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 (%)
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%)
Dec 01, 2003 7.962 8.036 7.962 8.024 194,389 +0.08(+1.04%)
Nov 28, 2003 8.003 8.024 7.941 7.941 113,635 -0.06(-0.78%)
Nov 26, 2003 8.069 8.107 7.943 8.003 248,063 -0.02(-0.31%)
Nov 25, 2003 8.001 8.113 7.985 8.028 305,123 +0.06(+0.70%)
Nov 24, 2003 7.763 7.993 7.763 7.972 526,107 +0.25(+3.24%)
Nov 21, 2003 7.610 7.745 7.610 7.722 417,307 +0.16(+2.16%)
Nov 20, 2003 7.693 7.749 7.550 7.559 505,314 -0.13(-1.75%)
Nov 19, 2003 7.693 7.765 7.672 7.693 226,303 +0.02(+0.27%)
Nov 18, 2003 7.838 7.887 7.672 7.672 191,004 -0.15(-1.90%)
Nov 17, 2003 7.827 7.817 7.610 7.821 258,701 -0.01(-0.08%)
Nov 14, 2003 7.885 7.896 7.838 7.827 306,090 -0.06(-0.73%)
Nov 13, 2003 7.858 7.910 7.844 7.885 164,408 +0.01(+0.10%)
Nov 12, 2003 7.869 7.896 7.856 7.877 436,166 +0.03(+0.37%)
Nov 11, 2003 7.910 7.910 7.813 7.848 135,395 -0.05(-0.58%)
Nov 10, 2003 7.935 7.939 7.869 7.894 190,520 -0.04(-0.44%)
Nov 07, 2003 7.993 7.993 7.918 7.929 296,419 -0.03(-0.42%)
Nov 06, 2003 7.983 7.983 7.933 7.962 123,306 -0.04(-0.52%)
Nov 05, 2003 7.962 7.985 7.898 8.003 219,050 +0.06(+0.78%)
Nov 04, 2003 7.962 7.962 7.898 7.941 240,810 -0.02(-0.23%)
Nov 03, 2003 7.865 7.962 7.865 7.960 404,251 +0.13(+1.69%)
Oct 31, 2003 7.683 7.776 7.683 7.827 630,555 +0.09(+1.15%)
Oct 30, 2003 7.703 7.703 7.676 7.739 236,941 +0.06(+0.73%)
Oct 29, 2003 7.617 7.716 7.617 7.683 323,981 +0.03(+0.41%)
Oct 28, 2003 7.598 7.652 7.511 7.652 354,445 +0.07(+0.98%)
Oct 27, 2003 7.486 7.600 7.468 7.577 287,231 +0.09(+1.22%)
Oct 24, 2003 7.486 7.528 7.476 7.486 218,566 +0.00(+0.00%)
Oct 23, 2003 7.488 7.548 7.395 7.486 263,053 -0.02(-0.30%)
Oct 22, 2003 7.585 7.600 7.507 7.509 217,116 -0.10(-1.28%)
Oct 21, 2003 7.621 7.637 7.569 7.606 149,901 -0.02(-0.22%)
Oct 20, 2003 7.598 7.641 7.552 7.623 177,948 +0.03(+0.44%)
Oct 17, 2003 7.662 7.662 7.517 7.590 212,280 -0.04(-0.52%)
Oct 16, 2003 7.672 7.699 7.590 7.629 240,326 -0.04(-0.57%)
Oct 15, 2003 7.720 7.720 7.598 7.672 352,994 -0.06(-0.80%)
Oct 14, 2003 7.745 7.786 7.745 7.734 363,633 -0.04(-0.53%)
Oct 13, 2003 7.749 7.819 7.734 7.776 144,099 +0.03(+0.35%)
Oct 10, 2003 7.778 7.790 7.674 7.749 161,023 -0.02(-0.24%)
Oct 09, 2003 7.807 7.858 7.720 7.767 251,448 -0.01(-0.13%)
