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 29, 2008 9.724 9.740 9.488 9.515 871,418 -0.30(-3.01%)
Feb 28, 2008 9.877 9.918 9.771 9.811 789,403 -0.13(-1.27%)
Feb 27, 2008 9.854 10.04 9.854 9.937 838,604 -0.01(-0.12%)
Feb 26, 2008 9.989 10.10 9.949 9.949 1,572,993 -0.11(-1.07%)
Feb 25, 2008 9.972 10.10 9.949 10.06 969,043 +0.13(+1.27%)
Feb 22, 2008 9.918 9.941 9.728 9.931 1,024,812 +0.01(+0.08%)
Feb 21, 2008 10.20 10.23 9.885 9.922 948,540 -0.23(-2.24%)
Feb 20, 2008 10.06 10.19 9.984 10.15 980,648 -0.00(-0.04%)
Feb 19, 2008 10.25 10.29 10.07 10.15 928,908 +0.04(+0.35%)
Feb 18, 2008 10.13 10.16 10.03 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.13 10.16 10.03 10.12 554,153 -0.04(-0.39%)
Feb 14, 2008 10.34 10.38 10.14 10.16 1,141,179 -0.15(-1.48%)
Feb 13, 2008 10.12 10.34 10.10 10.31 1,357,821 +0.33(+3.29%)
Feb 12, 2008 10.06 10.07 9.908 9.982 1,068,172 -0.05(-0.45%)
Feb 11, 2008 10.01 10.06 9.867 10.03 893,125 -0.02(-0.17%)
Feb 08, 2008 10.15 10.15 9.968 10.04 1,567,200 -0.11(-1.04%)
Feb 07, 2008 9.945 10.26 9.945 10.15 2,235,860 +0.17(+1.74%)
Feb 06, 2008 9.782 10.17 9.782 9.976 1,668,307 +0.20(+2.07%)
Feb 05, 2008 10.09 10.09 9.707 9.773 1,238,480 -0.27(-2.68%)
Feb 04, 2008 9.858 10.09 9.751 10.04 1,339,727 +0.27(+2.79%)
Feb 01, 2008 9.699 9.802 9.616 9.769 1,355,829 +0.08(+0.88%)
Jan 31, 2008 9.308 9.734 9.308 9.685 1,412,695 +0.24(+2.50%)
Jan 30, 2008 9.521 9.676 9.409 9.449 1,162,581 -0.15(-1.55%)
Jan 29, 2008 9.654 9.658 9.556 9.598 829,296 -0.02(-0.17%)
Jan 28, 2008 9.463 9.666 9.393 9.614 644,094 +0.17(+1.80%)
Jan 25, 2008 9.556 9.598 9.414 9.445 887,322 -0.04(-0.41%)
Jan 24, 2008 9.815 9.864 9.453 9.484 1,437,869 -0.27(-2.80%)
Jan 23, 2008 9.306 9.778 9.186 9.757 1,746,841 +0.41(+4.40%)
Jan 22, 2008 9.244 9.509 9.064 9.345 1,531,417 -0.30(-3.11%)
Jan 21, 2008 9.966 9.966 9.620 9.645 0 +0.00(+0.00%)
Jan 18, 2008 9.966 9.966 9.620 9.645 1,365,689 -0.30(-3.04%)
Jan 17, 2008 10.24 10.28 9.947 9.947 809,954 -0.23(-2.28%)
Jan 16, 2008 10.13 10.27 10.10 10.18 822,043 +0.03(+0.33%)
Jan 15, 2008 10.14 10.26 10.10 10.15 898,444 -0.12(-1.13%)
Jan 14, 2008 10.38 10.39 10.23 10.26 890,707 -0.03(-0.28%)
Jan 11, 2008 10.30 10.37 10.22 10.29 961,306 -0.05(-0.52%)
Jan 10, 2008 10.17 10.39 10.14 10.34 635,874 +0.08(+0.77%)
Jan 09, 2008 10.05 10.27 10.03 10.27 929,875 +0.21(+2.08%)
Jan 08, 2008 10.25 10.27 10.04 10.06 784,325 -0.15(-1.48%)
Jan 07, 2008 10.12 10.30 10.05 10.21 1,005,310 +0.13(+1.33%)
Jan 04, 2008 9.960 10.14 9.912 10.07 1,028,037 +0.00(+0.02%)
Jan 03, 2008 10.11 10.21 10.07 10.07 835,099 -0.04(-0.37%)
