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 (%)
Mar 31, 2005 8.959 9.023 8.913 9.002 598,157 +0.03(+0.32%)
Mar 30, 2005 8.861 8.973 8.861 8.973 301,738 +0.13(+1.50%)
Mar 29, 2005 8.996 9.046 8.828 8.841 528,041 -0.13(-1.50%)
Mar 28, 2005 8.975 9.050 8.952 8.975 741,289 +0.00(+0.00%)
Mar 24, 2005 9.039 9.079 8.963 8.975 268,372 -0.04(-0.48%)
Mar 23, 2005 9.122 9.122 8.981 9.019 707,440 -0.10(-1.13%)
Mar 22, 2005 9.120 9.194 9.058 9.122 498,061 -0.01(-0.09%)
Mar 21, 2005 9.172 9.192 9.066 9.130 370,886 -0.03(-0.34%)
Mar 18, 2005 9.205 9.223 9.062 9.161 910,049 +0.01(+0.09%)
Mar 17, 2005 9.130 9.209 9.062 9.153 349,126 +0.04(+0.39%)
Mar 16, 2005 9.124 9.161 9.077 9.118 429,880 -0.01(-0.07%)
Mar 15, 2005 9.203 9.306 9.108 9.124 346,708 -0.08(-0.85%)
Mar 14, 2005 9.064 9.234 9.064 9.203 416,340 +0.10(+1.14%)
Mar 11, 2005 9.120 9.147 9.041 9.099 499,995 -0.07(-0.72%)
Mar 10, 2005 9.182 9.225 9.108 9.165 522,722 -0.04(-0.38%)
Mar 09, 2005 9.256 9.283 9.161 9.201 475,817 -0.06(-0.60%)
Mar 08, 2005 9.405 9.405 9.254 9.256 550,768 -0.13(-1.37%)
Mar 07, 2005 9.285 9.409 9.265 9.385 329,784 +0.05(+0.51%)
Mar 04, 2005 9.275 9.383 9.236 9.337 321,080 +0.08(+0.85%)
Mar 03, 2005 9.287 9.354 9.223 9.259 445,353 +0.00(+0.02%)
Mar 02, 2005 9.267 9.347 9.223 9.256 533,844 -0.01(-0.09%)
Mar 01, 2005 9.196 9.333 9.141 9.265 704,539 +0.08(+0.90%)
Feb 28, 2005 9.130 9.182 9.054 9.182 694,384 +0.06(+0.70%)
Feb 25, 2005 8.955 9.118 8.892 9.118 708,891 +0.14(+1.61%)
Feb 24, 2005 8.944 8.986 8.892 8.973 536,745 +0.03(+0.32%)
Feb 23, 2005 8.965 9.027 8.913 8.944 658,601 -0.00(-0.05%)
Feb 22, 2005 9.006 9.006 8.888 8.948 729,200 -0.10(-1.10%)
Feb 18, 2005 9.130 9.130 8.952 9.048 594,772 -0.06(-0.64%)
Feb 17, 2005 9.137 9.172 8.981 9.105 561,890 -0.03(-0.34%)
Feb 16, 2005 9.079 9.221 9.019 9.137 696,318 +0.03(+0.36%)
Feb 15, 2005 9.058 9.147 9.002 9.103 491,775 +0.04(+0.39%)
Feb 14, 2005 9.091 9.097 9.027 9.068 681,328 -0.02(-0.25%)
Feb 11, 2005 9.081 9.141 8.998 9.091 658,117 +0.01(+0.11%)
Feb 10, 2005 9.025 9.116 9.008 9.081 592,354 +0.08(+0.85%)
Feb 09, 2005 9.037 9.095 8.975 9.004 652,798 -0.01(-0.14%)
Feb 08, 2005 9.037 9.089 8.988 9.017 479,202 +0.01(+0.09%)
Feb 07, 2005 9.099 9.130 8.961 9.008 842,352 -0.07(-0.80%)
Feb 04, 2005 9.139 9.236 8.992 9.081 1,011,596 -0.05(-0.54%)
Feb 03, 2005 9.099 9.130 9.002 9.130 399,899 +0.04(+0.41%)
Feb 02, 2005 9.037 9.097 8.983 9.093 404,735 +0.06(+0.69%)
Feb 01, 2005 9.079 9.157 8.992 9.031 625,236 -0.04(-0.41%)
