 2008 11.14 11.29 10.76 11.05 956,524 -0.15(-1.32%)
Oct 20, 2008 10.44 11.20 10.38 11.20 1,052,607 +0.83(+7.98%)
Oct 17, 2008 10.20 10.89 9.975 10.37 1,479,966 -0.14(-1.29%)
Oct 16, 2008 9.968 10.53 9.612 10.51 1,935,659 +0.51(+5.15%)
Oct 15, 2008 10.58 10.58 9.995 9.995 858,591 -0.67(-6.28%)
Oct 14, 2008 11.07 11.17 10.17 10.66 1,769,540 -0.18(-1.64%)
Oct 13, 2008 10.39 10.85 10.12 10.84 1,842,300 +0.85(+8.51%)
Oct 10, 2008 8.573 10.23 7.221 9.991 2,971,857 +0.30(+3.13%)
Oct 09, 2008 11.00 11.03 9.688 9.688 2,014,932 -1.22(-11.16%)
Oct 08, 2008 10.83 11.27 10.59 10.90 1,455,347 -0.14(-1.22%)
Oct 07, 2008 11.79 11.87 11.01 11.04 1,183,950 -0.61(-5.24%)
Oct 06, 2008 11.60 11.76 11.10 11.65 1,258,838 -0.18(-1.53%)
Oct 03, 2008 12.20 12.40 11.81 11.83 0 -0.21(-1.75%)
Oct 02, 2008 11.94 12.16 11.82 12.04 881,087 +0.08(+0.69%)
Oct 01, 2008 11.79 11.96 11.73 11.96 483,526 +0.13(+1.06%)
Sep 30, 2008 11.53 11.85 11.39 11.83 823,227 +0.40(+3.49%)
Sep 29, 2008 12.05 12.08 11.41 11.44 1,080,428 -0.83(-6.77%)
Sep 26, 2008 12.04 12.29 11.96 12.27 0 +0.01(+0.05%)
Sep 25, 2008 11.98 12.42 11.95 12.26 778,569 +0.30(+2.51%)
Sep 24, 2008 12.42 12.44 11.89 11.96 831,612 -0.36(-2.94%)
Sep 23, 2008 12.11 12.50 12.11 12.32 763,551 +0.18(+1.52%)
Sep 22, 2008 12.39 12.82 12.05 12.14 1,325,614 -0.64(-5.01%)
Sep 19, 2008 13.10 13.56 11.48 12.78 0 -0.05(-0.39%)
Sep 18, 2008 12.20 12.98 12.08 12.83 2,718,410 +0.86(+7.16%)
Sep 17, 2008 12.03 12.27 11.90 11.97 1,144,656 -0.22(-1.84%)
Sep 16, 2008 11.69 12.20 11.51 12.19 1,467,972 +0.44(+3.70%)
Sep 15, 2008 11.92 12.15 11.75 11.76 798,302 -0.28(-2.33%)
Sep 12, 2008 11.87 12.11 11.83 12.04 1,146,397 +0.09(+0.77%)
Sep 11, 2008 11.78 11.96 11.65 11.95 1,025,134 +0.13(+1.06%)
Sep 10, 2008 11.81 11.90 11.76 11.82 936,396 +0.10(+0.84%)
Sep 09, 2008 11.88 11.94 11.70 11.72 938,774 -0.07(-0.58%)
Sep 08, 2008 11.52 11.80 11.51 11.79 1,080,863 +0.38(+3.34%)
Sep 05, 2008 11.49 11.53 11.21 11.41 0 -0.11(-0.94%)
Sep 04, 2008 11.75 11.79 11.46 11.52 993,319 -0.30(-2.56%)
Sep 03, 2008 11.93 11.94 11.79 11.82 1,136,964 -0.12(-0.99%)
Sep 02, 2008 11.98 12.15 11.80 11.94 979,917 +0.06(+0.47%)
Aug 29, 2008 11.88 11.90 11.83 11.88 0 -0.01(-0.11%)
Aug 28, 2008 11.80 11.94 11.77 11.90 559,648 +0.08(+0.67%)
Aug 27, 2008 11.76 11.93 11.70 11.82 884,576 +0.05(+0.42%)
Aug 26, 2008 11.74 11.84 11.72 11.77 1,073,486 +0.05(+0.45%)
Aug 25, 2008 11.77 11.79 11.60 11.72 776,205 -0.07(-0.61%)
Aug 22, 2008 11.74 11.89 11.73 11.79 0 +0.07(+0.59%)
