Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

47.69 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2008 11.12 11.12 10.92 10.94 1,177,221 -0.19(-1.68%)
May 29, 2008 11.10 11.25 11.09 11.13 1,121,251 -0.04(-0.38%)
May 28, 2008 11.26 11.26 11.17 11.17 534,248 -0.07(-0.64%)
May 27, 2008 11.06 11.25 11.00 11.24 540,490 +0.21(+1.90%)
May 26, 2008 11.20 11.23 11.03 11.03 0 +0.00(+0.00%)
May 23, 2008 11.20 11.23 11.03 11.03 393,378 -0.24(-2.16%)
May 22, 2008 11.16 11.28 11.16 11.27 629,595 +0.13(+1.18%)
May 21, 2008 11.11 11.28 11.08 11.14 744,608 +0.08(+0.68%)
May 20, 2008 10.98 11.17 10.97 11.07 683,723 +0.03(+0.24%)
May 19, 2008 11.02 11.06 10.85 11.04 745,278 -0.01(-0.06%)
May 16, 2008 11.05 11.14 10.95 11.05 688,867 -0.02(-0.15%)
May 15, 2008 11.00 11.15 11.00 11.06 1,016,579 +0.05(+0.42%)
May 14, 2008 11.01 11.08 10.93 11.02 647,093 +0.02(+0.18%)
May 13, 2008 10.87 11.01 10.81 11.00 517,780 +0.11(+0.96%)
May 12, 2008 10.68 10.91 10.67 10.89 552,656 +0.16(+1.53%)
May 09, 2008 10.54 10.76 10.54 10.73 332,444 +0.10(+0.93%)
May 08, 2008 10.64 10.64 10.43 10.63 837,684 +0.01(+0.12%)
May 07, 2008 10.74 10.77 10.62 10.62 916,682 -0.15(-1.43%)
May 06, 2008 10.66 10.81 10.62 10.77 828,095 +0.03(+0.27%)
May 05, 2008 10.73 10.74 10.55 10.74 893,938 +0.01(+0.12%)
May 02, 2008 10.83 10.99 10.71 10.73 1,191,165 -0.01(-0.12%)
May 01, 2008 10.50 10.76 10.33 10.74 937,471 +0.28(+2.70%)
Apr 30, 2008 10.82 10.82 10.39 10.46 643,822 -0.18(-1.73%)
Apr 29, 2008 10.65 10.73 10.61 10.64 536,845 -0.07(-0.61%)
Apr 28, 2008 10.82 10.82 10.71 10.71 862,018 -0.14(-1.33%)
Apr 25, 2008 10.84 10.89 10.80 10.85 564,913 +0.08(+0.76%)
Apr 24, 2008 10.74 10.90 10.61 10.77 518,529 +0.05(+0.49%)
Apr 23, 2008 10.62 10.73 10.53 10.72 364,291 +0.16(+1.49%)
Apr 22, 2008 10.70 10.70 10.44 10.56 457,086 -0.17(-1.62%)
Apr 21, 2008 10.74 10.77 10.63 10.73 255,453 -0.10(-0.91%)
Apr 18, 2008 10.84 10.87 10.75 10.83 447,293 +0.08(+0.73%)
Apr 17, 2008 10.85 10.90 10.74 10.75 302,793 -0.15(-1.36%)
Apr 16, 2008 10.67 10.91 10.63 10.90 610,581 +0.33(+3.07%)
Apr 15, 2008 10.40 10.64 10.38 10.58 921,521 +0.22(+2.16%)
Apr 14, 2008 10.21 10.38 10.16 10.35 870,971 +0.13(+1.29%)
