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

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2006 10.23 10.33 10.23 10.27 687,287 +0.05(+0.49%)
Aug 30, 2006 10.19 10.25 10.12 10.22 1,040,847 +0.03(+0.26%)
Aug 29, 2006 10.08 10.19 10.02 10.19 1,227,541 +0.14(+1.40%)
Aug 28, 2006 9.866 10.05 9.856 10.05 776,765 +0.18(+1.86%)
Aug 25, 2006 9.862 9.941 9.842 9.866 625,862 -0.01(-0.10%)
Aug 24, 2006 9.844 9.893 9.804 9.877 488,017 +0.01(+0.15%)
Aug 23, 2006 10.11 10.11 9.842 9.862 457,547 -0.25(-2.45%)
Aug 22, 2006 10.04 10.11 10.02 10.11 277,623 +0.06(+0.58%)
Aug 21, 2006 10.09 10.12 10.04 10.05 264,081 -0.06(-0.57%)
Aug 18, 2006 10.13 10.13 10.03 10.11 461,416 +0.02(+0.16%)
Aug 17, 2006 10.07 10.12 10.02 10.09 643,758 -0.01(-0.10%)
Aug 16, 2006 10.09 10.13 10.06 10.10 878,335 +0.05(+0.49%)
Aug 15, 2006 9.883 10.06 9.802 10.05 1,514,355 +0.17(+1.74%)
Aug 14, 2006 9.895 10.04 9.873 9.883 705,183 -0.01(-0.13%)
Aug 11, 2006 9.943 9.955 9.825 9.895 540,737 -0.09(-0.89%)
Aug 10, 2006 9.924 10.04 9.870 9.984 816,910 +0.01(+0.12%)
Aug 09, 2006 9.957 10.06 9.945 9.972 934,924 +0.04(+0.44%)
Aug 08, 2006 10.08 10.15 9.920 9.928 819,812 -0.14(-1.38%)
Aug 07, 2006 10.09 10.20 10.03 10.07 525,743 -0.11(-1.06%)
Aug 04, 2006 10.21 10.27 10.07 10.17 908,806 +0.04(+0.35%)
Aug 03, 2006 10.30 10.32 10.08 10.14 1,518,224 -0.21(-2.04%)
Aug 02, 2006 10.55 10.63 10.24 10.35 1,432,615 -0.20(-1.86%)
Aug 01, 2006 10.31 10.55 10.25 10.55 728,883 +0.22(+2.16%)
Jul 31, 2006 10.44 10.46 10.31 10.32 703,732 -0.15(-1.40%)
Jul 28, 2006 10.38 10.50 10.34 10.47 601,679 +0.12(+1.20%)
Jul 27, 2006 10.39 10.43 10.30 10.35 602,162 -0.00(-0.02%)
Jul 26, 2006 10.35 10.46 10.28 10.35 731,301 -0.00(-0.04%)
Jul 25, 2006 10.36 10.52 10.30 10.35 1,291,869 +0.01(+0.10%)
Jul 24, 2006 10.23 10.35 10.21 10.34 550,894 +0.15(+1.50%)
Jul 21, 2006 10.12 10.19 10.08 10.19 954,271 +0.07(+0.69%)
Jul 20, 2006 10.06 10.12 10.02 10.12 1,602,382 +0.09(+0.91%)
Jul 19, 2006 9.808 10.03 9.808 10.03 1,060,193 +0.24(+2.47%)
Jul 18, 2006 9.686 9.827 9.676 9.786 446,906 +0.13(+1.31%)
Jul 17, 2006 9.666 9.769 9.655 9.660 321,153 -0.02(-0.23%)
Jul 14, 2006 9.666 9.740 9.641 9.682 731,301 +0.02(+0.17%)
Jul 13, 2006 9.734 9.782 9.644 9.666 736,138 -0.07(-0.70%)
Jul 12, 2006 9.765 9.792 9.684 9.734 489,952 -0.05(-0.51%)
Jul 11, 2006 9.715 9.804 9.672 9.784 495,756 +0.05(+0.51%)
Jul 10, 2006 9.614 9.759 9.614 9.734 648,594 +0.12(+1.20%)
Jul 07, 2006 9.666 9.748 9.612 9.618 442,069 -0.08(-0.79%)
Jul 06, 2006 9.804 9.804 9.635 9.695 564,920 +0.08(+0.80%)
