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 (%)
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%)
Mar 01, 2007 10.20 10.35 10.12 10.27 1,711,783 +0.05(+0.53%)
Feb 28, 2007 10.25 10.39 10.19 10.21 1,252,890 -0.03(-0.32%)
Feb 27, 2007 10.34 10.41 10.25 10.25 1,338,479 -0.21(-1.98%)
Feb 26, 2007 10.45 10.57 10.38 10.45 1,296,806 +0.00(+0.00%)
Feb 23, 2007 10.49 10.50 10.40 10.45 636,841 -0.04(-0.34%)
Feb 22, 2007 10.40 10.54 10.39 10.49 1,071,557 +0.07(+0.70%)
Feb 21, 2007 10.39 10.44 10.35 10.42 573,495 +0.02(+0.20%)
Feb 20, 2007 10.23 10.44 10.21 10.40 941,481 +0.15(+1.49%)
Feb 16, 2007 10.20 10.30 10.18 10.24 972,428 +0.05(+0.51%)
Feb 15, 2007 10.12 10.24 10.06 10.19 1,578,806 +0.07(+0.69%)
Feb 14, 2007 10.05 10.23 10.04 10.12 1,283,837 +0.09(+0.93%)
Feb 13, 2007 9.926 10.03 9.920 10.03 759,180 +0.11(+1.15%)
Feb 12, 2007 9.846 9.933 9.678 9.914 1,214,520 -0.08(-0.77%)
Feb 09, 2007 9.929 10.02 9.908 9.991 956,471 +0.05(+0.54%)
Feb 08, 2007 9.960 10.11 9.867 9.937 814,306 -0.01(-0.06%)
Feb 07, 2007 9.891 9.943 9.778 9.943 1,027,553 +0.19(+1.91%)
Feb 06, 2007 9.786 9.815 9.720 9.757 947,283 -0.04(-0.36%)
Feb 05, 2007 9.705 9.867 9.691 9.792 1,157,146 +0.10(+1.05%)
Feb 02, 2007 9.730 9.809 9.680 9.691 670,690 -0.03(-0.34%)
Feb 01, 2007 9.668 9.776 9.664 9.724 1,051,731 +0.09(+0.90%)
Jan 31, 2007 9.674 9.728 9.579 9.637 1,373,778 -0.06(-0.58%)
Jan 30, 2007 9.738 9.738 9.639 9.693 773,204 -0.01(-0.11%)
Jan 29, 2007 9.658 9.782 9.633 9.703 567,693 +0.02(+0.19%)
Jan 26, 2007 9.670 9.701 9.575 9.685 567,693 +0.04(+0.36%)
Jan 25, 2007 9.914 9.916 9.610 9.649 855,408 -0.26(-2.61%)
Jan 24, 2007 9.850 9.908 9.819 9.908 415,373 +0.08(+0.78%)
Jan 23, 2007 9.734 9.881 9.699 9.831 548,351 +0.07(+0.68%)
Jan 22, 2007 9.747 9.788 9.693 9.765 662,469 -0.01(-0.15%)
Jan 19, 2007 9.728 9.788 9.678 9.780 605,410 +0.07(+0.77%)
Jan 18, 2007 9.755 9.773 9.670 9.705 553,186 -0.05(-0.51%)
Jan 17, 2007 9.823 9.833 9.724 9.755 961,306 -0.05(-0.55%)
Jan 16, 2007 9.846 9.918 9.792 9.809 907,148 -0.01(-0.06%)
Jan 12, 2007 9.792 9.842 9.773 9.815 552,219 +0.02(+0.23%)
Jan 11, 2007 9.654 9.809 9.654 9.792 819,141 +0.16(+1.65%)
Jan 10, 2007 9.691 9.722 9.587 9.633 998,540 -0.09(-0.96%)
Jan 09, 2007 9.689 9.755 9.575 9.726 1,192,445 +0.04(+0.45%)