Apr 11, 2008 10.31 10.39 10.21 10.22 602,770 -0.18(-1.71%)
Apr 10, 2008 10.32 10.46 10.27 10.40 548,073 +0.06(+0.57%)
Apr 09, 2008 10.41 10.45 10.33 10.34 1,222,908 -0.03(-0.32%)
Apr 08, 2008 10.24 10.40 10.22 10.37 408,053 +0.06(+0.54%)
Apr 07, 2008 10.18 10.38 10.18 10.32 536,255 +0.13(+1.26%)
Apr 04, 2008 10.41 10.44 10.18 10.19 936,086 -0.19(-1.87%)
Apr 03, 2008 10.55 10.64 10.35 10.38 839,249 -0.27(-2.50%)
Apr 02, 2008 10.46 10.70 10.41 10.65 1,048,453 +0.17(+1.66%)
Apr 01, 2008 10.21 10.48 10.20 10.48 1,426,076 +0.28(+2.74%)
Mar 31, 2008 10.03 10.26 9.950 10.20 939,055 +0.16(+1.64%)
Mar 28, 2008 10.08 10.12 9.999 10.03 991,508 -0.03(-0.33%)
Mar 27, 2008 10.17 10.26 9.940 10.07 649,535 -0.07(-0.65%)
Mar 26, 2008 10.06 10.15 10.03 10.13 684,296 +0.01(+0.07%)
Mar 25, 2008 10.08 10.23 10.02 10.12 871,571 -0.03(-0.26%)
Mar 24, 2008 10.18 10.26 10.10 10.15 706,784 -0.01(-0.10%)
Mar 21, 2008 10.34 10.34 10.05 10.16 2,570,431 +0.00(+0.00%)
Mar 20, 2008 10.34 10.34 10.05 10.16 2,570,431 -0.08(-0.77%)
Mar 19, 2008 10.53 10.60 10.24 10.24 978,718 -0.21(-2.04%)
Mar 18, 2008 10.32 10.49 10.19 10.45 1,010,084 +0.29(+2.81%)
Mar 17, 2008 9.855 10.27 9.855 10.17 1,065,201 +0.01(+0.06%)
Mar 14, 2008 10.28 10.30 9.852 10.16 1,277,450 -0.06(-0.58%)
Mar 13, 2008 9.891 10.23 9.875 10.22 1,487,262 +0.23(+2.30%)
Mar 12, 2008 10.05 10.11 9.878 9.990 1,292,676 -0.02(-0.16%)
Mar 11, 2008 9.957 10.03 9.743 10.01 1,383,574 +0.22(+2.21%)
Mar 10, 2008 9.809 9.884 9.756 9.789 845,949 -0.00(-0.03%)
Mar 07, 2008 9.789 9.914 9.727 9.793 1,001,253 -0.07(-0.73%)
Mar 06, 2008 10.03 10.09 9.819 9.865 1,076,621 -0.23(-2.31%)
Mar 05, 2008 10.31 10.31 10.04 10.10 1,260,336 -0.17(-1.66%)
Mar 04, 2008 10.15 10.29 10.08 10.27 960,670 +0.06(+0.55%)
Mar 03, 2008 10.11 10.26 10.05 10.21 2,836,579 +0.14(+1.39%)
Feb 29, 2008 10.29 10.31 10.04 10.07 823,160 -0.31(-3.01%)
Feb 28, 2008 10.46 10.50 10.34 10.39 745,687 -0.13(-1.27%)
Feb 27, 2008 10.43 10.63 10.43 10.52 792,163 -0.01(-0.12%)
Feb 26, 2008 10.57 10.70 10.53 10.53 1,485,883 -0.11(-1.07%)
Feb 25, 2008 10.56 10.69 10.53 10.65 915,379 +0.13(+1.27%)
Feb 22, 2008 10.50 10.52 10.30 10.51 968,059 +0.01(+0.08%)
Feb 21, 2008 10.80 10.83 10.46 10.50 896,012 -0.24(-2.24%)