Jan 31, 2005 8.996 9.118 8.996 9.068 653,766 +0.10(+1.15%)
Jan 28, 2005 8.955 8.994 8.905 8.965 465,663 +0.02(+0.25%)
Jan 27, 2005 8.913 8.998 8.886 8.942 490,324 +0.01(+0.14%)
Jan 26, 2005 8.770 8.940 8.768 8.930 738,871 +0.21(+2.42%)
Jan 25, 2005 8.762 8.830 8.651 8.719 818,658 -0.02(-0.26%)
Jan 24, 2005 8.706 8.845 8.636 8.742 580,749 +0.01(+0.17%)
Jan 21, 2005 8.686 8.756 8.636 8.727 541,097 +0.06(+0.69%)
Jan 20, 2005 8.727 8.746 8.624 8.667 744,674 -0.07(-0.83%)
Jan 19, 2005 8.758 8.866 8.729 8.739 701,154 -0.00(-0.02%)
Jan 18, 2005 8.713 8.748 8.648 8.742 953,086 +0.03(+0.36%)
Jan 14, 2005 8.696 8.742 8.671 8.710 498,061 +0.04(+0.41%)
Jan 13, 2005 8.646 8.737 8.611 8.675 301,738 +0.05(+0.58%)
Jan 12, 2005 8.651 8.655 8.520 8.626 943,898 -0.05(-0.52%)
Jan 11, 2005 8.613 8.686 8.543 8.671 575,430 +0.03(+0.31%)
Jan 10, 2005 8.611 8.758 8.601 8.644 367,018 +0.05(+0.60%)
Jan 07, 2005 8.725 8.756 8.570 8.593 559,472 -0.08(-0.93%)
Jan 06, 2005 8.727 8.758 8.655 8.673 483,071 -0.07(-0.78%)
Jan 05, 2005 8.783 8.820 8.698 8.742 883,938 -0.04(-0.42%)
Jan 04, 2005 8.895 8.934 8.737 8.779 661,019 -0.10(-1.07%)
Jan 03, 2005 8.957 9.006 8.853 8.874 1,040,126 -0.09(-0.99%)
Dec 31, 2004 9.000 9.079 8.961 8.963 233,073 -0.02(-0.18%)
Dec 30, 2004 9.025 9.035 8.977 8.979 167,309 -0.02(-0.28%)
Dec 29, 2004 9.037 9.037 8.971 9.004 293,034 -0.03(-0.37%)
Dec 28, 2004 8.963 9.068 8.963 9.037 203,576 +0.08(+0.85%)
Dec 27, 2004 9.060 9.060 8.959 8.961 205,510 -0.10(-1.14%)
Dec 23, 2004 9.089 9.141 9.058 9.064 354,445 -0.02(-0.27%)
Dec 22, 2004 9.017 9.099 9.017 9.089 374,271 +0.05(+0.55%)
Dec 21, 2004 8.892 9.046 8.892 9.039 341,873 +0.16(+1.77%)
Dec 20, 2004 8.841 8.944 8.841 8.882 613,630 -0.01(-0.12%)
Dec 17, 2004 8.986 9.031 8.888 8.892 1,626,194 -0.10(-1.13%)
Dec 16, 2004 9.025 9.043 8.950 8.994 634,423 -0.05(-0.57%)
Dec 15, 2004 8.849 9.056 8.845 9.046 520,788 +0.18(+1.98%)
Dec 14, 2004 8.955 8.981 8.824 8.870 787,227 -0.09(-1.02%)
Dec 13, 2004 8.810 8.975 8.770 8.961 519,337 +0.06(+0.70%)
Dec 10, 2004 8.892 8.944 8.785 8.899 661,502 -0.01(-0.12%)
Dec 09, 2004 8.826 8.969 8.801 8.909 611,213 +0.06(+0.65%)
Dec 08, 2004 8.783 8.864 8.758 8.851 484,038 +0.06(+0.71%)
Dec 07, 2004 9.017 9.017 8.789 8.789 308,507 -0.23(-2.55%)
Dec 06, 2004 8.955 9.087 8.905 9.019 406,185 +0.05(+0.51%)
Dec 03, 2004 9.031 9.035 8.971 8.973 216,632 -0.06(-0.66%)
Dec 02, 2004 9.070 9.110 9.006 9.033 284,813 -0.03(-0.30%)
Dec 01, 2004 9.027 9.188 9.017 9.060 774,654 +0.06(+0.71%)