Jan 08, 2007 9.761 9.763 9.602 9.682 1,355,887 -0.10(-1.06%)
Jan 05, 2007 9.858 9.989 9.747 9.786 1,010,629 -0.25(-2.53%)
Jan 04, 2007 9.964 10.07 9.910 10.04 1,191,962 +0.05(+0.48%)
Jan 03, 2007 10.04 10.07 9.902 9.993 1,347,667 -0.05(-0.53%)
Dec 29, 2006 10.16 10.16 10.02 10.05 894,092 -0.11(-1.08%)
Dec 28, 2006 10.22 10.24 10.13 10.16 335,103 -0.06(-0.63%)
Dec 27, 2006 10.21 10.26 10.14 10.22 457,442 +0.06(+0.61%)
Dec 26, 2006 10.06 10.19 10.05 10.16 409,087 +0.10(+0.99%)
Dec 22, 2006 10.12 10.17 10.03 10.06 670,206 -0.06(-0.59%)
Dec 21, 2006 10.17 10.27 10.08 10.12 746,124 -0.05(-0.53%)
Dec 20, 2006 10.25 10.32 10.16 10.17 1,223,393 -0.08(-0.75%)
Dec 19, 2006 10.26 10.28 10.21 10.25 955,987 -0.02(-0.24%)
Dec 18, 2006 10.44 10.46 10.24 10.27 1,071,073 -0.15(-1.43%)
Dec 15, 2006 10.50 10.53 10.38 10.42 1,631,513 -0.08(-0.75%)
Dec 14, 2006 10.59 10.68 10.49 10.50 892,158 -0.05(-0.51%)
Dec 13, 2006 10.54 10.57 10.35 10.56 1,130,067 -0.07(-0.62%)
Dec 12, 2006 10.66 10.70 10.58 10.62 584,617 -0.04(-0.37%)
Dec 11, 2006 10.68 10.71 10.66 10.66 359,281 -0.05(-0.42%)
Dec 08, 2006 10.74 10.76 10.60 10.71 552,219 -0.03(-0.29%)
Dec 07, 2006 10.75 10.77 10.65 10.74 570,594 -0.03(-0.25%)
Dec 06, 2006 10.78 10.78 10.69 10.76 662,469 -0.04(-0.40%)
Dec 05, 2006 10.75 10.87 10.73 10.81 608,311 +0.10(+0.89%)
Dec 04, 2006 10.67 10.72 10.63 10.71 556,571 +0.07(+0.70%)
Dec 01, 2006 10.61 10.70 10.56 10.64 552,703 -0.06(-0.60%)
Nov 30, 2006 10.69 10.71 10.62 10.70 674,075 +0.01(+0.08%)
Nov 29, 2006 10.61 10.71 10.59 10.69 736,937 +0.10(+0.90%)
Nov 28, 2006 10.57 10.65 10.54 10.60 818,174 +0.04(+0.35%)
Nov 27, 2006 10.72 10.72 10.51 10.56 645,062 -0.19(-1.75%)
Nov 24, 2006 10.68 10.77 10.65 10.75 117,987 +0.04(+0.39%)
Nov 22, 2006 10.75 10.78 10.66 10.71 251,932 -0.05(-0.48%)
Nov 21, 2006 10.84 10.84 10.72 10.76 504,831 -0.09(-0.80%)
Nov 20, 2006 10.99 10.99 10.77 10.85 464,212 +0.03(+0.29%)
Nov 17, 2006 10.84 10.87 10.76 10.82 413,922 -0.03(-0.25%)
Nov 16, 2006 10.88 10.91 10.84 10.84 514,502 -0.02(-0.23%)
Nov 15, 2006 10.77 10.89 10.77 10.87 509,666 +0.09(+0.84%)
Nov 14, 2006 10.62 10.81 10.62 10.78 775,138 +0.16(+1.52%)
Nov 13, 2006 10.69 10.70 10.60 10.62 648,446 -0.07(-0.66%)
Nov 10, 2006 10.55 10.69 10.55 10.69 534,811 +0.11(+1.08%)