Feb 20, 2008 10.65 10.78 10.57 10.74 926,341 -0.00(-0.04%)
Feb 19, 2008 10.85 10.89 10.66 10.75 877,466 +0.04(+0.35%)
Feb 18, 2008 10.73 10.75 10.62 10.71 0 +0.00(+0.00%)
Feb 15, 2008 10.73 10.75 10.62 10.71 523,465 -0.04(-0.39%)
Feb 14, 2008 10.94 10.99 10.74 10.75 1,077,982 -0.16(-1.48%)
Feb 13, 2008 10.71 10.94 10.69 10.92 1,282,627 +0.35(+3.29%)
Feb 12, 2008 10.65 10.66 10.49 10.57 1,009,018 -0.05(-0.45%)
Feb 11, 2008 10.60 10.65 10.44 10.62 843,665 -0.02(-0.16%)
Feb 08, 2008 10.74 10.74 10.55 10.63 1,480,411 -0.11(-1.04%)
Feb 07, 2008 10.53 10.86 10.53 10.74 2,112,041 +0.18(+1.74%)
Feb 06, 2008 10.36 10.77 10.36 10.56 1,575,918 +0.21(+2.07%)
Feb 05, 2008 10.68 10.68 10.28 10.35 1,169,895 -0.28(-2.68%)
Feb 04, 2008 10.44 10.68 10.32 10.63 1,265,534 +0.29(+2.79%)
Feb 01, 2008 10.27 10.38 10.18 10.34 1,280,745 +0.09(+0.87%)
Jan 31, 2008 9.854 10.30 9.854 10.25 1,334,462 +0.25(+2.50%)
Jan 30, 2008 10.08 10.24 9.961 10.00 1,098,199 -0.16(-1.55%)
Jan 29, 2008 10.22 10.22 10.12 10.16 783,371 -0.02(-0.17%)
Jan 28, 2008 10.02 10.23 9.944 10.18 608,425 +0.18(+1.80%)
Jan 25, 2008 10.12 10.16 9.966 9.998 838,184 -0.04(-0.41%)
Jan 24, 2008 10.39 10.44 10.01 10.04 1,358,242 -0.29(-2.80%)
Jan 23, 2008 9.852 10.35 9.725 10.33 1,650,103 +0.44(+4.40%)
Jan 22, 2008 9.786 10.07 9.596 9.893 1,446,609 -0.32(-3.11%)
Jan 21, 2008 10.55 10.55 10.18 10.21 0 +0.00(+0.00%)
Jan 18, 2008 10.55 10.55 10.18 10.21 1,290,059 -0.32(-3.04%)
Jan 17, 2008 10.84 10.88 10.53 10.53 765,099 -0.25(-2.28%)
Jan 16, 2008 10.72 10.87 10.69 10.78 776,519 +0.03(+0.33%)
Jan 15, 2008 10.74 10.86 10.69 10.74 848,690 -0.12(-1.13%)
Jan 14, 2008 10.99 11.00 10.83 10.86 841,381 -0.03(-0.28%)
Jan 11, 2008 10.90 10.97 10.82 10.89 908,070 -0.06(-0.52%)
Jan 10, 2008 10.77 11.00 10.73 10.95 600,660 +0.08(+0.77%)
Jan 09, 2008 10.64 10.87 10.61 10.87 878,380 +0.22(+2.08%)
Jan 08, 2008 10.85 10.88 10.63 10.65 740,890 -0.16(-1.48%)
Jan 07, 2008 10.72 10.90 10.64 10.81 949,637 +0.14(+1.33%)
Jan 04, 2008 10.54 10.74 10.49 10.66 971,106 +0.00(+0.02%)
Jan 03, 2008 10.70 10.81 10.66 10.66 788,852 -0.04(-0.37%)
Jan 02, 2008 10.91 10.91 10.63 10.70 1,076,164 -0.25(-2.28%)
Jan 01, 2008 10.94 10.99 10.81 10.95 0 +0.00(+0.00%)