Nov 30, 2004 9.048 9.151 8.975 8.996 553,670 -0.04(-0.46%)
Nov 29, 2004 8.998 9.213 8.986 9.037 588,486 +0.06(+0.67%)
Nov 26, 2004 9.048 9.048 8.975 8.977 98,161 -0.04(-0.44%)
Nov 24, 2004 8.924 9.025 8.884 9.017 508,216 +0.10(+1.16%)
Nov 23, 2004 8.733 8.913 8.723 8.913 343,323 +0.16(+1.82%)
Nov 22, 2004 8.715 8.806 8.715 8.754 650,381 +0.06(+0.69%)
Nov 19, 2004 8.830 8.830 8.694 8.694 390,228 -0.14(-1.55%)
Nov 18, 2004 8.853 8.866 8.742 8.830 290,616 -0.00(-0.05%)
Nov 17, 2004 8.859 8.901 8.773 8.835 527,558 +0.08(+0.92%)
Nov 16, 2004 8.750 8.793 8.719 8.754 497,094 -0.03(-0.31%)
Nov 15, 2004 8.810 8.812 8.706 8.781 402,317 -0.01(-0.09%)
Nov 12, 2004 8.758 8.824 8.655 8.789 363,149 +0.04(+0.47%)
Nov 11, 2004 8.742 8.748 8.644 8.748 321,080 +0.03(+0.31%)
Nov 10, 2004 8.634 8.804 8.605 8.721 274,659 +0.07(+0.84%)
Nov 09, 2004 8.593 8.717 8.593 8.648 235,974 +0.05(+0.53%)
Nov 08, 2004 8.758 8.758 8.603 8.603 236,458 -0.12(-1.42%)
Nov 05, 2004 8.851 8.851 8.655 8.727 347,192 -0.09(-1.01%)
Nov 04, 2004 8.706 8.845 8.611 8.816 340,906 +0.08(+0.90%)
Nov 03, 2004 8.557 8.754 8.557 8.737 335,586 +0.20(+2.35%)
Nov 02, 2004 8.582 8.655 8.512 8.537 348,642 -0.07(-0.84%)
Nov 01, 2004 8.500 8.630 8.469 8.609 634,907 +0.11(+1.26%)
Oct 29, 2004 8.611 8.617 8.460 8.502 436,166 -0.13(-1.51%)
Oct 28, 2004 8.675 8.688 8.539 8.632 273,691 -0.04(-0.50%)
Oct 27, 2004 8.541 8.675 8.535 8.675 366,534 +0.14(+1.65%)
Oct 26, 2004 8.473 8.537 8.431 8.535 429,396 +0.06(+0.73%)
Oct 25, 2004 8.384 8.510 8.384 8.473 475,334 +0.08(+0.91%)
Oct 22, 2004 8.520 8.580 8.396 8.396 490,324 -0.10(-1.22%)
Oct 21, 2004 8.508 8.624 8.489 8.500 453,574 +0.01(+0.15%)
Oct 20, 2004 8.454 8.529 8.404 8.487 295,451 +0.03(+0.39%)
Oct 19, 2004 8.458 8.568 8.438 8.454 319,146 -0.01(-0.15%)
Oct 18, 2004 8.522 8.603 8.448 8.466 371,370 -0.05(-0.63%)
Oct 15, 2004 8.402 8.620 8.396 8.520 379,590 +0.12(+1.48%)
Oct 14, 2004 8.506 8.516 8.396 8.396 325,915 -0.12(-1.41%)
Oct 13, 2004 8.706 8.706 8.425 8.516 296,902 -0.19(-2.16%)
Oct 12, 2004 8.644 8.737 8.632 8.704 299,803 +0.03(+0.31%)
Oct 11, 2004 8.603 8.677 8.582 8.677 243,228 +0.08(+0.99%)
Oct 08, 2004 8.591 8.640 8.584 8.593 220,984 +0.01(+0.10%)
Oct 07, 2004 8.737 8.758 8.584 8.584 318,179 -0.12(-1.40%)
Oct 06, 2004 8.706 8.708 8.667 8.706 274,659 +0.00(+0.00%)
Oct 05, 2004 8.764 8.781 8.706 8.706 185,201 -0.04(-0.47%)
Oct 04, 2004 8.731 8.787 8.721 8.748 427,945 +0.02(+0.26%)
Oct 01, 2004 8.593 8.725 8.593 8.725 437,617 +0.16(+1.91%)