Jul 05, 2006 9.709 9.709 9.581 9.618 377,742 -0.09(-0.94%)
Jul 03, 2006 9.645 9.709 9.608 9.709 679,065 +0.04(+0.38%)
Jun 30, 2006 9.796 9.796 9.620 9.672 1,159,345 -0.08(-0.78%)
Jun 29, 2006 9.562 9.748 9.552 9.748 990,062 +0.23(+2.43%)
Jun 28, 2006 9.428 9.531 9.426 9.517 793,694 +0.11(+1.16%)
Jun 27, 2006 9.492 9.507 9.399 9.407 696,961 -0.07(-0.70%)
Jun 26, 2006 9.325 9.511 9.325 9.473 893,812 +0.18(+1.96%)
Jun 23, 2006 9.294 9.360 9.242 9.292 619,574 -0.01(-0.16%)
Jun 22, 2006 9.248 9.335 9.180 9.306 1,032,141 +0.03(+0.31%)
Jun 21, 2006 9.134 9.358 9.134 9.277 1,027,304 +0.12(+1.29%)
Jun 20, 2006 9.227 9.320 9.126 9.159 955,722 -0.05(-0.49%)
Jun 19, 2006 9.354 9.360 9.122 9.205 684,385 -0.11(-1.15%)
Jun 16, 2006 9.380 9.445 9.294 9.312 2,471,528 -0.07(-0.71%)
Jun 15, 2006 9.242 9.420 9.240 9.378 875,433 +0.18(+1.93%)
Jun 14, 2006 9.128 9.221 9.087 9.201 997,800 +0.06(+0.70%)
Jun 13, 2006 9.190 9.304 9.134 9.136 1,518,224 -0.12(-1.34%)
Jun 12, 2006 9.333 9.341 9.242 9.261 1,480,982 -0.07(-0.78%)
Jun 09, 2006 9.329 9.362 9.273 9.333 1,091,148 +0.01(+0.07%)
Jun 08, 2006 9.217 9.391 9.157 9.327 620,058 +0.07(+0.76%)
Jun 07, 2006 9.271 9.325 9.192 9.256 545,574 +0.01(+0.07%)
Jun 06, 2006 9.269 9.345 9.116 9.250 767,092 -0.02(-0.20%)
Jun 05, 2006 9.397 9.397 9.263 9.269 994,898 -0.17(-1.80%)
Jun 02, 2006 9.405 9.453 9.314 9.438 524,292 +0.03(+0.35%)
Jun 01, 2006 9.294 9.407 9.277 9.405 720,660 +0.12(+1.27%)
May 31, 2006 9.108 9.327 9.108 9.287 900,584 +0.22(+2.42%)
May 30, 2006 9.196 9.453 9.062 9.068 490,436 -0.12(-1.33%)
May 26, 2006 9.170 9.230 9.151 9.190 316,800 +0.01(+0.09%)
May 25, 2006 9.118 9.201 9.081 9.182 380,160 +0.12(+1.28%)
May 24, 2006 9.014 9.114 8.859 9.066 985,709 +0.04(+0.46%)
May 23, 2006 9.134 9.153 9.014 9.025 913,643 -0.06(-0.64%)
May 22, 2006 9.128 9.190 9.019 9.083 1,328,144 +0.00(+0.05%)
May 19, 2006 9.021 9.128 8.981 9.079 697,444 +0.06(+0.62%)
May 18, 2006 9.085 9.145 9.019 9.023 515,103 -0.07(-0.82%)
May 17, 2006 9.035 9.168 9.035 9.097 1,367,320 +0.02(+0.23%)
May 16, 2006 9.103 9.132 9.054 9.077 416,435 -0.03(-0.30%)
May 15, 2006 9.054 9.157 9.002 9.103 1,140,965 +0.02(+0.20%)
May 12, 2006 9.180 9.232 9.068 9.085 825,616 -0.13(-1.44%)
May 11, 2006 9.362 9.366 9.211 9.217 676,163 -0.17(-1.85%)
May 10, 2006 9.356 9.449 9.352 9.391 421,755 +0.02(+0.26%)
May 09, 2006 9.385 9.407 9.335 9.366 602,162 -0.02(-0.22%)
May 08, 2006 9.308 9.401 9.269 9.387 808,687 +0.08(+0.84%)
May 05, 2006 9.300 9.405 9.271 9.308 543,155 +0.05(+0.51%)