Jan 02, 2008 10.31 10.31 10.04 10.11 1,139,254 -0.24(-2.28%)
Jan 01, 2008 10.33 10.38 10.21 10.34 0 +0.00(+0.00%)
Dec 31, 2007 10.33 10.38 10.21 10.34 924,073 +0.00(+0.00%)
Dec 28, 2007 10.41 10.45 10.32 10.34 562,857 +0.00(+0.04%)
Dec 27, 2007 10.52 10.52 10.30 10.34 583,167 -0.21(-2.00%)
Dec 26, 2007 10.55 10.62 10.49 10.55 413,439 -0.09(-0.84%)
Dec 24, 2007 10.54 10.66 10.52 10.64 158,122 +0.09(+0.88%)
Dec 21, 2007 10.45 10.55 10.19 10.55 1,508,207 +0.24(+2.31%)
Dec 20, 2007 10.40 10.40 10.10 10.31 775,384 -0.00(-0.02%)
Dec 19, 2007 10.28 10.35 10.25 10.31 659,568 -0.01(-0.10%)
Dec 18, 2007 10.21 10.34 10.13 10.32 817,207 +0.19(+1.84%)
Dec 17, 2007 10.05 10.22 9.999 10.14 580,265 +0.00(+0.04%)
Dec 14, 2007 10.35 10.41 10.10 10.13 600,091 -0.35(-3.30%)
Dec 13, 2007 10.25 10.48 10.21 10.48 545,449 +0.14(+1.32%)
Dec 12, 2007 10.52 10.60 10.24 10.34 1,055,599 +0.01(+0.12%)
Dec 11, 2007 10.66 10.72 10.31 10.33 931,326 -0.26(-2.44%)
Dec 10, 2007 10.63 10.69 10.53 10.59 638,775 -0.04(-0.37%)
Dec 07, 2007 10.77 10.77 10.53 10.63 571,658 -0.09(-0.85%)
Dec 06, 2007 10.48 10.72 10.43 10.72 679,877 +0.23(+2.23%)
Dec 05, 2007 10.51 10.54 10.36 10.48 491,775 +0.13(+1.28%)
Dec 04, 2007 10.24 10.50 10.24 10.35 718,562 +0.04(+0.36%)
Dec 03, 2007 9.854 10.44 9.854 10.31 1,785,767 -0.12(-1.15%)
Nov 30, 2007 10.56 10.59 10.38 10.43 720,012 +0.01(+0.06%)
Nov 29, 2007 10.54 10.61 10.41 10.43 593,911 -0.16(-1.54%)
Nov 28, 2007 10.32 10.60 10.32 10.59 957,921 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,059 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,805 -0.17(-1.64%)
Nov 23, 2007 10.39 10.42 10.23 10.31 287,715 +0.01(+0.08%)
Nov 21, 2007 10.19 10.41 10.18 10.30 866,046 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.22 1,014,981 +0.10(+0.96%)
Nov 19, 2007 10.05 10.17 9.972 10.12 1,225,327 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.887 10.08 1,380,065 -0.04(-0.37%)
Nov 15, 2007 9.980 10.23 9.947 10.11 946,031 +0.24(+2.41%)
Nov 14, 2007 10.01 10.05 9.800 9.877 619,433 -0.05(-0.46%)
Nov 13, 2007 9.943 9.947 9.757 9.922 861,694 +0.05(+0.52%)
Nov 12, 2007 9.889 10.00 9.767 9.871 1,126,682 -0.03(-0.27%)
Nov 09, 2007 9.947 9.964 9.780 9.898 1,087,031 -0.15(-1.46%)
Nov 08, 2007 9.759 10.08 9.639 10.04 1,358,788 +0.35(+3.63%)
Nov 07, 2007 9.949 9.991 9.689 9.693 911,017 -0.36(-3.60%)
Nov 06, 2007 9.833 10.08 9.800 10.05 836,593 +0.22(+2.25%)
Nov 05, 2007 9.745 9.887 9.616 9.833 1,161,740 +0.05(+0.53%)
Nov 02, 2007 9.918 9.933 9.687 9.782 978,231 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.761 9.817 1,625,711 -0.37(-3.61%)
