Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.60 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 10.79 10.83 10.73 10.83 395,143 +0.01(+0.10%)
Oct 30, 2006 10.77 10.82 10.72 10.82 363,531 +0.03(+0.31%)
Oct 27, 2006 10.85 10.85 10.77 10.78 454,055 -0.09(-0.83%)
Oct 26, 2006 10.77 10.88 10.74 10.87 461,718 +0.15(+1.40%)
Oct 25, 2006 10.61 10.76 10.61 10.72 1,047,489 +0.12(+1.12%)
Oct 24, 2006 10.60 10.64 10.55 10.60 652,345 -0.04(-0.39%)
Oct 23, 2006 10.64 10.73 10.58 10.65 766,817 -0.05(-0.45%)
Oct 20, 2006 10.77 10.77 10.65 10.69 381,253 -0.03(-0.31%)
Oct 19, 2006 10.61 10.75 10.61 10.73 401,848 +0.08(+0.77%)
Oct 18, 2006 10.63 10.68 10.60 10.65 700,241 +0.06(+0.53%)
Oct 17, 2006 10.50 10.59 10.50 10.59 480,877 +0.05(+0.50%)
Oct 16, 2006 10.42 10.55 10.41 10.54 398,017 +0.12(+1.14%)
Oct 13, 2006 10.42 10.49 10.41 10.42 478,003 +0.01(+0.10%)
Oct 12, 2006 10.37 10.42 10.36 10.41 760,112 +0.06(+0.61%)
Oct 11, 2006 10.29 10.40 10.29 10.35 801,302 +0.01(+0.10%)
Oct 10, 2006 10.33 10.36 10.28 10.33 684,915 +0.00(+0.00%)
Oct 09, 2006 10.27 10.35 10.24 10.33 498,599 +0.04(+0.37%)
Oct 06, 2006 10.29 10.35 10.25 10.30 819,982 +0.01(+0.06%)
Oct 05, 2006 10.22 10.30 10.22 10.29 540,747 +0.09(+0.90%)
Oct 04, 2006 10.13 10.23 10.12 10.20 1,284,575 +0.04(+0.41%)
Oct 03, 2006 10.23 10.23 10.12 10.16 843,930 -0.07(-0.65%)
Oct 02, 2006 10.29 10.31 10.19 10.22 747,180 -0.07(-0.67%)
Sep 29, 2006 10.41 10.52 10.29 10.29 739,037 -0.10(-0.92%)
Sep 28, 2006 10.49 10.52 10.38 10.39 561,821 -0.09(-0.84%)
Sep 27, 2006 10.38 10.48 10.37 10.48 553,200 +0.10(+0.95%)
Sep 26, 2006 10.37 10.44 10.34 10.38 582,896 +0.01(+0.08%)
Sep 25, 2006 10.28 10.40 10.20 10.37 900,926 +0.10(+1.00%)
Sep 22, 2006 10.26 10.29 10.18 10.27 861,651 -0.01(-0.14%)
Sep 21, 2006 10.38 10.41 10.24 10.28 1,398,567 -0.07(-0.65%)
Sep 20, 2006 10.31 10.46 10.25 10.35 884,642 +0.08(+0.81%)
Sep 19, 2006 10.33 10.37 10.16 10.27 834,351 -0.09(-0.85%)
Sep 18, 2006 10.37 10.42 10.32 10.35 716,526 -0.05(-0.48%)
Sep 15, 2006 10.48 10.52 10.38 10.40 1,334,387 -0.02(-0.22%)
Sep 14, 2006 10.33 10.51 10.33 10.43 1,334,865 +0.10(+0.93%)
Sep 13, 2006 10.32 10.40 10.22 10.33 856,862 -0.05(-0.44%)
Sep 12, 2006 10.33 10.44 10.33 10.38 978,518 +0.06(+0.55%)
Sep 11, 2006 10.29 10.38 10.20 10.32 739,037 +0.04(+0.41%)
Sep 08, 2006 10.23 10.28 10.17 10.28 713,173 +0.07(+0.65%)
Sep 07, 2006 10.31 10.37 10.20 10.21 627,918 -0.13(-1.29%)
Sep 06, 2006 10.32 10.37 10.28 10.35 776,396 -0.03(-0.28%)
Sep 05, 2006 10.35 10.46 10.32 10.37 710,300 +0.04(+0.36%)
Sep 01, 2006 10.37 10.44 10.28 10.34 673,898 -0.03(-0.30%)
Aug 31, 2006 10.33 10.43 10.33 10.37 680,604 +0.05(+0.49%)
Aug 30, 2006 10.29 10.35 10.22 10.32 1,030,725 +0.03(+0.26%)
Aug 29, 2006 10.18 10.29 10.12 10.29 1,215,604 +0.14(+1.40%)
Aug 28, 2006 9.963 10.15 9.953 10.15 769,212 +0.19(+1.86%)