Dec 31, 2007 10.94 10.99 10.81 10.95 872,899 +0.00(+0.00%)
Dec 28, 2007 11.02 11.06 10.93 10.95 531,687 +0.00(+0.04%)
Dec 27, 2007 11.13 11.13 10.90 10.95 550,872 -0.22(-2.00%)
Dec 26, 2007 11.17 11.24 11.11 11.17 390,543 -0.09(-0.84%)
Dec 24, 2007 11.16 11.29 11.14 11.26 149,365 +0.10(+0.88%)
Dec 21, 2007 11.06 11.17 10.79 11.17 1,424,684 +0.25(+2.31%)
Dec 20, 2007 11.01 11.01 10.69 10.91 732,445 -0.00(-0.02%)
Dec 19, 2007 10.88 10.96 10.85 10.92 623,042 -0.01(-0.10%)
Dec 18, 2007 10.80 10.95 10.73 10.93 771,951 +0.20(+1.84%)
Dec 17, 2007 10.64 10.82 10.59 10.73 548,131 +0.00(+0.04%)
Dec 14, 2007 10.96 11.02 10.69 10.73 566,859 -0.37(-3.30%)
Dec 13, 2007 10.85 11.09 10.81 11.09 515,243 +0.14(+1.32%)
Dec 12, 2007 11.13 11.22 10.84 10.95 997,142 +0.01(+0.12%)
Dec 11, 2007 11.28 11.34 10.91 10.93 879,750 -0.27(-2.44%)
Dec 10, 2007 11.25 11.32 11.15 11.21 603,401 -0.04(-0.37%)
Dec 07, 2007 11.40 11.40 11.15 11.25 540,000 -0.10(-0.85%)
Dec 06, 2007 11.09 11.34 11.04 11.34 642,227 +0.25(+2.23%)
Dec 05, 2007 11.13 11.16 10.97 11.10 464,541 +0.14(+1.28%)
Dec 04, 2007 10.84 11.12 10.84 10.96 678,769 +0.04(+0.36%)
Dec 03, 2007 10.43 11.05 10.43 10.92 1,686,874 -0.13(-1.15%)
Nov 30, 2007 11.17 11.21 10.99 11.04 680,139 +0.01(+0.06%)
Nov 29, 2007 11.16 11.23 11.03 11.04 561,021 -0.17(-1.54%)
Nov 28, 2007 10.92 11.22 10.92 11.21 904,873 +0.30(+2.77%)
Nov 27, 2007 10.81 10.96 10.73 10.91 706,632 +0.17(+1.61%)
Nov 26, 2007 10.91 10.99 10.72 10.74 699,781 -0.18(-1.64%)
Nov 23, 2007 10.99 11.03 10.83 10.92 271,781 +0.01(+0.08%)
Nov 21, 2007 10.78 11.02 10.78 10.91 818,086 +0.09(+0.85%)
Nov 20, 2007 10.69 10.82 10.61 10.81 958,773 +0.10(+0.96%)
Nov 19, 2007 10.64 10.77 10.56 10.71 1,157,470 +0.04(+0.41%)
Nov 16, 2007 10.75 10.75 10.47 10.67 1,303,639 -0.04(-0.37%)
Nov 15, 2007 10.57 10.83 10.53 10.71 893,641 +0.25(+2.41%)
Nov 14, 2007 10.59 10.64 10.37 10.46 585,130 -0.05(-0.46%)
Nov 13, 2007 10.53 10.53 10.33 10.50 813,975 +0.05(+0.52%)
Nov 12, 2007 10.47 10.59 10.34 10.45 1,064,288 -0.03(-0.27%)
Nov 09, 2007 10.53 10.55 10.35 10.48 1,026,832 -0.16(-1.46%)
Nov 08, 2007 10.33 10.67 10.20 10.63 1,283,540 +0.37(+3.63%)
Nov 07, 2007 10.53 10.58 10.26 10.26 860,566 -0.38(-3.60%)