Sep 30, 2004 8.669 8.700 8.547 8.562 455,992 -0.10(-1.12%)
Sep 29, 2004 8.440 8.673 8.438 8.659 430,847 +0.20(+2.35%)
Sep 28, 2004 8.479 8.508 8.423 8.460 361,698 +0.00(+0.02%)
Sep 27, 2004 8.355 8.500 8.349 8.458 285,297 +0.06(+0.74%)
Sep 24, 2004 8.489 8.497 8.371 8.396 460,827 -0.11(-1.34%)
Sep 23, 2004 8.557 8.568 8.491 8.510 304,155 -0.02(-0.27%)
Sep 22, 2004 8.696 8.696 8.533 8.533 374,754 -0.17(-2.00%)
Sep 21, 2004 8.671 8.713 8.638 8.706 187,135 +0.04(+0.43%)
Sep 20, 2004 8.682 8.690 8.593 8.669 241,293 -0.01(-0.07%)
Sep 17, 2004 8.758 8.758 8.636 8.675 414,406 -0.04(-0.45%)
Sep 16, 2004 8.553 8.715 8.553 8.715 256,284 +0.16(+1.91%)
Sep 15, 2004 8.663 8.663 8.551 8.551 261,119 -0.10(-1.17%)
Sep 14, 2004 8.706 8.715 8.636 8.653 400,383 -0.03(-0.38%)
Sep 13, 2004 8.659 8.744 8.638 8.686 706,473 -0.06(-0.71%)
Sep 10, 2004 8.717 8.748 8.671 8.748 229,204 +0.02(+0.26%)
Sep 09, 2004 8.611 8.748 8.611 8.725 401,350 +0.09(+1.08%)
Sep 08, 2004 8.634 8.684 8.582 8.632 352,994 -0.01(-0.14%)
Sep 07, 2004 8.551 8.665 8.541 8.644 246,129 +0.12(+1.43%)
Sep 03, 2004 8.593 8.636 8.485 8.522 168,277 -0.07(-0.79%)
Sep 02, 2004 8.516 8.599 8.508 8.591 257,734 +0.08(+0.97%)
Sep 01, 2004 8.458 8.514 8.450 8.508 395,064 +0.06(+0.71%)
Aug 31, 2004 8.365 8.456 8.361 8.448 396,514 +0.05(+0.62%)
Aug 30, 2004 8.458 8.458 8.365 8.396 307,540 -0.08(-0.90%)
Aug 27, 2004 8.375 8.473 8.355 8.473 216,632 +0.09(+1.06%)
Aug 26, 2004 8.438 8.442 8.347 8.384 266,922 -0.04(-0.52%)
Aug 25, 2004 8.336 8.433 8.295 8.427 368,952 +0.07(+0.84%)
Aug 24, 2004 8.251 8.357 8.189 8.357 464,212 +0.08(+1.03%)
Aug 23, 2004 8.313 8.320 8.177 8.272 698,736 -0.03(-0.40%)
Aug 20, 2004 8.313 8.328 8.284 8.305 334,619 +0.02(+0.22%)
Aug 19, 2004 8.406 8.419 8.278 8.287 874,266 -0.15(-1.74%)
Aug 18, 2004 8.243 8.440 8.239 8.433 354,445 +0.18(+2.23%)
Aug 17, 2004 8.375 8.375 8.245 8.249 558,989 -0.11(-1.26%)
Aug 16, 2004 8.272 8.386 8.272 8.355 333,169 +0.07(+0.87%)
Aug 13, 2004 8.293 8.324 8.216 8.282 327,366 +0.01(+0.12%)
Aug 12, 2004 8.375 8.375 8.272 8.272 250,481 -0.13(-1.60%)
Aug 11, 2004 8.293 8.429 8.214 8.406 427,462 +0.08(+1.02%)
Aug 10, 2004 8.222 8.336 8.210 8.322 270,307 +0.12(+1.46%)
Aug 09, 2004 8.229 8.260 8.191 8.202 406,669 -0.05(-0.58%)
Aug 06, 2004 8.313 8.353 8.247 8.249 375,238 -0.10(-1.16%)
Aug 05, 2004 8.375 8.388 8.287 8.347 558,989 -0.05(-0.54%)
Aug 04, 2004 8.363 8.446 8.297 8.392 572,528 +0.03(+0.40%)
Aug 03, 2004 8.303 8.380 8.303 8.359 615,565 -0.01(-0.12%)