Oct 08, 2003 7.848 7.848 7.811 7.778 447,288 -0.08(-1.03%)
Oct 07, 2003 7.848 7.858 7.749 7.858 249,997 +0.01(+0.13%)
Oct 06, 2003 7.736 7.848 7.736 7.848 221,951 +0.11(+1.39%)
Oct 03, 2003 7.652 7.741 7.652 7.741 406,669 +0.10(+1.24%)
Oct 02, 2003 7.600 7.691 7.588 7.645 219,533 +0.03(+0.35%)
Oct 01, 2003 7.468 7.627 7.461 7.619 281,428 +0.17(+2.22%)
Sep 30, 2003 7.600 7.600 7.441 7.453 369,919 -0.12(-1.53%)
Sep 29, 2003 7.466 7.571 7.406 7.569 393,129 +0.11(+1.53%)
Sep 26, 2003 7.509 7.538 7.455 7.455 299,320 -0.05(-0.72%)
Sep 25, 2003 7.544 7.548 7.507 7.509 342,356 -0.01(-0.11%)
Sep 24, 2003 7.707 7.707 7.507 7.517 252,415 -0.16(-2.02%)
Sep 23, 2003 7.606 7.693 7.629 7.672 189,553 +0.07(+0.87%)
Sep 22, 2003 7.672 7.672 7.602 7.606 246,612 -0.10(-1.26%)
Sep 19, 2003 7.666 7.714 7.672 7.703 304,155 +0.04(+0.49%)
Sep 18, 2003 7.592 7.666 7.592 7.666 253,866 +0.07(+0.87%)
Sep 17, 2003 7.550 7.600 7.544 7.600 183,267 -0.00(-0.05%)
Sep 16, 2003 7.523 7.604 7.523 7.604 199,224 +0.10(+1.38%)
Sep 15, 2003 7.505 7.530 7.486 7.501 383,942 -0.00(-0.06%)
Sep 12, 2003 7.507 7.532 7.466 7.505 219,533 -0.02(-0.30%)
Sep 11, 2003 7.453 7.528 7.453 7.528 258,701 +0.03(+0.39%)
Sep 10, 2003 7.486 7.534 7.449 7.499 222,435 +0.00(+0.03%)
Sep 09, 2003 7.592 7.592 7.486 7.497 327,366 -0.11(-1.41%)
Sep 08, 2003 7.590 7.672 7.573 7.604 332,685 +0.02(+0.33%)
Sep 05, 2003 7.662 7.662 7.528 7.579 284,330 -0.06(-0.81%)
Sep 04, 2003 7.590 7.641 7.565 7.641 171,178 +0.04(+0.54%)
Sep 03, 2003 7.631 7.652 7.600 7.600 241,777 -0.01(-0.16%)
Sep 02, 2003 7.449 7.629 7.449 7.612 276,109 +0.15(+1.97%)
Aug 29, 2003 7.463 7.526 7.426 7.466 158,605 -0.02(-0.25%)
Aug 28, 2003 7.435 7.495 7.435 7.484 312,376 +0.05(+0.67%)
Aug 27, 2003 7.466 7.503 7.418 7.435 238,392 -0.02(-0.25%)
Aug 26, 2003 7.441 7.476 7.368 7.453 322,531 +0.05(+0.67%)
Aug 25, 2003 7.414 7.445 7.393 7.404 274,659 +0.00(+0.06%)
Aug 22, 2003 7.424 7.449 7.385 7.399 515,469 -0.05(-0.61%)
Aug 21, 2003 7.466 7.470 7.412 7.445 461,794 -0.00(-0.03%)
Aug 20, 2003 7.445 7.470 7.414 7.447 394,097 -0.02(-0.25%)
Aug 19, 2003 7.375 7.466 7.323 7.466 430,363 +0.13(+1.80%)
Aug 18, 2003 7.217 7.341 7.217 7.333 246,612 +0.12(+1.60%)
Aug 15, 2003 7.271 7.383 7.217 7.217 151,836 -0.03(-0.46%)