Oct 31, 2007 9.989 10.23 9.885 10.19 1,064,787 +0.23(+2.33%)
Oct 30, 2007 9.968 10.04 9.920 9.953 451,640 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.904 9.989 610,729 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.893 9.999 688,098 +0.11(+1.15%)
Oct 25, 2007 9.825 9.955 9.804 9.885 588,002 +0.08(+0.78%)
Oct 24, 2007 9.881 10.01 9.705 9.809 1,142,156 -0.13(-1.29%)
Oct 23, 2007 9.877 9.968 9.794 9.937 1,246,604 +0.16(+1.59%)
Oct 22, 2007 9.616 9.858 9.616 9.782 1,464,687 +0.11(+1.18%)
Oct 19, 2007 9.885 9.908 9.668 9.668 1,226,778 -0.19(-1.93%)
Oct 18, 2007 9.939 9.980 9.827 9.858 540,614 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.838 9.939 635,874 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.986 9.986 713,243 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,407 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.30 10.32 672,624 -0.05(-0.44%)
Oct 11, 2007 10.44 10.50 10.32 10.37 632,489 -0.04(-0.38%)
Oct 10, 2007 10.55 10.55 10.33 10.41 684,713 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.55 911,984 +0.04(+0.35%)
Oct 08, 2007 10.54 10.61 10.50 10.51 518,370 -0.07(-0.68%)
Oct 05, 2007 10.56 10.75 10.52 10.58 764,016 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.40 10.48 427,462 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.32 10.41 545,933 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.32 10.43 499,028 +0.02(+0.16%)
Oct 01, 2007 10.29 10.48 10.28 10.41 479,686 +0.16(+1.53%)
Sep 28, 2007 10.41 10.43 10.25 10.26 848,154 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,141 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.40 948,250 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.989 10.14 532,393 +0.01(+0.06%)
Sep 24, 2007 10.14 10.18 10.05 10.13 559,472 -0.03(-0.33%)
Sep 21, 2007 10.25 10.26 10.14 10.16 895,059 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.08 10.15 431,330 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.01 10.20 1,286,255 +0.25(+2.47%)
Sep 18, 2007 9.711 10.07 9.629 9.958 1,114,593 +0.30(+3.10%)
Sep 17, 2007 9.699 9.751 9.629 9.658 1,367,009 -0.05(-0.53%)
Sep 14, 2007 9.620 9.732 9.567 9.709 801,250 +0.01(+0.06%)
Sep 13, 2007 9.732 9.794 9.689 9.703 957,438 +0.00(+0.00%)
Sep 12, 2007 9.676 9.807 9.618 9.703 907,632 -0.01(-0.13%)
Sep 11, 2007 9.784 9.831 9.670 9.716 861,210 -0.04(-0.38%)
Sep 10, 2007 9.765 9.846 9.666 9.753 668,756 +0.01(+0.11%)
Sep 07, 2007 9.761 9.906 9.738 9.742 987,418 -0.18(-1.77%)
Sep 06, 2007 9.999 10.03 9.833 9.918 864,595 -0.04(-0.37%)
Sep 05, 2007 9.918 10.00 9.902 9.955 1,443,894 -0.04(-0.39%)