Nov 09, 2006 10.68 10.68 10.52 10.57 712,276 -0.10(-0.93%)
Nov 08, 2006 10.53 10.72 10.52 10.67 450,189 +0.10(+0.90%)
Nov 07, 2006 10.57 10.70 10.55 10.58 554,153 +0.00(+0.02%)
Nov 06, 2006 10.57 10.61 10.51 10.57 669,723 +0.03(+0.29%)
Nov 03, 2006 10.62 10.63 10.51 10.54 720,980 -0.05(-0.45%)
Nov 02, 2006 10.56 10.61 10.45 10.59 622,818 -0.02(-0.21%)
Nov 01, 2006 10.88 10.88 10.59 10.61 703,572 -0.11(-1.04%)
Oct 31, 2006 10.69 10.72 10.63 10.72 398,932 +0.01(+0.10%)
Oct 30, 2006 10.67 10.71 10.62 10.71 367,018 +0.03(+0.31%)
Oct 27, 2006 10.74 10.75 10.66 10.68 458,409 -0.09(-0.83%)
Oct 26, 2006 10.66 10.78 10.64 10.77 466,146 +0.15(+1.40%)
Oct 25, 2006 10.51 10.66 10.51 10.62 1,057,534 +0.12(+1.12%)
Oct 24, 2006 10.50 10.53 10.45 10.50 658,601 -0.04(-0.39%)
Oct 23, 2006 10.54 10.63 10.48 10.54 774,171 -0.05(-0.45%)
Oct 20, 2006 10.67 10.67 10.55 10.59 384,909 -0.03(-0.31%)
Oct 19, 2006 10.51 10.65 10.51 10.63 405,702 +0.08(+0.77%)
Oct 18, 2006 10.53 10.58 10.50 10.54 706,957 +0.06(+0.53%)
Oct 17, 2006 10.40 10.49 10.40 10.49 485,488 +0.05(+0.50%)
Oct 16, 2006 10.32 10.45 10.31 10.44 401,833 +0.12(+1.14%)
Oct 13, 2006 10.32 10.39 10.31 10.32 482,587 +0.01(+0.10%)
Oct 12, 2006 10.27 10.32 10.26 10.31 767,401 +0.06(+0.61%)
Oct 11, 2006 10.20 10.30 10.20 10.25 808,987 +0.01(+0.10%)
Oct 10, 2006 10.24 10.26 10.19 10.24 691,483 +0.00(+0.00%)
Oct 09, 2006 10.17 10.25 10.15 10.24 503,380 +0.04(+0.36%)
Oct 06, 2006 10.20 10.25 10.15 10.20 827,845 +0.01(+0.06%)
Oct 05, 2006 10.12 10.20 10.12 10.19 545,933 +0.09(+0.90%)
Oct 04, 2006 10.03 10.13 10.03 10.10 1,296,893 +0.04(+0.41%)
Oct 03, 2006 10.13 10.13 10.03 10.06 852,023 -0.07(-0.65%)
Oct 02, 2006 10.20 10.21 10.09 10.13 754,345 -0.07(-0.67%)
Sep 29, 2006 10.31 10.42 10.19 10.20 746,124 -0.10(-0.93%)
Sep 28, 2006 10.39 10.42 10.28 10.29 567,209 -0.09(-0.84%)
Sep 27, 2006 10.28 10.38 10.27 10.38 558,505 +0.10(+0.95%)
Sep 26, 2006 10.27 10.34 10.24 10.28 588,486 +0.01(+0.08%)
Sep 25, 2006 10.19 10.30 10.11 10.27 909,566 +0.10(+1.00%)
Sep 22, 2006 10.16 10.20 10.09 10.17 869,914 -0.01(-0.14%)
Sep 21, 2006 10.28 10.31 10.14 10.19 1,411,979 -0.07(-0.65%)
Sep 20, 2006 10.22 10.36 10.15 10.25 893,125 +0.08(+0.81%)
Sep 19, 2006 10.24 10.27 10.06 10.17 842,352 -0.09(-0.85%)
