Newjersey Resources Corp (NY: NJR )

45.89 -0.38 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.69 36.03 34.84 35.22 698,255 -0.56(-1.56%)
Mar 30, 2021 35.82 36.09 35.46 35.77 424,516 -0.14(-0.39%)
Mar 29, 2021 34.98 36.22 34.89 35.91 543,618 +0.79(+2.24%)
Mar 26, 2021 35.79 35.83 34.91 35.13 570,046 -0.31(-0.87%)
Mar 25, 2021 35.30 35.58 34.84 35.44 666,323 +0.13(+0.38%)
Mar 24, 2021 34.96 36.05 34.82 35.30 754,722 +0.52(+1.50%)
Mar 23, 2021 35.43 35.85 34.67 34.78 699,976 -1.00(-2.79%)
Mar 22, 2021 36.71 36.95 35.35 35.78 557,695 -0.97(-2.64%)
Mar 19, 2021 35.47 37.01 34.82 36.75 2,873,668 +1.20(+3.38%)
Mar 18, 2021 34.83 35.67 34.69 35.55 869,191 +0.68(+1.95%)
Mar 17, 2021 37.11 37.11 34.61 34.87 878,785 -2.35(-6.31%)
Mar 16, 2021 36.86 37.57 36.78 37.22 544,824 +0.05(+0.13%)
Mar 15, 2021 36.77 37.31 36.25 37.17 589,715 +0.82(+2.27%)
Mar 12, 2021 35.92 36.52 35.76 36.35 448,120 +0.69(+1.94%)
Mar 11, 2021 35.75 35.98 35.39 35.66 429,661 -0.15(-0.42%)
Mar 10, 2021 34.90 35.86 34.79 35.81 554,852 +0.54(+1.54%)
Mar 09, 2021 35.87 36.32 35.25 35.26 684,828 -0.71(-1.97%)
Mar 08, 2021 35.53 36.15 34.91 35.97 744,355 +0.73(+2.06%)
Mar 05, 2021 34.77 35.54 34.55 35.25 1,025,871 +0.83(+2.42%)
Mar 04, 2021 34.90 35.31 34.29 34.41 524,821 -0.33(-0.96%)
Mar 03, 2021 34.52 35.18 34.19 34.75 343,489 +0.23(+0.66%)
Mar 02, 2021 35.21 35.27 34.47 34.52 517,888 -0.79(-2.23%)
Mar 01, 2021 34.96 35.66 34.76 35.31 580,846 +0.88(+2.55%)
Feb 26, 2021 34.70 35.21 34.41 34.43 750,061 -0.17(-0.48%)
Feb 25, 2021 34.41 35.40 34.41 34.60 585,444 +0.30(+0.87%)
Feb 24, 2021 34.66 34.66 33.93 34.30 691,362 -0.15(-0.43%)
Feb 23, 2021 34.49 35.04 34.40 34.45 946,723 +0.04(+0.13%)
Feb 22, 2021 34.54 34.76 34.35 34.40 834,457 -0.30(-0.86%)
Feb 19, 2021 34.16 35.09 34.10 34.70 730,662 +0.55(+1.62%)
Feb 18, 2021 34.07 34.55 33.73 34.15 667,930 +0.09(+0.26%)
Feb 17, 2021 33.04 34.09 33.04 34.06 637,455 +0.93(+2.80%)
Feb 16, 2021 32.23 33.16 32.09 33.13 825,677 +1.04(+3.25%)
Feb 12, 2021 32.30 32.71 32.08 32.09 852,534 -0.49(-1.51%)
Feb 11, 2021 32.74 33.17 32.36 32.58 593,912 -0.18(-0.53%)
Feb 10, 2021 32.92 33.43 32.54 32.76 641,548 +0.15(+0.46%)
Feb 09, 2021 31.79 32.62 31.69 32.61 523,159 +0.80(+2.51%)
Feb 08, 2021 32.24 32.26 31.64 31.81 546,019 -0.28(-0.87%)
Feb 05, 2021 32.06 32.24 31.42 32.09 760,902 +0.50(+1.58%)
Feb 04, 2021 31.36 31.81 30.97 31.59 604,050 +0.42(+1.35%)
Feb 03, 2021 31.26 31.54 30.97 31.17 740,935 -0.32(-1.03%)
Feb 02, 2021 31.46 31.92 31.03 31.50 675,698 +0.25(+0.79%)