May 04, 2006 9.283 9.310 9.227 9.261 553,796 -0.01(-0.16%)
May 03, 2006 9.201 9.331 9.199 9.275 910,741 +0.03(+0.36%)
May 02, 2006 9.219 9.271 9.159 9.242 1,046,167 +0.02(+0.25%)
May 01, 2006 9.190 9.289 9.178 9.219 737,105 +0.07(+0.72%)
Apr 28, 2006 9.130 9.287 9.114 9.153 619,574 -0.03(-0.32%)
Apr 27, 2006 9.110 9.263 9.077 9.182 657,784 +0.03(+0.34%)
Apr 26, 2006 9.196 9.263 9.139 9.151 565,404 -0.04(-0.47%)
Apr 25, 2006 9.232 9.232 9.066 9.194 729,366 -0.04(-0.40%)
Apr 24, 2006 9.261 9.265 9.159 9.232 572,175 -0.02(-0.25%)
Apr 21, 2006 9.407 9.418 9.190 9.254 550,894 +0.02(+0.25%)
Apr 20, 2006 9.211 9.292 9.176 9.232 504,946 -0.01(-0.11%)
Apr 19, 2006 9.252 9.283 9.215 9.242 1,042,781 -0.01(-0.11%)
Apr 18, 2006 9.132 9.294 9.132 9.252 858,989 +0.12(+1.31%)
Apr 17, 2006 9.118 9.159 9.035 9.132 751,131 -0.02(-0.18%)
Apr 13, 2006 9.244 9.213 9.124 9.149 442,553 -0.10(-1.03%)
Apr 12, 2006 9.188 9.273 9.159 9.244 497,691 +0.03(+0.36%)
Apr 11, 2006 9.314 9.329 9.184 9.211 505,429 -0.08(-0.91%)
Apr 10, 2006 9.349 9.393 9.261 9.296 1,272,522 -0.05(-0.55%)
Apr 07, 2006 9.548 9.600 9.316 9.347 901,551 -0.20(-2.10%)
Apr 06, 2006 9.494 9.575 9.440 9.548 658,751 +0.03(+0.35%)
Apr 05, 2006 9.428 9.550 9.349 9.515 814,975 +0.09(+0.99%)
Apr 04, 2006 9.345 9.455 9.304 9.422 1,551,597 +0.04(+0.42%)
Apr 03, 2006 9.387 9.416 9.362 9.383 1,035,526 +0.03(+0.29%)
Mar 31, 2006 9.302 9.370 9.279 9.356 477,377 +0.06(+0.65%)
Mar 30, 2006 9.341 9.341 9.221 9.296 518,005 -0.04(-0.40%)
Mar 29, 2006 9.265 9.345 9.250 9.333 569,273 +0.07(+0.76%)
Mar 28, 2006 9.215 9.368 9.170 9.263 1,125,004 +0.07(+0.72%)
Mar 27, 2006 9.201 9.203 9.159 9.196 471,573 -0.02(-0.18%)
Mar 24, 2006 9.155 9.221 9.108 9.213 326,957 +0.07(+0.72%)
Mar 23, 2006 9.118 9.163 9.037 9.147 420,788 +0.01(+0.11%)
Mar 22, 2006 9.159 9.190 9.074 9.136 756,935 -0.06(-0.67%)
Mar 21, 2006 9.283 9.356 9.194 9.199 962,009 -0.12(-1.24%)
Mar 20, 2006 9.190 9.314 9.180 9.314 1,204,809 +0.11(+1.21%)
Mar 17, 2006 9.176 9.207 9.108 9.203 1,214,482 +0.06(+0.61%)
Mar 16, 2006 9.097 9.153 9.068 9.147 546,541 +0.08(+0.87%)
Mar 15, 2006 9.046 9.083 8.946 9.068 886,074 +0.03(+0.37%)
Mar 14, 2006 8.849 9.058 8.843 9.035 944,114 +0.16(+1.84%)
Mar 13, 2006 8.994 9.068 8.864 8.872 704,216 -0.16(-1.81%)
Mar 10, 2006 9.004 9.083 8.932 9.035 253,924 +0.05(+0.53%)
Mar 09, 2006 8.990 9.031 8.946 8.988 565,404 -0.00(-0.02%)
Mar 08, 2006 8.928 9.091 8.828 8.990 484,632 +0.02(+0.18%)
Mar 07, 2006 9.046 9.046 8.917 8.973 476,410 -0.10(-1.07%)