Sep 04, 2007 10.07 10.14 9.995 9.995 1,324,939 -0.13(-1.33%)
Aug 31, 2007 10.28 10.34 10.10 10.13 684,713 +0.00(+0.04%)
Aug 30, 2007 10.23 10.40 10.03 10.12 1,271,265 -0.19(-1.88%)
Aug 29, 2007 10.20 10.35 10.19 10.32 1,402,308 +0.19(+1.84%)
Aug 28, 2007 10.21 10.31 10.10 10.13 823,977 -0.13(-1.25%)
Aug 27, 2007 10.51 10.54 10.23 10.26 905,214 -0.26(-2.50%)
Aug 24, 2007 10.42 10.53 10.36 10.52 669,239 +0.06(+0.57%)
Aug 23, 2007 10.56 10.62 10.36 10.46 779,490 -0.04(-0.37%)
Aug 22, 2007 10.66 10.73 10.40 10.50 920,204 -0.07(-0.68%)
Aug 21, 2007 10.71 10.80 10.51 10.58 753,861 -0.09(-0.83%)
Aug 20, 2007 10.63 10.71 10.42 10.66 1,347,667 +0.07(+0.70%)
Aug 17, 2007 10.38 10.90 10.28 10.59 2,108,298 +0.21(+2.05%)
Aug 16, 2007 9.906 10.40 9.867 10.38 1,523,197 +0.40(+3.98%)
Aug 15, 2007 9.920 10.29 9.920 9.980 1,114,110 +0.02(+0.25%)
Aug 14, 2007 10.02 10.15 9.910 9.955 1,188,093 -0.08(-0.84%)
Aug 13, 2007 10.56 10.56 10.02 10.04 1,837,507 -0.49(-4.62%)
Aug 10, 2007 9.902 10.63 9.860 10.53 2,496,109 +0.44(+4.32%)
Aug 09, 2007 9.972 10.12 9.825 10.09 2,303,654 +0.12(+1.18%)
Aug 08, 2007 10.08 10.15 9.804 9.972 2,794,946 -0.04(-0.39%)
Aug 07, 2007 9.856 10.11 9.769 10.01 1,662,944 +0.11(+1.15%)
Aug 06, 2007 9.742 9.908 9.409 9.898 2,004,334 +0.12(+1.25%)
Aug 03, 2007 9.780 10.19 9.728 9.776 2,693,883 -0.41(-4.02%)
Aug 02, 2007 10.23 10.28 10.06 10.19 1,564,783 +0.08(+0.80%)
Aug 01, 2007 10.07 10.66 9.647 10.10 2,375,805 +0.38(+3.96%)
Jul 31, 2007 9.738 9.852 9.693 9.720 1,839,442 +0.04(+0.45%)
Jul 30, 2007 9.651 9.742 9.494 9.676 1,536,736 +0.11(+1.17%)
Jul 27, 2007 9.964 9.989 9.565 9.565 1,068,172 -0.27(-2.71%)
Jul 26, 2007 10.01 10.08 9.753 9.831 1,577,355 -0.33(-3.28%)
Jul 25, 2007 10.19 10.27 10.05 10.16 1,087,031 +0.03(+0.33%)
Jul 24, 2007 10.32 10.37 10.12 10.13 1,311,883 -0.32(-3.07%)
Jul 23, 2007 10.44 10.54 10.42 10.45 607,344 +0.04(+0.34%)
Jul 20, 2007 10.62 10.64 10.41 10.42 1,302,696 -0.22(-2.08%)
Jul 19, 2007 10.56 10.68 10.56 10.64 763,532 +0.12(+1.14%)
Jul 18, 2007 10.49 10.54 10.42 10.52 960,339 -0.02(-0.16%)
Jul 17, 2007 10.62 10.68 10.53 10.53 835,582 -0.00(-0.02%)
Jul 16, 2007 10.63 10.67 10.52 10.54 823,493 -0.14(-1.30%)
Jul 13, 2007 10.69 10.71 10.64 10.68 594,288 -0.00(-0.02%)
Jul 12, 2007 10.68 10.68 10.53 10.68 715,661 +0.09(+0.86%)
Jul 11, 2007 10.54 10.64 10.54 10.59 628,137 +0.02(+0.18%)
Jul 10, 2007 10.58 10.64 10.52 10.57 999,991 -0.06(-0.60%)
Jul 09, 2007 10.58 10.68 10.58 10.63 541,581 +0.03(+0.29%)
Jul 06, 2007 10.63 10.68 10.57 10.60 739,355 -0.05(-0.47%)
Jul 05, 2007 10.66 10.72 10.55 10.65 579,298 +0.02(+0.19%)