Aug 21, 2008 11.71 11.82 11.63 11.72 1,009,927 -0.03(-0.22%)
Aug 20, 2008 11.88 11.88 11.72 11.75 946,328 -0.11(-0.94%)
Aug 19, 2008 11.82 11.88 11.70 11.86 799,261 -0.01(-0.11%)
Aug 18, 2008 11.88 11.97 11.79 11.87 685,982 +0.04(+0.33%)
Aug 15, 2008 11.82 11.86 11.67 11.83 0 +0.08(+0.70%)
Aug 14, 2008 11.66 11.76 11.59 11.75 719,377 +0.03(+0.25%)
Aug 13, 2008 11.70 11.78 11.61 11.72 877,273 +0.03(+0.22%)
Aug 12, 2008 11.57 11.77 11.57 11.69 1,036,959 +0.12(+0.99%)
Aug 11, 2008 11.20 11.60 11.16 11.58 1,123,830 +0.33(+2.95%)
Aug 08, 2008 11.12 11.27 11.02 11.25 854,339 +0.16(+1.45%)
Aug 07, 2008 11.00 11.15 10.93 11.09 798,372 +0.02(+0.15%)
Aug 06, 2008 11.09 11.19 11.01 11.07 805,201 -0.03(-0.24%)
Aug 05, 2008 10.99 11.11 10.78 11.10 1,017,626 +0.19(+1.75%)
Aug 04, 2008 10.98 11.00 10.85 10.90 874,149 -0.10(-0.92%)
Aug 01, 2008 11.20 11.21 10.97 11.01 769,355 -0.19(-1.70%)
Jul 31, 2008 10.92 11.21 10.86 11.20 1,240,790 +0.09(+0.77%)
Jul 30, 2008 11.50 11.60 10.94 11.11 1,200,712 +0.24(+2.21%)
Jul 29, 2008 10.87 11.04 10.80 10.87 911,584 -0.01(-0.09%)
Jul 28, 2008 10.94 10.99 10.78 10.88 853,297 -0.12(-1.07%)
Jul 25, 2008 10.95 11.09 10.95 11.00 472,932 +0.08(+0.72%)
Jul 24, 2008 10.83 11.00 10.77 10.92 546,240 +0.13(+1.22%)
Jul 23, 2008 10.88 10.90 10.72 10.79 600,904 -0.08(-0.76%)
Jul 22, 2008 10.55 10.88 10.53 10.87 714,088 +0.28(+2.60%)
Jul 21, 2008 10.54 10.62 10.51 10.60 602,627 +0.07(+0.69%)
Jul 18, 2008 10.62 10.69 10.49 10.52 655,918 -0.08(-0.74%)
Jul 17, 2008 10.74 10.74 10.47 10.60 743,422 -0.10(-0.92%)
Jul 16, 2008 10.87 10.91 10.62 10.70 520,094 -0.12(-1.12%)
Jul 15, 2008 10.73 10.99 10.70 10.82 743,879 +0.00(+0.00%)
Jul 14, 2008 11.07 11.09 10.77 10.82 635,008 -0.20(-1.79%)
Jul 11, 2008 10.78 11.12 10.74 11.02 1,041,699 +0.12(+1.08%)
Jul 10, 2008 10.80 10.95 10.71 10.90 1,417,056 +0.14(+1.28%)
Jul 09, 2008 10.69 10.83 10.67 10.76 817,835 +0.06(+0.58%)
Jul 08, 2008 10.57 10.73 10.50 10.70 1,158,144 +0.19(+1.81%)
Jul 07, 2008 10.55 10.62 10.41 10.51 936,734 -0.01(-0.09%)
Jul 04, 2008 10.67 10.67 10.47 10.52 420,150 +0.00(+0.00%)
Jul 03, 2008 10.67 10.67 10.47 10.52 420,150 -0.14(-1.35%)
Jul 02, 2008 10.80 10.80 10.62 10.67 734,149 -0.15(-1.37%)
Jul 01, 2008 10.61 10.90 10.59 10.81 962,262 +0.09(+0.83%)
Jun 30, 2008 10.58 10.84 10.54 10.72 921,147 +0.17(+1.59%)
Jun 27, 2008 10.78 10.83 10.56 10.56 1,416,688 -0.23(-2.16%)
Jun 26, 2008 10.92 11.05 10.79 10.79 719,471 -0.22(-2.03%)
Jun 25, 2008 10.94 11.03 10.91 11.01 850,195 +0.11(+1.02%)