Mar 06, 2006 8.959 9.182 8.959 9.070 568,790 -0.08(-0.93%)
Mar 03, 2006 9.180 9.221 9.099 9.155 454,645 -0.05(-0.49%)
Mar 02, 2006 9.236 9.236 9.097 9.201 412,082 -0.04(-0.38%)
Mar 01, 2006 9.325 9.325 9.221 9.236 586,685 -0.07(-0.73%)
Feb 28, 2006 9.432 9.432 9.254 9.304 585,718 -0.13(-1.36%)
Feb 27, 2006 9.372 9.502 9.370 9.432 423,690 +0.06(+0.64%)
Feb 24, 2006 9.304 9.383 9.252 9.372 381,611 +0.06(+0.64%)
Feb 23, 2006 9.366 9.397 9.298 9.312 502,044 -0.06(-0.68%)
Feb 22, 2006 9.304 9.380 9.289 9.376 780,151 +0.10(+1.02%)
Feb 21, 2006 9.180 9.285 9.180 9.281 866,727 +0.07(+0.79%)
Feb 17, 2006 9.263 9.263 9.031 9.209 840,126 -0.02(-0.20%)
Feb 16, 2006 9.103 9.261 9.097 9.227 1,146,286 +0.13(+1.39%)
Feb 15, 2006 9.077 9.151 9.035 9.101 990,062 +0.04(+0.46%)
Feb 14, 2006 9.027 9.093 8.936 9.060 1,410,850 +0.07(+0.83%)
Feb 13, 2006 9.012 9.012 8.888 8.986 906,871 -0.03(-0.30%)
Feb 10, 2006 9.014 9.072 8.946 9.012 1,002,153 -0.03(-0.32%)
Feb 09, 2006 9.205 9.221 9.025 9.041 962,009 -0.16(-1.75%)
Feb 08, 2006 9.219 9.273 9.178 9.203 682,451 -0.01(-0.09%)
Feb 07, 2006 9.314 9.345 9.209 9.211 1,002,637 -0.07(-0.78%)
Feb 06, 2006 9.112 9.385 9.112 9.283 1,021,984 +0.17(+1.88%)
Feb 03, 2006 9.199 9.244 9.083 9.112 411,598 -0.09(-0.94%)
Feb 02, 2006 9.283 9.329 9.108 9.199 575,077 -0.10(-1.02%)
Feb 01, 2006 9.405 9.405 9.281 9.294 464,802 -0.10(-1.10%)
Jan 31, 2006 9.060 9.418 9.050 9.397 2,122,322 +0.32(+3.48%)
Jan 30, 2006 9.074 9.136 9.037 9.081 461,416 -0.00(-0.02%)
Jan 27, 2006 9.066 9.234 9.037 9.083 460,932 +0.02(+0.21%)
Jan 26, 2006 8.988 9.064 8.843 9.064 670,843 +0.06(+0.71%)
Jan 25, 2006 9.087 9.087 8.913 9.000 477,377 -0.05(-0.59%)
Jan 24, 2006 9.000 9.087 8.975 9.054 371,938 +0.08(+0.95%)
Jan 23, 2006 8.967 9.014 8.899 8.969 373,389 +0.00(+0.05%)
Jan 20, 2006 9.099 9.108 8.950 8.965 327,441 -0.09(-1.03%)
Jan 19, 2006 9.072 9.072 8.971 9.058 320,669 +0.01(+0.16%)
Jan 18, 2006 9.035 9.103 8.946 9.043 696,477 -0.02(-0.23%)
Jan 17, 2006 9.056 9.136 9.014 9.064 430,461 +0.02(+0.21%)
Jan 13, 2006 9.035 9.074 9.000 9.046 265,048 +0.02(+0.21%)
Jan 12, 2006 9.037 9.097 9.025 9.027 238,446 -0.01(-0.09%)
Jan 11, 2006 9.054 9.058 8.977 9.035 445,455 -0.02(-0.21%)
Jan 10, 2006 9.021 9.105 9.014 9.054 343,402 +0.01(+0.14%)
Jan 09, 2006 8.994 9.074 8.990 9.041 528,645 +0.05(+0.53%)
Jan 06, 2006 8.932 8.994 8.864 8.994 428,043 +0.10(+1.12%)
Jan 05, 2006 8.890 8.936 8.851 8.895 354,526 -0.02(-0.21%)
Jan 04, 2006 8.870 8.965 8.847 8.913 539,770 +0.04(+0.49%)