Sep 18, 2006 10.27 10.33 10.22 10.26 723,397 -0.05(-0.48%)
Sep 15, 2006 10.38 10.42 10.28 10.30 1,347,183 -0.02(-0.22%)
Sep 14, 2006 10.23 10.41 10.23 10.33 1,347,667 +0.10(+0.93%)
Sep 13, 2006 10.22 10.30 10.12 10.23 865,079 -0.05(-0.44%)
Sep 12, 2006 10.23 10.34 10.23 10.28 987,902 +0.06(+0.55%)
Sep 11, 2006 10.19 10.29 10.10 10.22 746,124 +0.04(+0.41%)
Sep 08, 2006 10.13 10.19 10.07 10.18 720,012 +0.07(+0.65%)
Sep 07, 2006 10.22 10.27 10.10 10.11 633,940 -0.13(-1.29%)
Sep 06, 2006 10.22 10.28 10.18 10.25 783,842 -0.03(-0.28%)
Sep 05, 2006 10.25 10.36 10.23 10.28 717,111 +0.04(+0.36%)
Sep 01, 2006 10.27 10.34 10.19 10.24 680,361 -0.03(-0.30%)
Aug 31, 2006 10.23 10.33 10.23 10.27 687,131 +0.05(+0.49%)
Aug 30, 2006 10.19 10.25 10.13 10.22 1,040,609 +0.03(+0.26%)
Aug 29, 2006 10.08 10.20 10.02 10.19 1,227,261 +0.14(+1.40%)
Aug 28, 2006 9.869 10.05 9.858 10.05 776,588 +0.18(+1.86%)
Aug 25, 2006 9.864 9.943 9.844 9.869 625,719 -0.01(-0.10%)
Aug 24, 2006 9.846 9.895 9.807 9.879 487,906 +0.01(+0.15%)
Aug 23, 2006 10.11 10.11 9.844 9.864 457,442 -0.25(-2.45%)
Aug 22, 2006 10.04 10.12 10.02 10.11 277,560 +0.06(+0.58%)
Aug 21, 2006 10.09 10.12 10.04 10.05 264,020 -0.06(-0.57%)
Aug 18, 2006 10.13 10.14 10.03 10.11 461,311 +0.02(+0.16%)
Aug 17, 2006 10.07 10.12 10.02 10.10 643,611 -0.01(-0.10%)
Aug 16, 2006 10.09 10.13 10.06 10.11 878,135 +0.05(+0.49%)
Aug 15, 2006 9.885 10.06 9.804 10.06 1,514,009 +0.17(+1.74%)
Aug 14, 2006 9.898 10.04 9.875 9.885 705,022 -0.01(-0.13%)
Aug 11, 2006 9.945 9.958 9.827 9.898 540,614 -0.09(-0.89%)
Aug 10, 2006 9.926 10.04 9.873 9.986 816,723 +0.01(+0.12%)
Aug 09, 2006 9.960 10.06 9.947 9.974 934,711 +0.04(+0.44%)
Aug 08, 2006 10.08 10.15 9.922 9.931 819,625 -0.14(-1.38%)
Aug 07, 2006 10.09 10.20 10.03 10.07 525,624 -0.11(-1.06%)
Aug 04, 2006 10.22 10.27 10.07 10.18 908,599 +0.04(+0.35%)
Aug 03, 2006 10.30 10.32 10.08 10.14 1,517,878 -0.21(-2.04%)
Aug 02, 2006 10.56 10.63 10.25 10.35 1,432,289 -0.20(-1.86%)
Aug 01, 2006 10.31 10.55 10.26 10.55 728,716 +0.22(+2.16%)
Jul 31, 2006 10.44 10.46 10.32 10.33 703,572 -0.15(-1.40%)
Jul 28, 2006 10.38 10.51 10.34 10.47 601,542 +0.12(+1.20%)
Jul 27, 2006 10.39 10.43 10.30 10.35 602,025 -0.00(-0.02%)
Jul 26, 2006 10.35 10.46 10.28 10.35 731,134 -0.00(-0.04%)