Nov 06, 2007 10.41 10.67 10.37 10.64 790,263 +0.23(+2.25%)
Nov 05, 2007 10.32 10.47 10.18 10.41 1,097,404 +0.05(+0.53%)
Nov 02, 2007 10.50 10.52 10.25 10.36 924,058 -0.04(-0.36%)
Nov 01, 2007 10.66 10.71 10.33 10.39 1,535,681 -0.39(-3.61%)
Oct 31, 2007 10.57 10.83 10.46 10.78 1,005,821 +0.25(+2.33%)
Oct 30, 2007 10.55 10.63 10.50 10.54 426,628 -0.04(-0.35%)
Oct 29, 2007 10.60 10.67 10.48 10.57 576,908 -0.01(-0.10%)
Oct 26, 2007 10.59 10.65 10.47 10.59 649,992 +0.12(+1.15%)
Oct 25, 2007 10.40 10.54 10.38 10.46 555,439 +0.08(+0.78%)
Oct 24, 2007 10.46 10.59 10.27 10.38 1,078,905 -0.14(-1.29%)
Oct 23, 2007 10.46 10.55 10.37 10.52 1,177,568 +0.16(+1.59%)
Oct 22, 2007 10.18 10.44 10.18 10.36 1,383,574 +0.12(+1.18%)
Oct 19, 2007 10.46 10.49 10.23 10.23 1,158,841 -0.20(-1.93%)
Oct 18, 2007 10.52 10.57 10.40 10.44 510,675 -0.09(-0.81%)
Oct 17, 2007 10.66 10.66 10.41 10.52 600,660 -0.05(-0.48%)
Oct 16, 2007 10.66 10.77 10.57 10.57 673,744 -0.09(-0.86%)
Oct 15, 2007 10.86 10.88 10.62 10.66 669,177 -0.26(-2.42%)
Oct 12, 2007 10.98 11.03 10.90 10.93 635,375 -0.05(-0.44%)
Oct 11, 2007 11.05 11.11 10.93 10.98 597,463 -0.04(-0.38%)
Oct 10, 2007 11.17 11.17 10.93 11.02 646,794 -0.15(-1.31%)
Oct 09, 2007 11.13 11.17 10.99 11.17 861,479 +0.04(+0.35%)
Oct 08, 2007 11.16 11.23 11.11 11.13 489,663 -0.08(-0.68%)
Oct 05, 2007 11.18 11.38 11.14 11.20 721,706 +0.10(+0.93%)
Oct 04, 2007 11.06 11.15 11.01 11.10 403,790 +0.07(+0.67%)
Oct 03, 2007 10.98 11.06 10.92 11.03 515,700 -0.02(-0.14%)
Oct 02, 2007 11.07 11.12 10.92 11.04 471,392 +0.02(+0.16%)
Oct 01, 2007 10.89 11.10 10.88 11.02 453,121 +0.17(+1.53%)
Sep 28, 2007 11.03 11.04 10.85 10.86 801,185 -0.14(-1.24%)
Sep 27, 2007 11.04 11.04 10.96 10.99 773,778 -0.01(-0.12%)
Sep 26, 2007 10.81 11.06 10.79 11.01 895,737 +0.27(+2.55%)
Sep 25, 2007 10.67 10.76 10.57 10.73 502,910 +0.01(+0.06%)
Sep 24, 2007 10.74 10.77 10.64 10.73 528,489 -0.04(-0.33%)
Sep 21, 2007 10.85 10.86 10.74 10.76 845,492 +0.01(+0.12%)
Sep 20, 2007 10.78 10.82 10.67 10.75 407,444 -0.05(-0.51%)
Sep 19, 2007 10.64 10.85 10.59 10.80 1,215,024 +0.26(+2.47%)
Sep 18, 2007 10.28 10.66 10.19 10.54 1,052,868 +0.32(+3.11%)
Sep 17, 2007 10.27 10.32 10.19 10.22 1,291,306 -0.05(-0.53%)