Aug 14, 2003 7.176 7.250 7.159 7.250 301,254 +0.06(+0.89%)
Aug 13, 2003 7.211 7.211 7.157 7.186 397,481 -0.02(-0.34%)
Aug 12, 2003 7.176 7.219 7.145 7.211 305,123 +0.04(+0.49%)
Aug 11, 2003 7.153 7.203 7.135 7.176 358,314 +0.02(+0.32%)
Aug 08, 2003 7.114 7.269 7.093 7.153 279,494 +0.07(+0.93%)
Aug 07, 2003 7.021 7.176 7.021 7.087 605,410 +0.07(+0.94%)
Aug 06, 2003 7.042 7.085 7.011 7.021 473,400 -0.02(-0.29%)
Aug 05, 2003 7.042 7.108 6.969 7.042 518,854 +0.01(+0.18%)
Aug 04, 2003 7.093 7.124 7.009 7.029 437,133 -0.10(-1.42%)
Aug 01, 2003 7.226 7.226 7.128 7.131 393,613 -0.08(-1.15%)
Jul 31, 2003 7.217 7.248 7.159 7.213 494,676 +0.02(+0.23%)
Jul 30, 2003 7.259 7.288 7.176 7.197 360,731 -0.04(-0.57%)
Jul 29, 2003 7.310 7.310 7.191 7.238 293,034 -0.05(-0.71%)
Jul 28, 2003 7.226 7.323 7.172 7.290 542,548 +0.08(+1.15%)
Jul 25, 2003 7.155 7.224 7.135 7.207 383,942 +0.02(+0.29%)
Jul 24, 2003 7.310 7.310 7.166 7.186 509,666 -0.10(-1.39%)
Jul 23, 2003 7.327 7.327 7.263 7.288 226,303 -0.02(-0.25%)
Jul 22, 2003 7.352 7.389 7.298 7.306 425,044 -0.04(-0.53%)
Jul 21, 2003 7.426 7.449 7.344 7.346 238,392 -0.10(-1.36%)
Jul 18, 2003 7.341 7.455 7.331 7.447 273,691 +0.09(+1.21%)
Jul 17, 2003 7.393 7.424 7.323 7.358 756,279 -0.04(-0.59%)
Jul 16, 2003 7.461 7.463 7.375 7.401 287,715 -0.04(-0.53%)
Jul 15, 2003 7.486 7.486 7.424 7.441 338,488 -0.02(-0.22%)
Jul 14, 2003 7.486 7.517 7.445 7.457 254,833 -0.01(-0.11%)
Jul 11, 2003 7.466 7.526 7.455 7.466 429,880 -0.01(-0.14%)
Jul 10, 2003 7.528 7.530 7.453 7.476 405,218 -0.07(-0.96%)
Jul 09, 2003 7.569 7.583 7.497 7.548 385,876 -0.03(-0.38%)
Jul 08, 2003 7.610 7.625 7.532 7.577 372,337 -0.01(-0.11%)
Jul 07, 2003 7.538 7.610 7.538 7.585 319,146 +0.06(+0.82%)
Jul 03, 2003 7.542 7.571 7.507 7.523 168,277 -0.02(-0.25%)
Jul 02, 2003 7.375 7.577 7.341 7.542 541,581 +0.17(+2.30%)
Jul 01, 2003 7.337 7.420 7.290 7.372 493,225 +0.03(+0.42%)
Jun 30, 2003 7.300 7.383 7.300 7.341 364,600 +0.03(+0.42%)
Jun 27, 2003 7.372 7.416 7.310 7.310 440,518 -0.03(-0.37%)
Jun 26, 2003 7.321 7.356 7.290 7.337 191,004 +0.04(+0.54%)
Jun 25, 2003 7.300 7.358 7.263 7.298 282,395 -0.01(-0.11%)
Jun 24, 2003 7.372 7.399 7.288 7.306 140,714 -0.03(-0.37%)
Jun 23, 2003 7.476 7.476 7.323 7.333 252,415 -0.13(-1.77%)
Jun 20, 2003 7.507 7.569 7.459 7.466 188,102 -0.02(-0.28%)