Jun 24, 2008 11.09 11.13 10.90 10.90 867,110 -0.24(-2.15%)
Jun 23, 2008 11.21 11.37 11.11 11.14 1,211,538 +0.05(+0.47%)
Jun 20, 2008 11.07 11.21 10.98 11.09 1,364,021 -0.01(-0.09%)
Jun 19, 2008 11.13 11.25 11.07 11.10 639,307 -0.04(-0.35%)
Jun 18, 2008 10.95 11.18 10.95 11.14 739,495 +0.15(+1.34%)
Jun 17, 2008 10.94 11.05 10.92 10.99 509,426 -0.02(-0.18%)
Jun 16, 2008 10.88 11.03 10.82 11.01 563,512 +0.09(+0.81%)
Jun 13, 2008 10.91 10.96 10.79 10.92 1,200,140 +0.11(+1.00%)
Jun 12, 2008 10.83 10.94 10.80 10.81 592,373 +0.03(+0.30%)
Jun 11, 2008 10.97 10.97 10.78 10.78 875,434 -0.25(-2.23%)
Jun 10, 2008 10.96 11.08 10.90 11.03 799,093 -0.00(-0.03%)
Jun 09, 2008 10.99 11.09 10.90 11.03 1,053,018 +0.04(+0.36%)
Jun 06, 2008 11.12 11.12 10.93 10.99 877,690 -0.18(-1.59%)
Jun 05, 2008 10.93 11.17 10.90 11.17 785,131 +0.24(+2.19%)
Jun 04, 2008 10.79 11.01 10.73 10.93 710,657 +0.13(+1.19%)
Jun 03, 2008 10.95 10.96 10.80 10.80 1,008,742 -0.10(-0.93%)
Jun 02, 2008 10.92 10.92 10.76 10.90 979,795 -0.04(-0.36%)
May 30, 2008 11.12 11.12 10.92 10.94 1,176,953 -0.19(-1.68%)
May 29, 2008 11.11 11.25 11.09 11.13 1,120,995 -0.04(-0.38%)
May 28, 2008 11.27 11.27 11.17 11.17 534,126 -0.07(-0.64%)
May 27, 2008 11.07 11.26 11.00 11.24 540,367 +0.21(+1.91%)
May 26, 2008 11.20 11.24 11.03 11.03 0 +0.00(+0.00%)
May 23, 2008 11.20 11.24 11.03 11.03 393,289 -0.24(-2.16%)
May 22, 2008 11.16 11.28 11.16 11.28 629,452 +0.13(+1.18%)
May 21, 2008 11.11 11.28 11.09 11.14 744,439 +0.08(+0.68%)
May 20, 2008 10.98 11.17 10.97 11.07 683,568 +0.03(+0.24%)
May 19, 2008 11.03 11.06 10.86 11.04 745,109 -0.01(-0.06%)
May 16, 2008 11.05 11.14 10.95 11.05 688,710 -0.02(-0.15%)
May 15, 2008 11.00 11.15 11.00 11.07 1,016,348 +0.05(+0.42%)
May 14, 2008 11.01 11.08 10.93 11.02 646,946 +0.02(+0.18%)
May 13, 2008 10.87 11.01 10.81 11.00 517,662 +0.11(+0.96%)
May 12, 2008 10.68 10.91 10.67 10.90 552,530 +0.16(+1.53%)
May 09, 2008 10.54 10.77 10.54 10.73 332,368 +0.10(+0.93%)
May 08, 2008 10.65 10.65 10.44 10.63 837,493 +0.01(+0.12%)
May 07, 2008 10.75 10.77 10.62 10.62 916,473 -0.15(-1.43%)
May 06, 2008 10.66 10.82 10.63 10.77 827,906 +0.03(+0.28%)
May 05, 2008 10.73 10.74 10.55 10.74 893,734 +0.01(+0.12%)
May 02, 2008 10.84 10.99 10.71 10.73 1,190,894 -0.01(-0.12%)
May 01, 2008 10.50 10.77 10.34 10.74 937,258 +0.28(+2.70%)
Apr 30, 2008 10.82 10.82 10.39 10.46 643,676 -0.18(-1.73%)
Apr 29, 2008 10.66 10.73 10.61 10.65 536,723 -0.07(-0.61%)
Apr 28, 2008 10.82 10.82 10.71 10.71 861,822 -0.14(-1.33%)