Feb 01, 2021 30.67 31.38 30.33 31.25 496,852 +0.57(+1.86%)
Jan 29, 2021 30.50 31.03 30.22 30.68 1,231,731 +0.09(+0.29%)
Jan 28, 2021 31.27 31.92 30.57 30.59 501,347 -0.48(-1.55%)
Jan 27, 2021 30.33 31.22 30.23 31.07 995,131 +0.18(+0.57%)
Jan 26, 2021 31.55 31.55 30.62 30.90 447,711 -0.47(-1.51%)
Jan 25, 2021 30.79 31.55 30.58 31.37 887,814 +0.32(+1.04%)
Jan 22, 2021 30.28 31.07 30.08 31.05 648,501 +0.41(+1.34%)
Jan 21, 2021 31.28 31.36 30.56 30.64 567,518 -0.67(-2.13%)
Jan 20, 2021 31.87 32.06 30.71 31.30 788,499 -0.70(-2.19%)
Jan 19, 2021 33.64 33.64 31.90 32.00 607,052 -1.06(-3.21%)
Jan 15, 2021 32.80 33.57 32.77 33.06 837,700 -0.01(-0.03%)
Jan 14, 2021 32.99 33.27 32.68 33.07 628,708 +0.32(+0.96%)
Jan 13, 2021 32.22 32.97 32.22 32.76 615,598 +0.47(+1.47%)
Jan 12, 2021 31.50 32.31 31.23 32.28 622,996 +0.93(+2.96%)
Jan 11, 2021 30.86 31.66 30.63 31.36 609,196 +0.30(+0.96%)
Jan 08, 2021 30.99 31.29 30.72 31.06 761,244 +0.09(+0.28%)
Jan 07, 2021 31.28 31.36 30.71 30.97 749,372 -0.25(-0.81%)
Jan 06, 2021 29.99 31.27 29.99 31.22 969,864 +1.72(+5.82%)
Jan 05, 2021 30.37 30.51 29.20 29.51 818,010 -0.71(-2.35%)
Jan 04, 2021 31.23 31.23 30.15 30.22 789,490 -0.94(-3.01%)
Dec 31, 2020 31.15 31.15 31.15 505,269 +0.55(+1.80%)
Dec 30, 2020 30.67 31.17 30.58 30.60 505,269 -0.12(-0.40%)
Dec 29, 2020 31.21 31.39 30.59 30.72 393,540 -0.47(-1.52%)
Dec 28, 2020 30.88 31.50 30.72 31.20 463,896 +0.40(+1.31%)
Dec 24, 2020 30.55 30.82 30.26 30.79 170,712 +0.27(+0.89%)
Dec 23, 2020 30.30 30.75 30.30 30.52 381,571 +0.40(+1.34%)
Dec 22, 2020 29.36 30.18 29.22 30.12 399,281 +0.73(+2.47%)
Dec 21, 2020 29.79 29.88 28.46 29.39 665,192 -0.97(-3.20%)
Dec 18, 2020 31.55 31.71 30.28 30.36 1,732,571 -1.06(-3.37%)
Dec 17, 2020 30.69 31.63 30.69 31.43 735,590 +0.82(+2.69%)
Dec 16, 2020 30.88 31.04 30.48 30.60 454,474 -0.28(-0.91%)
Dec 15, 2020 30.07 30.94 29.74 30.88 473,459 +1.00(+3.35%)
Dec 14, 2020 29.49 30.40 29.44 29.88 650,983 +0.76(+2.62%)
Dec 11, 2020 28.47 29.23 28.47 29.12 564,266 +0.41(+1.42%)
Dec 10, 2020 28.85 28.85 28.19 28.71 454,079 -0.15(-0.51%)
Dec 09, 2020 29.09 29.56 28.77 28.86 626,387 -0.24(-0.84%)
Dec 08, 2020 28.81 29.12 28.56 29.10 661,216 +0.17(+0.60%)
Dec 07, 2020 29.26 29.35 28.90 28.93 481,844 -0.34(-1.16%)
Dec 04, 2020 28.86 29.62 28.86 29.26 656,217 +0.61(+2.12%)
Dec 03, 2020 29.06 29.17 28.54 28.66 638,968 -0.47(-1.61%)
Dec 02, 2020 29.01 29.23 28.41 29.13 602,671 +0.29(+0.99%)
Dec 01, 2020 29.07 29.13 28.12 28.84 998,397 +0.17(+0.61%)