Jun 19, 2003 7.497 7.515 7.445 7.486 379,106 +0.01(+0.14%)
Jun 18, 2003 7.476 7.495 7.414 7.476 273,208 -0.02(-0.28%)
Jun 17, 2003 7.470 7.528 7.393 7.497 381,041 +0.02(+0.30%)
Jun 16, 2003 7.352 7.474 7.341 7.474 483,071 +0.16(+2.21%)
Jun 13, 2003 7.497 7.497 7.313 7.313 264,020 -0.13(-1.78%)
Jun 12, 2003 7.414 7.455 7.393 7.445 164,892 -0.02(-0.25%)
Jun 11, 2003 7.472 7.495 7.437 7.463 243,711 +0.01(+0.17%)
Jun 10, 2003 7.424 7.472 7.424 7.451 195,839 +0.04(+0.53%)
Jun 09, 2003 7.424 7.470 7.410 7.412 132,493 -0.01(-0.19%)
Jun 06, 2003 7.466 7.548 7.424 7.426 280,461 -0.01(-0.11%)
Jun 05, 2003 7.497 7.528 7.404 7.435 234,040 -0.06(-0.80%)
Jun 04, 2003 7.441 7.548 7.424 7.495 301,254 +0.11(+1.43%)
Jun 03, 2003 7.352 7.418 7.310 7.389 130,559 +0.06(+0.79%)
Jun 02, 2003 7.315 7.393 7.288 7.331 252,415 +0.02(+0.23%)
May 30, 2003 7.321 7.339 7.263 7.315 299,803 +0.04(+0.54%)
May 29, 2003 7.286 7.308 7.205 7.275 431,814 -0.01(-0.09%)
May 28, 2003 7.300 7.304 7.222 7.281 314,794 +0.01(+0.09%)
May 27, 2003 7.186 7.279 7.176 7.275 534,811 +0.10(+1.35%)
May 23, 2003 7.042 7.217 7.031 7.178 581,716 +0.16(+2.27%)
May 22, 2003 6.893 7.073 6.824 7.019 710,341 +0.13(+1.83%)
May 21, 2003 6.886 6.895 6.837 6.893 255,316 +0.03(+0.39%)
May 20, 2003 6.845 6.889 6.824 6.866 314,310 +0.04(+0.61%)
May 19, 2003 6.793 6.876 6.762 6.824 459,376 +0.08(+1.23%)
May 16, 2003 6.824 6.903 6.742 6.742 701,637 -0.09(-1.36%)
May 15, 2003 6.845 6.866 6.804 6.835 990,803 -0.03(-0.45%)
May 14, 2003 6.990 6.990 6.824 6.866 459,376 -0.02(-0.27%)
May 13, 2003 6.886 6.907 6.868 6.884 364,116 -0.01(-0.12%)
May 12, 2003 6.889 6.918 6.880 6.893 270,790 -0.02(-0.24%)
May 09, 2003 6.907 6.934 6.866 6.909 470,015 +0.00(+0.03%)
May 08, 2003 6.907 6.957 6.886 6.907 296,902 -0.02(-0.30%)
May 07, 2003 7.011 7.015 6.928 6.928 488,390 -0.10(-1.44%)
May 06, 2003 7.023 7.052 6.994 7.029 325,915 -0.00(-0.03%)
May 05, 2003 7.062 7.062 7.011 7.031 246,612 -0.01(-0.15%)
May 02, 2003 6.998 7.106 6.998 7.042 259,185 +0.05(+0.65%)
May 01, 2003 7.083 7.083 6.984 6.996 341,873 -0.09(-1.23%)
Apr 30, 2003 7.048 7.141 7.021 7.083 451,156 +0.04(+0.50%)
Apr 29, 2003 7.124 7.195 7.046 7.048 449,705 -0.10(-1.36%)
Apr 28, 2003 6.886 7.193 6.804 7.145 742,740 +0.09(+1.29%)