Apr 25, 2008 10.84 10.89 10.80 10.86 564,784 +0.08(+0.76%)
Apr 24, 2008 10.74 10.90 10.61 10.77 518,411 +0.05(+0.49%)
Apr 23, 2008 10.63 10.74 10.53 10.72 364,208 +0.16(+1.49%)
Apr 22, 2008 10.70 10.70 10.44 10.56 456,982 -0.17(-1.62%)
Apr 21, 2008 10.75 10.77 10.64 10.74 255,395 -0.10(-0.91%)
Apr 18, 2008 10.85 10.87 10.75 10.84 447,191 +0.08(+0.73%)
Apr 17, 2008 10.85 10.90 10.74 10.76 302,724 -0.15(-1.36%)
Apr 16, 2008 10.67 10.91 10.63 10.90 610,442 +0.33(+3.07%)
Apr 15, 2008 10.41 10.64 10.38 10.58 921,311 +0.22(+2.16%)
Apr 14, 2008 10.22 10.38 10.17 10.36 870,773 +0.13(+1.28%)
Apr 11, 2008 10.32 10.39 10.21 10.23 602,633 -0.18(-1.70%)
Apr 10, 2008 10.32 10.46 10.27 10.40 547,948 +0.06(+0.57%)
Apr 09, 2008 10.42 10.45 10.34 10.34 1,222,629 -0.03(-0.32%)
Apr 08, 2008 10.24 10.40 10.22 10.38 407,960 +0.06(+0.54%)
Apr 07, 2008 10.18 10.38 10.18 10.32 536,133 +0.13(+1.26%)
Apr 04, 2008 10.41 10.44 10.19 10.19 935,873 -0.19(-1.87%)
Apr 03, 2008 10.55 10.64 10.36 10.39 839,058 -0.27(-2.50%)
Apr 02, 2008 10.46 10.70 10.41 10.65 1,048,214 +0.17(+1.66%)
Apr 01, 2008 10.21 10.48 10.21 10.48 1,425,751 +0.28(+2.74%)
Mar 31, 2008 10.03 10.26 9.952 10.20 938,841 +0.16(+1.64%)
Mar 28, 2008 10.08 10.12 10.00 10.03 991,282 -0.03(-0.33%)
Mar 27, 2008 10.17 10.26 9.943 10.07 649,387 -0.07(-0.65%)
Mar 26, 2008 10.06 10.16 10.03 10.13 684,140 +0.01(+0.07%)
Mar 25, 2008 10.09 10.23 10.02 10.13 871,372 -0.03(-0.26%)
Mar 24, 2008 10.18 10.26 10.10 10.15 706,623 -0.01(-0.10%)
Mar 21, 2008 10.34 10.34 10.05 10.16 2,569,845 +0.00(+0.00%)
Mar 20, 2008 10.34 10.34 10.05 10.16 2,569,845 -0.08(-0.77%)
Mar 19, 2008 10.54 10.61 10.24 10.24 978,495 -0.21(-2.04%)
Mar 18, 2008 10.33 10.49 10.19 10.46 1,009,854 +0.29(+2.81%)
Mar 17, 2008 9.857 10.27 9.857 10.17 1,064,959 +0.01(+0.06%)
Mar 14, 2008 10.28 10.30 9.854 10.16 1,277,159 -0.06(-0.58%)
Mar 13, 2008 9.893 10.23 9.877 10.22 1,486,924 +0.23(+2.30%)
Mar 12, 2008 10.05 10.11 9.880 9.992 1,292,381 -0.02(-0.16%)
Mar 11, 2008 9.959 10.03 9.746 10.01 1,383,259 +0.22(+2.21%)
Mar 10, 2008 9.811 9.887 9.759 9.791 845,756 -0.00(-0.03%)
Mar 07, 2008 9.791 9.916 9.729 9.795 1,001,025 -0.07(-0.73%)
Mar 06, 2008 10.03 10.09 9.821 9.867 1,076,376 -0.23(-2.31%)
Mar 05, 2008 10.31 10.31 10.04 10.10 1,260,049 -0.17(-1.66%)
Mar 04, 2008 10.15 10.30 10.08 10.27 960,451 +0.06(+0.55%)
Mar 03, 2008 10.11 10.26 10.06 10.22 2,835,933 +0.14(+1.39%)
Feb 29, 2008 10.30 10.31 10.05 10.08 822,973 -0.31(-3.01%)
Feb 28, 2008 10.46 10.50 10.35 10.39 745,517 -0.13(-1.27%)