Nov 30, 2020 30.68 31.08 28.54 28.67 1,470,632 -3.02(-9.53%)
Nov 27, 2020 32.72 32.72 31.63 31.69 292,791 -0.83(-2.56%)
Nov 25, 2020 32.74 32.90 32.33 32.52 786,309 -0.57(-1.73%)
Nov 24, 2020 31.93 33.26 31.86 33.09 585,259 +1.61(+5.10%)
Nov 23, 2020 31.30 31.70 31.16 31.49 482,471 +0.45(+1.45%)
Nov 20, 2020 30.83 31.16 30.72 31.03 442,817 -0.04(-0.14%)
Nov 19, 2020 30.82 31.26 30.54 31.08 424,232 +0.16(+0.53%)
Nov 18, 2020 32.41 32.41 30.90 30.91 494,409 -1.21(-3.78%)
Nov 17, 2020 32.15 32.44 31.72 32.13 637,554 -0.35(-1.07%)
Nov 16, 2020 32.29 32.76 32.01 32.48 932,018 +0.85(+2.69%)
Nov 13, 2020 30.65 31.78 30.60 31.62 445,237 +1.24(+4.08%)
Nov 12, 2020 30.89 30.89 29.98 30.38 796,824 -0.89(-2.86%)
Nov 11, 2020 31.48 31.68 30.31 31.28 945,050 -0.20(-0.63%)
Nov 10, 2020 29.30 31.54 29.13 31.48 768,409 +2.54(+8.79%)
Nov 09, 2020 28.08 29.41 27.88 28.93 907,276 +2.39(+8.99%)
Nov 06, 2020 27.36 27.38 26.54 26.55 478,192 -0.73(-2.67%)
Nov 05, 2020 26.58 27.49 26.48 27.28 528,985 +0.95(+3.59%)
Nov 04, 2020 27.30 27.74 26.25 26.33 716,675 -1.28(-4.65%)
Nov 03, 2020 27.18 27.81 27.01 27.61 779,055 +0.81(+3.01%)
Nov 02, 2020 25.67 26.85 25.17 26.81 889,664 +1.48(+5.86%)
Oct 30, 2020 25.00 25.81 24.94 25.32 2,442,813 +0.19(+0.76%)
Oct 29, 2020 25.05 25.59 24.24 25.13 870,255 +0.00(+0.00%)
Oct 28, 2020 26.01 26.30 24.85 25.13 1,414,634 -1.35(-5.08%)
Oct 27, 2020 26.45 26.89 26.27 26.48 1,264,781 -0.08(-0.29%)
Oct 26, 2020 25.44 26.56 25.04 26.56 990,832 +0.91(+3.55%)
Oct 23, 2020 25.71 25.87 25.26 25.64 407,212 +0.13(+0.51%)
Oct 22, 2020 25.16 25.53 24.66 25.51 451,019 +0.44(+1.77%)
Oct 21, 2020 24.48 25.45 24.30 25.07 429,589 +0.45(+1.83%)
Oct 20, 2020 24.81 24.81 24.32 24.62 303,093 +0.01(+0.04%)
Oct 19, 2020 25.16 25.22 24.58 24.61 312,047 -0.50(-2.00%)
Oct 16, 2020 24.79 25.15 24.48 25.12 369,072 +0.29(+1.15%)
Oct 15, 2020 24.59 25.04 24.25 24.83 493,632 +0.02(+0.07%)
Oct 14, 2020 24.92 25.28 24.73 24.81 386,890 -0.12(-0.49%)
Oct 13, 2020 24.88 25.11 24.64 24.93 400,102 -0.11(-0.45%)
Oct 12, 2020 24.94 25.23 24.79 25.05 360,677 +0.02(+0.07%)
Oct 09, 2020 25.54 25.54 24.73 25.03 421,154 -0.26(-1.03%)
Oct 08, 2020 24.69 25.36 24.69 25.29 429,433 +0.62(+2.50%)
Oct 07, 2020 24.43 24.75 24.17 24.67 459,029 +0.31(+1.28%)
Oct 06, 2020 23.97 24.94 23.76 24.36 573,524 +0.61(+2.56%)
Oct 05, 2020 23.98 24.14 23.59 23.75 415,007 -0.16(-0.69%)
Oct 02, 2020 23.21 24.04 22.94 23.92 551,591 +0.55(+2.34%)
Oct 01, 2020 23.33 23.50 23.01 23.37 580,476 -0.08(-0.33%)