Aug 02, 2004 8.386 8.417 8.328 8.369 382,008 -0.04(-0.44%)
Jul 30, 2004 8.373 8.446 8.332 8.406 650,381 +0.05(+0.57%)
Jul 29, 2004 8.384 8.396 8.338 8.359 725,815 -0.02(-0.30%)
Jul 28, 2004 8.390 8.423 8.322 8.384 541,097 -0.01(-0.07%)
Jul 27, 2004 8.431 8.435 8.355 8.390 556,087 -0.04(-0.47%)
Jul 26, 2004 8.500 8.512 8.427 8.429 396,514 -0.04(-0.49%)
Jul 23, 2004 8.479 8.545 8.460 8.471 326,399 -0.05(-0.61%)
Jul 22, 2004 8.638 8.677 8.510 8.522 428,429 -0.10(-1.20%)
Jul 21, 2004 8.682 8.768 8.624 8.626 496,610 -0.03(-0.36%)
Jul 20, 2004 8.599 8.677 8.568 8.657 300,771 +0.07(+0.87%)
Jul 19, 2004 8.593 8.646 8.572 8.582 393,129 +0.00(+0.00%)
Jul 16, 2004 8.572 8.626 8.520 8.582 367,985 +0.03(+0.36%)
Jul 15, 2004 8.562 8.597 8.510 8.551 243,228 +0.02(+0.19%)
Jul 14, 2004 8.500 8.582 8.487 8.535 205,027 +0.01(+0.10%)
Jul 13, 2004 8.562 8.588 8.512 8.526 226,303 -0.05(-0.60%)
Jul 12, 2004 8.584 8.632 8.541 8.578 477,268 -0.00(-0.05%)
Jul 09, 2004 8.479 8.593 8.464 8.582 461,794 +0.11(+1.32%)
Jul 08, 2004 8.500 8.541 8.458 8.471 629,104 -0.03(-0.34%)
Jul 07, 2004 8.568 8.611 8.497 8.500 926,974 -0.07(-0.80%)
Jul 06, 2004 8.541 8.628 8.541 8.568 554,637 -0.00(-0.05%)
Jul 02, 2004 8.564 8.593 8.545 8.572 665,854 +0.01(+0.14%)
Jul 01, 2004 8.582 8.582 8.524 8.560 797,865 -0.04(-0.46%)
Jun 30, 2004 8.497 8.686 8.497 8.599 1,752,885 +0.10(+1.17%)
Jun 29, 2004 8.458 8.555 8.448 8.500 695,351 +0.02(+0.24%)
Jun 28, 2004 8.438 8.514 8.365 8.479 1,938,570 +0.04(+0.49%)
Jun 25, 2004 8.200 8.438 8.150 8.438 1,656,658 +0.21(+2.56%)
Jun 24, 2004 8.200 8.266 8.177 8.227 437,133 +0.03(+0.33%)
Jun 23, 2004 8.179 8.204 8.136 8.200 532,877 +0.05(+0.63%)
Jun 22, 2004 8.189 8.210 8.117 8.148 504,831 -0.04(-0.51%)
Jun 21, 2004 8.189 8.276 8.117 8.189 521,271 +0.02(+0.25%)
Jun 18, 2004 8.107 8.220 8.096 8.169 711,309 +0.08(+1.05%)
Jun 17, 2004 8.113 8.167 8.055 8.084 337,521 -0.03(-0.36%)
Jun 16, 2004 8.090 8.183 8.067 8.113 693,901 +0.05(+0.59%)
Jun 15, 2004 8.003 8.096 8.003 8.065 362,666 +0.06(+0.78%)
Jun 14, 2004 8.003 8.055 7.983 8.003 511,117 -0.08(-1.02%)
Jun 10, 2004 8.018 8.096 8.018 8.086 425,044 +0.09(+1.16%)
Jun 09, 2004 8.092 8.127 7.993 7.993 320,113 -0.12(-1.48%)
Jun 08, 2004 8.123 8.142 8.096 8.113 225,820 -0.00(-0.03%)
Jun 07, 2004 8.063 8.123 8.034 8.115 407,636 +0.08(+1.00%)
Jun 04, 2004 8.018 8.078 7.964 8.034 355,412 +0.07(+0.86%)
Jun 03, 2004 8.055 8.086 7.966 7.966 338,004 -0.08(-0.98%)
Jun 02, 2004 8.127 8.148 8.034 8.045 294,001 -0.08(-0.94%)