Jan 03, 2006 8.686 8.893 8.578 8.870 607,483 +0.21(+2.41%)
Dec 30, 2005 8.663 8.700 8.582 8.661 412,566 -0.00(-0.02%)
Dec 29, 2005 8.742 8.777 8.663 8.663 609,901 -0.09(-0.99%)
Dec 28, 2005 8.694 8.766 8.663 8.750 405,311 +0.08(+0.98%)
Dec 27, 2005 8.839 8.857 8.653 8.665 409,664 -0.17(-1.87%)
Dec 23, 2005 8.849 8.901 8.808 8.830 427,076 -0.02(-0.21%)
Dec 22, 2005 8.872 8.907 8.808 8.849 370,487 -0.02(-0.26%)
Dec 21, 2005 8.905 8.975 8.808 8.872 468,671 -0.01(-0.14%)
Dec 20, 2005 8.878 8.967 8.874 8.884 413,533 -0.01(-0.16%)
Dec 19, 2005 9.027 9.029 8.890 8.899 562,986 -0.13(-1.40%)
Dec 16, 2005 9.136 9.139 9.025 9.025 1,480,498 -0.10(-1.09%)
Dec 15, 2005 9.126 9.126 8.994 9.124 337,114 -0.00(-0.02%)
Dec 14, 2005 9.060 9.165 9.060 9.126 444,004 +0.08(+0.91%)
Dec 13, 2005 8.981 9.064 8.965 9.043 515,586 +0.00(+0.02%)
Dec 12, 2005 9.190 9.199 8.977 9.041 598,777 -0.11(-1.15%)
Dec 09, 2005 9.201 9.211 9.116 9.147 275,205 -0.00(-0.05%)
Dec 08, 2005 9.066 9.217 9.035 9.151 710,503 +0.10(+1.07%)
Dec 07, 2005 9.035 9.095 8.994 9.054 685,836 +0.02(+0.21%)
Dec 06, 2005 8.911 9.091 8.911 9.035 891,394 +0.15(+1.70%)
Dec 05, 2005 8.911 8.938 8.779 8.884 653,431 -0.03(-0.30%)
Dec 02, 2005 8.932 8.932 8.828 8.911 463,351 +0.01(+0.09%)
Dec 01, 2005 8.808 8.942 8.808 8.903 583,783 +0.11(+1.29%)
Nov 30, 2005 8.812 8.866 8.737 8.789 616,672 -0.04(-0.45%)
Nov 29, 2005 8.748 8.868 8.733 8.828 666,006 +0.12(+1.40%)
Nov 28, 2005 8.775 8.775 8.663 8.706 514,135 -0.04(-0.50%)
Nov 25, 2005 8.704 8.754 8.665 8.750 118,014 +0.05(+0.55%)
Nov 23, 2005 8.665 8.742 8.663 8.702 307,127 +0.02(+0.19%)
Nov 22, 2005 8.644 8.717 8.580 8.686 523,325 +0.04(+0.48%)
Nov 21, 2005 8.665 8.692 8.611 8.644 540,253 -0.03(-0.31%)
Nov 18, 2005 8.684 8.725 8.591 8.671 590,071 +0.00(+0.02%)
Nov 17, 2005 8.640 8.715 8.603 8.669 702,281 +0.03(+0.38%)
Nov 16, 2005 8.677 8.698 8.580 8.636 640,372 -0.06(-0.69%)
Nov 15, 2005 8.795 8.822 8.665 8.696 968,297 -0.11(-1.20%)
Nov 14, 2005 8.924 8.924 8.744 8.802 668,425 -0.12(-1.37%)
Nov 11, 2005 8.862 8.957 8.783 8.924 637,470 +0.03(+0.37%)
Nov 10, 2005 8.725 8.911 8.578 8.890 896,714 +0.12(+1.42%)
Nov 09, 2005 8.682 8.841 8.671 8.766 389,350 +0.08(+0.98%)
Nov 08, 2005 8.632 8.719 8.553 8.682 603,613 +0.01(+0.07%)
Nov 07, 2005 8.700 8.762 8.601 8.675 571,692 -0.02(-0.26%)
Nov 04, 2005 8.746 8.787 8.640 8.698 525,743 -0.02(-0.28%)
Nov 03, 2005 8.777 8.849 8.684 8.723 1,095,501 -0.04(-0.50%)
Nov 02, 2005 8.746 8.787 8.644 8.766 997,317 +0.03(+0.35%)
Nov 01, 2005 8.893 8.893 8.692 8.735 759,354 -0.19(-2.11%)