Sep 30, 2020 23.23 23.57 23.03 23.45 696,546 +0.31(+1.35%)
Sep 29, 2020 23.14 23.35 22.72 23.14 482,024 +0.00(+0.00%)
Sep 28, 2020 23.28 23.45 23.04 23.14 572,215 +0.06(+0.26%)
Sep 25, 2020 22.80 23.25 22.74 23.08 586,851 +0.06(+0.26%)
Sep 24, 2020 22.67 23.38 22.45 23.02 663,040 +0.21(+0.91%)
Sep 23, 2020 23.45 23.82 22.76 22.81 1,360,430 -0.69(-2.95%)
Sep 22, 2020 23.55 24.07 23.07 23.50 756,482 -0.05(-0.22%)
Sep 21, 2020 22.98 23.61 22.51 23.55 886,537 +0.24(+1.02%)
Sep 18, 2020 24.00 24.07 23.24 23.32 1,660,586 -0.59(-2.47%)
Sep 17, 2020 24.11 24.18 23.76 23.91 562,914 -0.31(-1.27%)
Sep 16, 2020 24.07 24.41 23.94 24.22 639,082 +0.21(+0.89%)
Sep 15, 2020 24.58 24.65 23.87 24.00 482,238 -0.36(-1.48%)
Sep 14, 2020 24.35 24.50 24.12 24.36 516,726 +0.11(+0.46%)
Sep 11, 2020 24.59 24.59 23.97 24.25 496,717 -0.34(-1.39%)
Sep 10, 2020 25.06 25.06 24.54 24.59 614,837 -0.32(-1.27%)
Sep 09, 2020 25.22 25.46 24.40 24.91 621,500 -0.27(-1.06%)
Sep 08, 2020 25.54 25.74 25.01 25.18 517,581 -0.36(-1.41%)
Sep 04, 2020 26.22 26.26 25.37 25.54 355,914 -0.33(-1.26%)
Sep 03, 2020 25.93 26.40 25.66 25.86 432,982 +0.01(+0.03%)
Sep 02, 2020 25.52 26.03 25.38 25.85 425,230 +0.31(+1.21%)
Sep 01, 2020 25.84 25.84 25.31 25.55 420,101 -0.29(-1.13%)
Aug 31, 2020 26.06 26.23 25.81 25.84 566,030 -0.22(-0.86%)
Aug 28, 2020 25.87 26.12 25.29 26.06 401,177 +0.38(+1.47%)
Aug 27, 2020 25.91 26.39 25.65 25.68 651,121 -0.04(-0.17%)
Aug 26, 2020 26.46 26.46 25.59 25.73 645,945 -0.84(-3.16%)
Aug 25, 2020 27.41 27.41 26.39 26.57 431,675 -0.65(-2.39%)
Aug 24, 2020 26.88 27.23 26.51 27.22 317,381 +0.47(+1.76%)
Aug 21, 2020 26.79 26.95 26.38 26.75 425,674 -0.21(-0.79%)
Aug 20, 2020 27.32 27.58 26.95 26.96 404,991 -0.63(-2.30%)
Aug 19, 2020 27.60 27.85 27.37 27.59 386,700 +0.11(+0.41%)
Aug 18, 2020 27.76 27.90 27.44 27.48 415,930 -0.36(-1.29%)
Aug 17, 2020 28.28 28.28 27.78 27.84 427,298 -0.27(-0.95%)
Aug 14, 2020 27.89 28.49 27.62 28.11 427,774 -0.05(-0.18%)
Aug 13, 2020 28.47 28.47 27.89 28.16 563,933 -0.55(-1.91%)
Aug 12, 2020 28.19 28.93 28.04 28.71 512,496 +0.84(+3.01%)
Aug 11, 2020 28.63 28.85 27.71 27.87 539,013 -0.39(-1.40%)
Aug 10, 2020 27.86 28.87 27.77 28.26 661,318 +0.51(+1.85%)
Aug 07, 2020 26.20 27.77 26.15 27.75 698,764 +0.50(+1.82%)
Aug 06, 2020 26.81 27.31 26.66 27.25 583,389 +0.57(+2.12%)
Aug 05, 2020 27.08 27.23 26.38 26.69 439,224 -0.13(-0.48%)
Aug 04, 2020 26.22 27.01 26.22 26.81 681,103 +0.41(+1.56%)
Aug 03, 2020 26.71 26.83 26.08 26.40 515,710 -0.22(-0.84%)