Jun 01, 2004 8.096 8.162 8.074 8.121 783,358 +0.00(+0.00%)
May 28, 2004 8.065 8.129 8.049 8.121 359,764 +0.04(+0.46%)
May 27, 2004 8.047 8.088 8.020 8.084 369,435 +0.04(+0.51%)
May 26, 2004 8.003 8.043 7.966 8.043 501,446 +0.01(+0.15%)
May 25, 2004 7.900 8.092 7.900 8.030 611,696 +0.14(+1.84%)
May 24, 2004 7.869 7.918 7.817 7.885 333,652 +0.05(+0.61%)
May 21, 2004 7.817 7.889 7.770 7.838 355,412 +0.05(+0.64%)
May 20, 2004 7.610 7.838 7.592 7.788 560,923 +0.19(+2.56%)
May 19, 2004 7.761 7.807 7.590 7.594 415,373 -0.14(-1.84%)
May 18, 2004 7.693 7.757 7.652 7.736 348,642 +0.06(+0.84%)
May 17, 2004 7.776 7.796 7.664 7.672 352,027 -0.12(-1.59%)
May 14, 2004 7.693 7.846 7.660 7.796 380,557 +0.08(+1.05%)
May 13, 2004 7.730 7.798 7.679 7.716 298,836 +0.01(+0.08%)
May 12, 2004 7.621 7.726 7.548 7.710 337,037 +0.05(+0.62%)
May 11, 2004 7.559 7.693 7.559 7.662 329,784 +0.09(+1.20%)
May 10, 2004 7.741 7.747 7.571 7.571 411,988 -0.22(-2.84%)
May 07, 2004 7.939 7.960 7.772 7.792 456,475 -0.16(-2.03%)
May 06, 2004 7.999 8.003 7.892 7.954 405,702 -0.02(-0.29%)
May 05, 2004 8.022 8.051 7.966 7.976 426,011 -0.01(-0.18%)
May 04, 2004 7.987 8.051 7.939 7.991 308,991 +0.03(+0.36%)
May 03, 2004 7.900 7.974 7.885 7.962 605,410 +0.08(+1.02%)
Apr 30, 2004 7.898 7.931 7.821 7.881 524,656 +0.02(+0.32%)
Apr 29, 2004 7.964 8.018 7.827 7.856 479,686 -0.10(-1.20%)
Apr 28, 2004 7.960 8.024 7.912 7.952 991,770 -0.01(-0.08%)
Apr 27, 2004 7.952 7.964 7.861 7.958 379,106 +0.02(+0.23%)
Apr 26, 2004 7.879 7.939 7.817 7.939 376,689 +0.04(+0.50%)
Apr 23, 2004 7.817 7.900 7.807 7.900 468,080 +0.00(+0.00%)
Apr 22, 2004 7.755 7.900 7.755 7.900 343,323 +0.16(+2.06%)
Apr 21, 2004 7.683 7.741 7.610 7.741 271,274 +0.07(+0.89%)
Apr 20, 2004 7.796 7.817 7.662 7.672 341,873 -0.10(-1.33%)
Apr 19, 2004 7.782 7.825 7.736 7.776 256,284 -0.01(-0.08%)
Apr 16, 2004 7.693 7.827 7.664 7.782 631,038 +0.11(+1.46%)
Apr 15, 2004 7.608 7.689 7.563 7.670 491,291 +0.06(+0.82%)
Apr 14, 2004 7.699 7.699 7.559 7.608 403,768 -0.07(-0.97%)
Apr 13, 2004 7.848 7.848 7.645 7.683 359,764 -0.15(-1.93%)
Apr 12, 2004 7.873 7.912 7.792 7.834 313,343 -0.01(-0.11%)
Apr 08, 2004 7.962 7.972 7.842 7.842 255,316 -0.08(-1.04%)
Apr 07, 2004 7.952 7.962 7.879 7.925 285,297 -0.02(-0.21%)
Apr 06, 2004 8.011 8.045 7.929 7.941 195,839 -0.07(-0.88%)
Apr 05, 2004 7.991 8.014 7.900 8.011 325,915 +0.05(+0.65%)
Apr 02, 2004 7.991 8.014 7.916 7.960 449,222 +0.00(+0.00%)
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.