Oct 31, 2005 8.828 8.994 8.816 8.924 721,144 +0.11(+1.20%)
Oct 28, 2005 8.622 8.893 8.620 8.818 759,354 +0.19(+2.23%)
Oct 27, 2005 8.704 8.746 8.570 8.626 605,064 -0.09(-1.02%)
Oct 26, 2005 8.777 8.857 8.673 8.715 481,730 -0.06(-0.71%)
Oct 25, 2005 8.746 8.799 8.638 8.777 708,085 -0.00(-0.02%)
Oct 24, 2005 8.630 8.797 8.630 8.779 522,841 +0.17(+1.97%)
Oct 21, 2005 8.622 8.735 8.572 8.609 524,292 -0.01(-0.12%)
Oct 20, 2005 8.715 8.735 8.527 8.620 861,891 -0.10(-1.09%)
Oct 19, 2005 8.589 8.750 8.411 8.715 1,225,123 +0.13(+1.47%)
Oct 18, 2005 8.762 8.785 8.589 8.589 696,961 -0.17(-1.98%)
Oct 17, 2005 8.752 8.787 8.634 8.762 514,135 -0.01(-0.12%)
Oct 14, 2005 8.760 8.787 8.618 8.773 422,239 +0.05(+0.62%)
Oct 13, 2005 8.859 8.864 8.560 8.719 903,486 -0.07(-0.85%)
Oct 12, 2005 8.967 9.041 8.740 8.793 1,060,677 -0.17(-1.94%)
Oct 11, 2005 9.008 9.114 8.965 8.967 1,021,500 -0.03(-0.32%)
Oct 10, 2005 9.087 9.122 8.955 8.996 509,782 -0.10(-1.11%)
Oct 07, 2005 9.014 9.178 9.014 9.097 390,317 +0.13(+1.50%)
Oct 06, 2005 9.021 9.172 8.843 8.963 827,067 -0.07(-0.76%)
Oct 05, 2005 9.401 9.422 9.029 9.031 997,800 -0.37(-3.94%)
Oct 04, 2005 9.641 9.697 9.401 9.401 537,351 -0.23(-2.42%)
Oct 03, 2005 9.542 9.707 9.538 9.635 470,122 +0.13(+1.35%)
Sep 30, 2005 9.598 9.608 9.407 9.507 387,415 -0.09(-0.91%)
Sep 29, 2005 9.451 9.593 9.341 9.593 247,152 +0.14(+1.51%)
Sep 28, 2005 9.451 9.463 9.378 9.451 515,586 +0.03(+0.35%)
Sep 27, 2005 9.401 9.550 9.327 9.418 542,672 +0.03(+0.33%)
Sep 26, 2005 9.356 9.411 9.335 9.387 440,618 +0.06(+0.60%)
Sep 23, 2005 9.331 9.368 9.283 9.331 295,519 -0.01(-0.07%)
Sep 22, 2005 9.283 9.383 9.258 9.337 465,769 -0.04(-0.46%)
Sep 21, 2005 9.600 9.600 9.378 9.380 495,272 -0.22(-2.28%)
Sep 20, 2005 9.645 9.689 9.573 9.600 489,952 -0.02(-0.26%)
Sep 19, 2005 9.670 9.697 9.616 9.624 470,606 -0.05(-0.47%)
Sep 16, 2005 9.629 9.670 9.552 9.670 1,136,612 +0.09(+0.93%)
Sep 15, 2005 9.482 9.606 9.480 9.581 486,566 +0.10(+1.07%)
Sep 14, 2005 9.426 9.498 9.426 9.480 463,834 +0.05(+0.55%)
Sep 13, 2005 9.658 9.658 9.331 9.428 1,009,408 -0.30(-3.10%)
Sep 12, 2005 9.759 9.759 9.639 9.730 454,161 -0.03(-0.30%)
Sep 09, 2005 9.655 9.761 9.635 9.759 281,009 +0.10(+1.07%)
Sep 08, 2005 9.653 9.691 9.604 9.655 407,245 -0.02(-0.26%)
Sep 07, 2005 9.647 9.684 9.564 9.680 426,108 +0.02(+0.26%)
Sep 06, 2005 9.649 9.748 9.616 9.655 467,220 +0.01(+0.11%)
Sep 02, 2005 9.715 9.748 9.635 9.645 202,171 -0.07(-0.72%)
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.