Sep 14, 2007 10.18 10.30 10.13 10.28 756,878 +0.01(+0.06%)
Sep 13, 2007 10.30 10.37 10.26 10.27 904,416 +0.00(+0.00%)
Sep 12, 2007 10.24 10.38 10.18 10.27 857,368 -0.01(-0.13%)
Sep 11, 2007 10.36 10.41 10.24 10.29 813,518 -0.04(-0.38%)
Sep 10, 2007 10.34 10.42 10.23 10.32 631,721 +0.01(+0.11%)
Sep 07, 2007 10.33 10.49 10.31 10.31 932,736 -0.19(-1.77%)
Sep 06, 2007 10.59 10.61 10.41 10.50 816,715 -0.04(-0.37%)
Sep 05, 2007 10.50 10.59 10.48 10.54 1,363,933 -0.04(-0.39%)
Sep 04, 2007 10.66 10.73 10.58 10.58 1,251,566 -0.14(-1.33%)
Aug 31, 2007 10.89 10.95 10.70 10.72 646,794 +0.00(+0.04%)
Aug 30, 2007 10.83 11.01 10.61 10.72 1,200,864 -0.21(-1.88%)
Aug 29, 2007 10.80 10.96 10.79 10.92 1,324,650 +0.20(+1.84%)
Aug 28, 2007 10.81 10.91 10.69 10.73 778,346 -0.14(-1.25%)
Aug 27, 2007 11.13 11.16 10.83 10.86 855,084 -0.28(-2.50%)
Aug 24, 2007 11.03 11.14 10.97 11.14 632,178 +0.06(+0.57%)
Aug 23, 2007 11.18 11.24 10.97 11.08 736,323 -0.04(-0.37%)
Aug 22, 2007 11.28 11.36 11.01 11.12 869,244 -0.08(-0.69%)
Aug 21, 2007 11.33 11.43 11.13 11.20 712,113 -0.09(-0.83%)
Aug 20, 2007 11.25 11.34 11.03 11.29 1,273,035 +0.08(+0.70%)
Aug 17, 2007 10.99 11.54 10.88 11.21 1,991,543 +0.23(+2.05%)
Aug 16, 2007 10.49 11.01 10.44 10.99 1,438,844 +0.42(+3.98%)
Aug 15, 2007 10.50 10.89 10.50 10.57 1,052,412 +0.03(+0.25%)
Aug 14, 2007 10.61 10.75 10.49 10.54 1,122,298 -0.09(-0.84%)
Aug 13, 2007 11.18 11.18 10.61 10.63 1,735,749 -0.51(-4.62%)
Aug 10, 2007 10.48 11.25 10.44 11.14 2,357,878 +0.46(+4.32%)
Aug 09, 2007 10.56 10.72 10.40 10.68 2,176,081 +0.12(+1.18%)
Aug 08, 2007 10.67 10.74 10.38 10.56 2,640,165 -0.04(-0.39%)
Aug 07, 2007 10.43 10.70 10.34 10.60 1,570,853 +0.12(+1.15%)
Aug 06, 2007 10.31 10.49 9.961 10.48 1,893,336 +0.13(+1.25%)
Aug 03, 2007 10.35 10.78 10.30 10.35 2,544,699 -0.43(-4.02%)
Aug 02, 2007 10.83 10.89 10.65 10.78 1,478,127 +0.09(+0.80%)
Aug 01, 2007 10.66 11.29 10.21 10.70 2,244,237 +0.41(+3.96%)
Jul 31, 2007 10.31 10.43 10.26 10.29 1,737,576 +0.05(+0.45%)
Jul 30, 2007 10.22 10.31 10.05 10.24 1,451,634 +0.12(+1.17%)
Jul 27, 2007 10.55 10.57 10.13 10.13 1,009,018 -0.28(-2.71%)
Jul 26, 2007 10.60 10.67 10.32 10.41 1,490,003 -0.35(-3.28%)
Jul 25, 2007 10.78 10.88 10.64 10.76 1,026,832 +0.04(+0.33%)