Feb 27, 2008 10.43 10.63 10.43 10.52 791,983 -0.01(-0.12%)
Feb 26, 2008 10.58 10.70 10.53 10.53 1,485,544 -0.11(-1.07%)
Feb 25, 2008 10.56 10.69 10.53 10.65 915,170 +0.13(+1.27%)
Feb 22, 2008 10.50 10.53 10.30 10.52 967,838 +0.01(+0.08%)
Feb 21, 2008 10.80 10.83 10.47 10.51 895,807 -0.24(-2.24%)
Feb 20, 2008 10.66 10.78 10.57 10.75 926,130 -0.00(-0.04%)
Feb 19, 2008 10.85 10.89 10.66 10.75 877,266 +0.04(+0.35%)
Feb 18, 2008 10.73 10.76 10.62 10.71 0 +0.00(+0.00%)
Feb 15, 2008 10.73 10.76 10.62 10.71 523,346 -0.04(-0.39%)
Feb 14, 2008 10.95 10.99 10.74 10.76 1,077,736 -0.16(-1.48%)
Feb 13, 2008 10.72 10.94 10.69 10.92 1,282,335 +0.35(+3.29%)
Feb 12, 2008 10.65 10.66 10.49 10.57 1,008,788 -0.05(-0.45%)
Feb 11, 2008 10.60 10.65 10.45 10.62 843,473 -0.02(-0.16%)
Feb 08, 2008 10.74 10.74 10.55 10.64 1,480,074 -0.11(-1.04%)
Feb 07, 2008 10.53 10.86 10.53 10.75 2,111,560 +0.18(+1.74%)
Feb 06, 2008 10.36 10.77 10.36 10.56 1,575,559 +0.21(+2.07%)
Feb 05, 2008 10.69 10.69 10.28 10.35 1,169,628 -0.28(-2.68%)
Feb 04, 2008 10.44 10.68 10.32 10.63 1,265,246 +0.29(+2.79%)
Feb 01, 2008 10.27 10.38 10.18 10.34 1,280,453 +0.09(+0.88%)
Jan 31, 2008 9.856 10.31 9.856 10.25 1,334,158 +0.25(+2.49%)
Jan 30, 2008 10.08 10.25 9.963 10.01 1,097,949 -0.16(-1.55%)
Jan 29, 2008 10.22 10.23 10.12 10.16 783,192 -0.02(-0.17%)
Jan 28, 2008 10.02 10.23 9.946 10.18 608,287 +0.18(+1.80%)
Jan 25, 2008 10.12 10.16 9.968 10.00 837,993 -0.04(-0.41%)
Jan 24, 2008 10.39 10.45 10.01 10.04 1,357,932 -0.29(-2.80%)
Jan 23, 2008 9.854 10.35 9.727 10.33 1,649,727 +0.44(+4.40%)
Jan 22, 2008 9.788 10.07 9.598 9.896 1,446,280 -0.32(-3.11%)
Jan 21, 2008 10.55 10.55 10.19 10.21 0 +0.00(+0.00%)
Jan 18, 2008 10.55 10.55 10.19 10.21 1,289,765 -0.32(-3.04%)
Jan 17, 2008 10.84 10.88 10.53 10.53 764,925 -0.25(-2.28%)
Jan 16, 2008 10.72 10.87 10.69 10.78 776,342 +0.04(+0.33%)
Jan 15, 2008 10.74 10.87 10.69 10.74 848,496 -0.12(-1.13%)
Jan 14, 2008 10.99 11.00 10.83 10.87 841,189 -0.03(-0.28%)
Jan 11, 2008 10.91 10.98 10.83 10.90 907,863 -0.06(-0.52%)
Jan 10, 2008 10.77 11.00 10.73 10.95 600,523 +0.08(+0.77%)
Jan 09, 2008 10.64 10.88 10.62 10.87 878,180 +0.22(+2.08%)
Jan 08, 2008 10.85 10.88 10.63 10.65 740,722 -0.16(-1.48%)
Jan 07, 2008 10.72 10.91 10.64 10.81 949,421 +0.14(+1.33%)
Jan 04, 2008 10.55 10.74 10.50 10.67 970,884 +0.00(+0.02%)
Jan 03, 2008 10.70 10.81 10.66 10.66 788,672 -0.04(-0.37%)
Jan 02, 2008 10.92 10.92 10.63 10.70 1,075,919 -0.25(-2.28%)
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.