Jul 31, 2020 26.69 27.01 25.95 26.63 1,891,447 -0.27(-1.02%)
Jul 30, 2020 27.20 27.20 26.68 26.90 419,182 -0.56(-2.03%)
Jul 29, 2020 27.19 27.58 27.00 27.46 672,750 +0.33(+1.23%)
Jul 28, 2020 26.45 27.72 26.44 27.12 527,869 +0.41(+1.54%)
Jul 27, 2020 26.94 27.03 26.29 26.71 623,703 -0.30(-1.11%)
Jul 24, 2020 27.94 28.14 26.95 27.01 441,889 -0.75(-2.72%)
Jul 23, 2020 27.44 27.83 27.24 27.77 772,613 +0.30(+1.09%)
Jul 22, 2020 26.55 27.56 26.38 27.47 553,626 +0.49(+1.81%)
Jul 21, 2020 26.71 27.40 26.56 26.98 509,474 +0.73(+2.78%)
Jul 20, 2020 27.18 27.18 26.25 26.25 485,485 -1.11(-4.07%)
Jul 17, 2020 27.00 27.49 26.96 27.36 618,389 +0.41(+1.53%)
Jul 16, 2020 27.47 27.78 26.72 26.95 493,226 -0.53(-1.93%)
Jul 15, 2020 27.63 28.25 27.31 27.48 616,518 +0.55(+2.04%)
Jul 14, 2020 26.88 27.25 26.61 26.93 580,680 +0.11(+0.42%)
Jul 13, 2020 26.80 27.45 26.49 26.82 451,860 +0.22(+0.84%)
Jul 10, 2020 25.89 26.91 25.89 26.60 691,182 +0.74(+2.85%)
Jul 09, 2020 26.56 26.56 25.52 25.86 553,640 -0.93(-3.46%)
Jul 08, 2020 27.26 27.26 26.37 26.79 457,044 -0.56(-2.04%)
Jul 07, 2020 27.36 27.54 26.93 27.35 631,230 -0.47(-1.70%)
Jul 06, 2020 28.31 28.44 27.55 27.82 336,089 +0.04(+0.15%)
Jul 02, 2020 28.25 28.32 27.58 27.77 406,543 +0.15(+0.56%)
Jul 01, 2020 28.01 28.16 27.51 27.62 566,357 -0.37(-1.32%)
Jun 30, 2020 27.46 28.18 27.41 27.99 699,708 +0.36(+1.30%)
Jun 29, 2020 27.31 27.66 26.97 27.63 574,565 +0.83(+3.10%)
Jun 26, 2020 26.38 27.02 26.27 26.80 1,195,249 +0.20(+0.74%)
Jun 25, 2020 26.47 26.64 25.73 26.60 657,128 +0.08(+0.29%)
Jun 24, 2020 26.29 26.71 25.85 26.52 566,286 -0.21(-0.80%)
Jun 23, 2020 27.44 27.64 26.39 26.74 504,769 -0.37(-1.36%)
Jun 22, 2020 26.84 27.49 26.36 27.11 522,869 -0.01(-0.03%)
Jun 19, 2020 27.47 27.72 27.03 27.11 1,329,169 -0.02(-0.06%)
Jun 18, 2020 26.63 27.33 26.51 27.13 560,377 +0.06(+0.22%)
Jun 17, 2020 28.00 28.00 26.90 27.07 433,819 -0.87(-3.13%)
Jun 16, 2020 28.23 28.40 27.23 27.95 572,597 +0.89(+3.30%)
Jun 15, 2020 25.78 27.30 25.62 27.05 884,931 +0.23(+0.84%)
Jun 12, 2020 28.50 28.50 25.93 26.83 698,094 -0.48(-1.74%)
Jun 11, 2020 28.09 28.38 27.16 27.30 736,780 -2.03(-6.92%)
Jun 10, 2020 30.40 30.56 29.32 29.33 463,643 -1.26(-4.13%)
Jun 09, 2020 31.02 31.04 30.32 30.60 523,577 -1.04(-3.27%)
Jun 08, 2020 31.06 31.79 31.06 31.63 570,276 +0.93(+3.01%)
Jun 05, 2020 30.98 32.17 30.67 30.71 616,561 +1.14(+3.85%)
Jun 04, 2020 29.89 29.95 29.04 29.57 466,067 -0.64(-2.11%)
Jun 03, 2020 29.95 30.98 29.87 30.21 683,587 +0.77(+2.62%)
Jun 02, 2020 29.64 29.94 29.17 29.43 910,819 +0.08(+0.26%)