Jul 24, 2007 10.92 10.98 10.71 10.73 1,239,233 -0.34(-3.07%)
Jul 23, 2007 11.05 11.16 11.03 11.06 573,710 +0.04(+0.34%)
Jul 20, 2007 11.24 11.27 11.02 11.03 1,230,554 -0.23(-2.08%)
Jul 19, 2007 11.18 11.30 11.18 11.26 721,249 +0.13(+1.14%)
Jul 18, 2007 11.11 11.16 11.03 11.13 907,157 -0.02(-0.16%)
Jul 17, 2007 11.24 11.31 11.14 11.15 789,309 -0.00(-0.02%)
Jul 16, 2007 11.25 11.30 11.13 11.15 777,889 -0.15(-1.30%)
Jul 13, 2007 11.32 11.34 11.27 11.30 561,377 -0.00(-0.02%)
Jul 12, 2007 11.31 11.31 11.15 11.30 676,028 +0.10(+0.86%)
Jul 11, 2007 11.15 11.26 11.15 11.21 593,352 +0.02(+0.18%)
Jul 10, 2007 11.20 11.27 11.14 11.19 944,613 -0.07(-0.60%)
Jul 09, 2007 11.20 11.30 11.20 11.26 511,589 +0.03(+0.29%)
Jul 06, 2007 11.25 11.31 11.19 11.22 698,410 -0.05(-0.47%)
Jul 05, 2007 11.28 11.34 11.17 11.27 547,217 +0.02(+0.19%)
Jul 03, 2007 11.29 11.32 11.23 11.25 186,821 -0.02(-0.14%)
Jul 02, 2007 11.21 11.32 11.17 11.27 422,061 +0.10(+0.88%)
Jun 29, 2007 11.22 11.27 11.14 11.17 919,490 -0.04(-0.33%)
Jun 28, 2007 11.13 11.26 11.12 11.21 760,075 +0.05(+0.47%)
Jun 27, 2007 11.03 11.17 10.90 11.15 1,052,412 +0.07(+0.65%)
Jun 26, 2007 11.13 11.18 11.03 11.08 559,093 +0.00(+0.00%)
Jun 25, 2007 11.04 11.12 11.00 11.08 1,545,273 +0.02(+0.22%)
Jun 22, 2007 11.28 11.28 11.05 11.06 1,065,658 -0.22(-1.96%)
Jun 21, 2007 11.28 11.36 11.16 11.28 728,101 -0.06(-0.52%)
Jun 20, 2007 11.59 11.59 11.30 11.34 1,566,742 -0.27(-2.32%)
Jun 19, 2007 11.56 11.63 11.46 11.61 568,686 +0.02(+0.13%)
Jun 18, 2007 11.67 11.67 11.52 11.59 851,430 -0.08(-0.68%)
Jun 15, 2007 11.80 11.80 11.61 11.67 1,737,576 +0.26(+2.28%)
Jun 14, 2007 11.34 11.41 11.27 11.41 553,155 +0.07(+0.64%)
Jun 13, 2007 11.33 11.36 11.19 11.34 713,484 +0.02(+0.14%)
Jun 12, 2007 11.41 11.42 11.28 11.32 1,013,586 -0.14(-1.19%)
Jun 11, 2007 11.46 11.51 11.41 11.46 940,045 -0.03(-0.27%)
Jun 08, 2007 11.43 11.53 11.36 11.49 1,299,071 +0.02(+0.15%)
Jun 07, 2007 11.70 11.70 11.43 11.47 1,357,995 -0.27(-2.33%)
Jun 06, 2007 11.87 11.87 11.70 11.75 834,073 -0.18(-1.47%)
Jun 05, 2007 12.02 12.02 11.88 11.92 698,867 -0.16(-1.30%)
Jun 04, 2007 11.98 12.08 11.95 12.08 465,454 +0.04(+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.