Apr 25, 2003 7.083 7.124 7.052 7.054 128,625 -0.05(-0.67%)
Apr 24, 2003 7.114 7.182 7.046 7.102 219,533 -0.01(-0.17%)
Apr 23, 2003 7.112 7.124 7.035 7.114 217,599 +0.02(+0.29%)
Apr 22, 2003 7.031 7.102 6.990 7.093 201,158 +0.08(+1.18%)
Apr 21, 2003 6.980 7.011 6.938 7.011 135,878 +0.01(+0.15%)
Apr 17, 2003 6.990 7.021 6.953 7.000 131,043 +0.06(+0.89%)
Apr 16, 2003 6.986 6.992 6.895 6.938 184,234 -0.02(-0.24%)
Apr 15, 2003 6.905 6.969 6.889 6.955 229,204 +0.05(+0.69%)
Apr 14, 2003 6.897 6.959 6.669 6.907 256,284 +0.04(+0.63%)
Apr 11, 2003 6.980 7.021 6.853 6.864 193,905 -0.08(-1.22%)
Apr 10, 2003 6.882 6.961 6.866 6.949 236,941 +0.07(+0.99%)
Apr 09, 2003 7.000 7.025 6.862 6.880 302,221 -0.07(-0.98%)
Apr 08, 2003 6.897 6.980 6.886 6.949 223,885 +0.02(+0.30%)
Apr 07, 2003 6.969 7.195 6.876 6.928 228,237 -0.02(-0.30%)
Apr 04, 2003 6.870 6.973 6.847 6.949 166,826 +0.06(+0.84%)
Apr 03, 2003 6.880 6.930 6.845 6.891 128,625 +0.03(+0.39%)
Apr 02, 2003 6.876 6.899 6.773 6.864 209,862 -0.01(-0.12%)
Apr 01, 2003 6.793 6.872 6.680 6.872 252,415 +0.12(+1.78%)
Mar 31, 2003 6.762 6.866 6.686 6.752 157,638 -0.06(-0.91%)
Mar 28, 2003 6.767 6.827 6.682 6.814 228,237 -0.00(-0.06%)
Mar 27, 2003 6.680 6.818 6.653 6.818 221,951 +0.11(+1.63%)
Mar 26, 2003 6.814 6.814 6.680 6.709 302,705 -0.06(-0.92%)
Mar 25, 2003 6.793 6.884 6.721 6.771 258,218 -0.02(-0.33%)
Mar 24, 2003 6.866 6.886 6.752 6.793 328,333 -0.18(-2.52%)
Mar 21, 2003 6.729 6.969 6.721 6.969 444,870 +0.24(+3.56%)
Mar 20, 2003 6.682 6.754 6.649 6.729 122,339 +0.02(+0.34%)
Mar 19, 2003 6.659 6.719 6.651 6.707 176,013 +0.01(+0.12%)
Mar 18, 2003 6.729 6.746 6.618 6.698 327,366 -0.03(-0.46%)
Mar 17, 2003 6.628 6.742 6.628 6.729 294,484 +0.06(+0.93%)
Mar 14, 2003 6.667 6.700 6.593 6.667 237,908 +0.00(+0.00%)
Mar 13, 2003 6.638 6.667 6.566 6.667 178,431 +0.07(+1.07%)
Mar 12, 2003 6.690 6.690 6.556 6.597 338,488 -0.20(-2.92%)
Mar 11, 2003 6.773 6.851 6.723 6.796 239,359 -0.00(-0.03%)
Mar 10, 2003 6.793 6.876 6.727 6.798 437,133 +0.00(+0.00%)
Mar 07, 2003 6.638 6.798 6.618 6.798 272,724 +0.11(+1.61%)
Mar 06, 2003 6.773 6.783 6.659 6.690 325,915 -0.12(-1.82%)
Mar 05, 2003 6.626 6.818 6.626 6.814 519,821 +0.22(+3.36%)
Mar 04, 2003 6.700 6.742 6.576 6.593 810,921 -0.08(-1.18%)
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.