Jul 25, 2006 10.36 10.53 10.30 10.35 1,291,574 +0.01(+0.10%)
Jul 24, 2006 10.23 10.35 10.22 10.34 550,768 +0.15(+1.50%)
Jul 21, 2006 10.12 10.19 10.08 10.19 954,053 +0.07(+0.69%)
Jul 20, 2006 10.06 10.12 10.02 10.12 1,602,016 +0.09(+0.91%)
Jul 19, 2006 9.811 10.03 9.811 10.03 1,059,951 +0.24(+2.47%)
Jul 18, 2006 9.689 9.829 9.678 9.788 446,804 +0.13(+1.31%)
Jul 17, 2006 9.668 9.771 9.658 9.662 321,080 -0.02(-0.23%)
Jul 14, 2006 9.668 9.742 9.643 9.685 731,134 +0.02(+0.17%)
Jul 13, 2006 9.736 9.784 9.646 9.668 735,970 -0.07(-0.70%)
Jul 12, 2006 9.767 9.794 9.687 9.736 489,840 -0.05(-0.51%)
Jul 11, 2006 9.718 9.807 9.674 9.786 495,643 +0.05(+0.51%)
Jul 10, 2006 9.616 9.761 9.616 9.736 648,446 +0.12(+1.20%)
Jul 07, 2006 9.668 9.751 9.614 9.620 441,969 -0.08(-0.79%)
Jul 06, 2006 9.807 9.807 9.637 9.697 564,791 +0.08(+0.80%)
Jul 05, 2006 9.711 9.711 9.583 9.620 377,656 -0.09(-0.94%)
Jul 03, 2006 9.647 9.711 9.610 9.711 678,910 +0.04(+0.38%)
Jun 30, 2006 9.798 9.798 9.622 9.674 1,159,080 -0.08(-0.78%)
Jun 29, 2006 9.565 9.751 9.554 9.751 989,836 +0.23(+2.43%)
Jun 28, 2006 9.430 9.534 9.428 9.519 793,513 +0.11(+1.16%)
Jun 27, 2006 9.494 9.509 9.401 9.409 696,802 -0.07(-0.70%)
Jun 26, 2006 9.327 9.513 9.327 9.476 893,609 +0.18(+1.96%)
Jun 23, 2006 9.296 9.362 9.244 9.294 619,433 -0.01(-0.16%)
Jun 22, 2006 9.250 9.337 9.182 9.308 1,031,905 +0.03(+0.31%)
Jun 21, 2006 9.137 9.360 9.137 9.279 1,027,070 +0.12(+1.29%)
Jun 20, 2006 9.230 9.323 9.128 9.161 955,504 -0.05(-0.49%)
Jun 19, 2006 9.356 9.362 9.124 9.207 684,229 -0.11(-1.15%)
Jun 16, 2006 9.383 9.447 9.296 9.314 2,470,964 -0.07(-0.71%)
Jun 15, 2006 9.244 9.422 9.242 9.381 875,234 +0.18(+1.93%)
Jun 14, 2006 9.130 9.223 9.089 9.203 997,573 +0.06(+0.70%)
Jun 13, 2006 9.192 9.306 9.137 9.139 1,517,878 -0.12(-1.34%)
Jun 12, 2006 9.335 9.343 9.244 9.263 1,480,644 -0.07(-0.78%)
Jun 09, 2006 9.331 9.364 9.275 9.335 1,090,899 +0.01(+0.07%)
Jun 08, 2006 9.219 9.393 9.159 9.329 619,917 +0.07(+0.76%)
Jun 07, 2006 9.273 9.327 9.194 9.259 545,449 +0.01(+0.07%)
Jun 06, 2006 9.271 9.347 9.118 9.252 766,917 -0.02(-0.20%)
Jun 05, 2006 9.399 9.399 9.265 9.271 994,672 -0.17(-1.80%)
Jun 02, 2006 9.407 9.455 9.316 9.441 524,173 +0.03(+0.35%)
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.