Jul 03, 2007 10.66 10.69 10.60 10.63 197,773 -0.01(-0.14%)
Jul 02, 2007 10.59 10.69 10.55 10.64 446,804 +0.09(+0.88%)
Jun 29, 2007 10.60 10.65 10.53 10.55 973,395 -0.04(-0.33%)
Jun 28, 2007 10.52 10.64 10.50 10.59 804,635 +0.05(+0.47%)
Jun 27, 2007 10.42 10.56 10.30 10.54 1,114,110 +0.07(+0.65%)
Jun 26, 2007 10.51 10.57 10.41 10.47 591,870 +0.00(+0.00%)
Jun 25, 2007 10.43 10.50 10.39 10.47 1,635,865 +0.02(+0.22%)
Jun 22, 2007 10.65 10.65 10.44 10.45 1,128,133 -0.21(-1.96%)
Jun 21, 2007 10.66 10.73 10.54 10.65 770,786 -0.06(-0.52%)
Jun 20, 2007 10.95 10.95 10.67 10.71 1,658,592 -0.25(-2.32%)
Jun 19, 2007 10.92 10.99 10.83 10.96 602,025 +0.01(+0.13%)
Jun 18, 2007 11.02 11.02 10.89 10.95 901,346 -0.07(-0.67%)
Jun 15, 2007 11.15 11.15 10.97 11.02 1,839,442 +0.25(+2.28%)
Jun 14, 2007 10.71 10.78 10.65 10.78 585,584 +0.07(+0.64%)
Jun 13, 2007 10.70 10.73 10.57 10.71 755,312 +0.01(+0.14%)
Jun 12, 2007 10.78 10.79 10.65 10.70 1,073,007 -0.13(-1.18%)
Jun 11, 2007 10.82 10.87 10.78 10.82 995,155 -0.03(-0.27%)
Jun 08, 2007 10.79 10.89 10.73 10.85 1,375,229 +0.02(+0.15%)
Jun 07, 2007 11.05 11.05 10.80 10.84 1,437,608 -0.26(-2.33%)
Jun 06, 2007 11.22 11.22 11.06 11.09 882,970 -0.17(-1.47%)
Jun 05, 2007 11.35 11.35 11.22 11.26 739,838 -0.15(-1.31%)
Jun 04, 2007 11.32 11.41 11.29 11.41 492,742 +0.04(+0.35%)
Jun 01, 2007 11.36 11.42 11.30 11.37 1,460,335 +0.04(+0.37%)
May 31, 2007 11.46 11.47 11.29 11.33 813,339 -0.10(-0.83%)
May 30, 2007 11.26 11.43 11.24 11.42 706,473 +0.11(+0.95%)
May 29, 2007 11.20 11.32 11.20 11.32 867,013 +0.13(+1.20%)
May 25, 2007 11.24 11.26 11.12 11.18 1,041,093 -0.04(-0.31%)
May 24, 2007 11.37 11.42 11.16 11.22 1,614,589 -0.18(-1.58%)
May 23, 2007 11.46 11.47 11.32 11.40 1,603,951 -0.01(-0.09%)
May 22, 2007 11.36 11.45 11.25 11.41 896,026 +0.03(+0.29%)
May 21, 2007 11.34 11.46 11.32 11.37 1,530,450 +0.04(+0.35%)
May 18, 2007 11.26 11.35 11.19 11.33 790,128 +0.08(+0.75%)
May 17, 2007 11.37 11.37 11.22 11.25 640,226 -0.15(-1.31%)
May 16, 2007 11.46 11.46 11.30 11.40 824,944 -0.05(-0.47%)
May 15, 2007 11.48 11.67 11.44 11.45 1,145,541 -0.02(-0.22%)
May 14, 2007 11.39 11.50 11.36 11.48 1,309,466 +0.08(+0.73%)
May 11, 2007 11.37 11.43 11.33 11.39 1,779,964 +0.06(+0.55%)
May 10, 2007 11.40 11.40 11.30 11.33 1,064,303 -0.11(-0.96%)
May 09, 2007 11.33 11.44 11.30 11.44 886,355 +0.06(+0.54%)
May 08, 2007 11.34 11.38 11.23 11.38 744,674 +0.00(+0.02%)
May 07, 2007 11.33 11.41 11.32 11.38 682,779 +0.05(+0.40%)
May 04, 2007 11.32 11.35 11.27 11.33 1,094,767 +0.02(+0.18%)
May 03, 2007 11.34 11.35 11.29 11.31 605,410 -0.03(-0.27%)
May 02, 2007 11.29 11.39 11.25 11.34 761,115 +0.04(+0.38%)