Jun 01, 2020 30.00 30.32 29.28 29.36 541,901 -0.45(-1.51%)
May 29, 2020 29.28 30.00 29.04 29.81 783,044 +0.11(+0.37%)
May 28, 2020 30.46 30.66 29.49 29.70 597,878 -0.21(-0.71%)
May 27, 2020 29.94 30.05 29.09 29.91 586,226 +0.73(+2.50%)
May 26, 2020 29.27 29.93 29.06 29.18 522,611 +0.64(+2.23%)
May 22, 2020 28.47 28.61 27.90 28.54 352,523 +0.35(+1.23%)
May 21, 2020 28.47 29.06 28.09 28.20 581,396 -0.43(-1.51%)
May 20, 2020 28.27 28.72 27.97 28.63 543,271 +0.87(+3.15%)
May 19, 2020 27.95 28.52 27.73 27.75 731,683 -0.53(-1.89%)
May 18, 2020 27.04 28.55 26.82 28.29 919,523 +2.77(+10.84%)
May 15, 2020 25.62 25.65 24.35 25.52 2,409,103 -0.22(-0.86%)
May 14, 2020 25.59 25.75 24.30 25.74 749,240 -0.43(-1.65%)
May 13, 2020 27.17 27.17 25.67 26.18 727,797 -1.33(-4.84%)
May 12, 2020 28.82 29.28 27.47 27.51 662,729 -1.36(-4.70%)
May 11, 2020 29.28 29.36 28.03 28.87 934,099 -1.10(-3.68%)
May 08, 2020 29.65 30.37 28.23 29.97 702,336 +1.54(+5.43%)
May 07, 2020 28.46 28.93 28.22 28.42 550,426 +0.51(+1.82%)
May 06, 2020 28.76 28.87 27.91 27.91 637,371 -0.98(-3.38%)
May 05, 2020 28.75 29.37 28.31 28.89 700,667 +0.93(+3.34%)
May 04, 2020 27.79 28.14 27.57 27.96 629,027 -0.40(-1.41%)
May 01, 2020 28.09 28.42 27.66 28.36 733,676 -0.31(-1.10%)
Apr 30, 2020 29.72 29.72 28.61 28.67 1,233,164 -1.77(-5.83%)
Apr 29, 2020 30.61 31.03 29.69 30.44 824,141 +0.89(+3.02%)
Apr 28, 2020 28.68 29.91 28.68 29.55 654,415 +1.65(+5.90%)
Apr 27, 2020 28.02 28.36 27.82 27.91 773,778 +0.08(+0.27%)
Apr 24, 2020 27.56 27.94 27.05 27.83 474,232 +0.48(+1.77%)
Apr 23, 2020 27.43 27.98 26.96 27.35 596,024 -0.59(-2.13%)
Apr 22, 2020 28.19 28.32 27.50 27.94 698,200 +0.45(+1.64%)
Apr 21, 2020 25.67 27.60 25.67 27.49 611,603 +0.93(+3.48%)
Apr 20, 2020 27.85 27.86 26.34 26.57 773,703 -1.85(-6.51%)
Apr 17, 2020 27.89 28.90 27.89 28.42 648,844 +1.27(+4.69%)
Apr 16, 2020 27.52 27.75 26.46 27.14 671,546 -0.47(-1.69%)
Apr 15, 2020 28.35 29.11 27.49 27.61 681,197 -2.23(-7.48%)
Apr 14, 2020 29.99 30.28 29.34 29.84 596,827 +0.76(+2.60%)
Apr 13, 2020 30.05 30.30 28.55 29.09 778,302 -1.26(-4.17%)
Apr 09, 2020 29.43 30.71 29.13 30.35 841,955 +1.60(+5.58%)
Apr 08, 2020 28.52 29.28 27.84 28.75 791,630 +0.65(+2.33%)
Apr 07, 2020 29.37 29.62 27.57 28.09 697,162 -0.08(-0.27%)
Apr 06, 2020 27.51 28.42 26.95 28.17 826,087 +1.95(+7.45%)
Apr 03, 2020 25.84 26.79 25.74 26.22 555,058 +0.00(+0.00%)
Apr 02, 2020 24.80 27.31 24.48 26.22 747,104 +1.11(+4.43%)
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.