May 01, 2007 11.14 11.31 11.10 11.30 892,158 +0.19(+1.75%)
Apr 30, 2007 11.25 11.34 11.10 11.11 1,085,096 -0.11(-0.98%)
Apr 27, 2007 11.17 11.25 11.11 11.21 772,720 +0.05(+0.45%)
Apr 26, 2007 11.03 11.27 10.88 11.17 1,838,475 +0.24(+2.21%)
Apr 25, 2007 10.80 10.99 10.79 10.92 958,405 +0.17(+1.62%)
Apr 24, 2007 10.70 10.76 10.62 10.75 858,309 +0.08(+0.78%)
Apr 23, 2007 10.59 10.67 10.59 10.67 572,045 +0.06(+0.58%)
Apr 20, 2007 10.59 10.61 10.54 10.60 561,890 +0.15(+1.44%)
Apr 19, 2007 10.49 10.56 10.44 10.45 494,192 -0.10(-0.98%)
Apr 18, 2007 10.57 10.61 10.52 10.56 547,383 -0.05(-0.51%)
Apr 17, 2007 10.63 10.64 10.59 10.61 709,374 -0.00(-0.02%)
Apr 16, 2007 10.56 10.63 10.55 10.61 869,914 +0.09(+0.86%)
Apr 13, 2007 10.50 10.52 10.41 10.52 1,388,769 +0.01(+0.12%)
Apr 12, 2007 10.42 10.51 10.37 10.51 1,019,333 +0.08(+0.77%)
Apr 11, 2007 10.56 10.56 10.40 10.43 653,282 -0.12(-1.12%)
Apr 10, 2007 10.45 10.56 10.44 10.55 420,692 +0.11(+1.05%)
Apr 09, 2007 10.39 10.46 10.35 10.44 546,900 +0.04(+0.34%)
Apr 05, 2007 10.42 10.43 10.39 10.40 649,897 -0.03(-0.26%)
Apr 04, 2007 10.46 10.47 10.40 10.43 440,034 -0.03(-0.30%)
Apr 03, 2007 10.41 10.53 10.39 10.46 702,121 +0.07(+0.68%)
Apr 02, 2007 10.39 10.42 10.36 10.39 766,434 +0.04(+0.38%)
Mar 30, 2007 10.39 10.46 10.27 10.35 846,220 -0.03(-0.30%)
Mar 29, 2007 10.39 10.40 10.31 10.38 636,358 +0.04(+0.38%)
Mar 28, 2007 10.31 10.37 10.30 10.34 1,597,664 -0.01(-0.08%)
Mar 27, 2007 10.31 10.35 10.20 10.35 854,441 +0.03(+0.30%)
Mar 26, 2007 10.26 10.32 10.19 10.32 711,309 +0.04(+0.40%)
Mar 23, 2007 10.29 10.31 10.26 10.28 692,450 +0.00(+0.00%)
Mar 22, 2007 10.32 10.32 10.25 10.28 1,141,189 +0.00(+0.00%)
Mar 21, 2007 10.22 10.31 10.17 10.28 1,333,643 +0.06(+0.61%)
Mar 20, 2007 10.15 10.22 10.08 10.22 1,864,587 +0.06(+0.63%)
Mar 19, 2007 10.12 10.18 10.09 10.15 1,025,619 +0.06(+0.64%)
Mar 16, 2007 10.26 10.26 10.07 10.09 2,006,268 -0.17(-1.63%)
Mar 15, 2007 10.16 10.27 10.15 10.26 1,849,113 +0.10(+0.96%)
Mar 14, 2007 10.08 10.20 10.00 10.16 866,046 +0.06(+0.57%)
Mar 13, 2007 10.36 10.45 10.08 10.10 728,233 -0.26(-2.53%)
Mar 12, 2007 10.23 10.37 10.21 10.36 434,715 +0.13(+1.29%)
Mar 09, 2007 10.24 10.29 10.16 10.23 435,682 +0.05(+0.47%)
Mar 08, 2007 10.27 10.29 10.15 10.18 669,723 -0.02(-0.24%)
Mar 07, 2007 10.21 10.26 10.16 10.21 805,118 -0.03(-0.26%)
Mar 06, 2007 10.06 10.27 10.01 10.23 1,029,971 +0.27(+2.68%)
Mar 05, 2007 10.03 10.19 9.966 9.968 1,262,561 -0.19(-1.87%)
Mar 02, 2007 10.22 10.28 10.15 10.16 1,005,310 -0.11(-1.07%)
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.