Aug 25, 2006 9.959 10.04 9.938 9.963 619,776 -0.01(-0.10%)
Aug 24, 2006 9.940 9.990 9.901 9.974 483,272 +0.01(+0.15%)
Aug 23, 2006 10.21 10.21 9.938 9.959 453,097 -0.25(-2.45%)
Aug 22, 2006 10.14 10.21 10.12 10.21 274,923 +0.06(+0.58%)
Aug 21, 2006 10.19 10.22 10.14 10.15 261,513 -0.06(-0.57%)
Aug 18, 2006 10.23 10.23 10.13 10.21 456,929 +0.02(+0.16%)
Aug 17, 2006 10.17 10.22 10.12 10.19 637,497 -0.01(-0.10%)
Aug 16, 2006 10.18 10.23 10.16 10.20 869,794 +0.05(+0.49%)
Aug 15, 2006 9.980 10.16 9.899 10.15 1,499,628 +0.17(+1.74%)
Aug 14, 2006 9.992 10.14 9.969 9.980 698,326 -0.01(-0.13%)
Aug 11, 2006 10.04 10.05 9.921 9.992 535,479 -0.09(-0.89%)
Aug 10, 2006 10.02 10.13 9.967 10.08 808,966 +0.01(+0.12%)
Aug 09, 2006 10.06 10.16 10.04 10.07 925,832 +0.04(+0.44%)
Aug 08, 2006 10.17 10.25 10.02 10.03 811,839 -0.14(-1.38%)
Aug 07, 2006 10.19 10.30 10.13 10.17 520,631 -0.11(-1.06%)
Aug 04, 2006 10.31 10.37 10.17 10.27 899,968 +0.04(+0.35%)
Aug 03, 2006 10.40 10.42 10.18 10.24 1,503,460 -0.21(-2.04%)
Aug 02, 2006 10.66 10.73 10.35 10.45 1,418,684 -0.20(-1.86%)
Aug 01, 2006 10.41 10.65 10.35 10.65 721,795 +0.23(+2.16%)
Jul 31, 2006 10.54 10.56 10.42 10.42 696,889 -0.15(-1.40%)
Jul 28, 2006 10.48 10.61 10.44 10.57 595,828 +0.13(+1.20%)
Jul 27, 2006 10.49 10.53 10.40 10.45 596,307 -0.00(-0.02%)
Jul 26, 2006 10.45 10.56 10.38 10.45 724,189 -0.00(-0.04%)
Jul 25, 2006 10.46 10.63 10.40 10.45 1,279,306 +0.01(+0.10%)
Jul 24, 2006 10.33 10.45 10.31 10.44 545,537 +0.15(+1.50%)
Jul 21, 2006 10.22 10.29 10.18 10.29 944,991 +0.07(+0.69%)
Jul 20, 2006 10.16 10.22 10.12 10.22 1,586,799 +0.09(+0.91%)
Jul 19, 2006 9.905 10.13 9.905 10.13 1,049,883 +0.24(+2.47%)
Jul 18, 2006 9.782 9.924 9.771 9.882 442,560 +0.13(+1.31%)
Jul 17, 2006 9.761 9.865 9.750 9.754 318,030 -0.02(-0.23%)
Jul 14, 2006 9.761 9.836 9.736 9.777 724,189 +0.02(+0.17%)
Jul 13, 2006 9.830 9.878 9.738 9.761 728,979 -0.07(-0.70%)
Jul 12, 2006 9.861 9.888 9.779 9.830 485,188 -0.05(-0.51%)
Jul 11, 2006 9.811 9.901 9.767 9.880 490,935 +0.05(+0.51%)
Jul 10, 2006 9.709 9.855 9.709 9.830 642,287 +0.12(+1.20%)
Jul 07, 2006 9.761 9.844 9.706 9.713 437,770 -0.08(-0.79%)
Jul 06, 2006 9.901 9.901 9.729 9.790 559,427 +0.08(+0.80%)
Jul 05, 2006 9.805 9.805 9.675 9.713 374,069 -0.09(-0.94%)
Jul 03, 2006 9.740 9.805 9.702 9.805 672,462 +0.04(+0.38%)
Jun 30, 2006 9.892 9.892 9.715 9.767 1,148,070 -0.08(-0.78%)
Jun 29, 2006 9.656 9.844 9.646 9.844 980,434 +0.23(+2.43%)
Jun 28, 2006 9.521 9.625 9.519 9.610 785,975 +0.11(+1.16%)
Jun 27, 2006 9.585 9.600 9.491 9.500 690,183 -0.07(-0.70%)
Jun 26, 2006 9.416 9.604 9.416 9.567 885,121 +0.18(+1.96%)
Jun 23, 2006 9.385 9.452 9.333 9.383 613,549 -0.01(-0.16%)
Jun 22, 2006 9.339 9.427 9.270 9.397 1,022,104 +0.03(+0.31%)
Jun 21, 2006 9.224 9.450 9.224 9.368 1,017,314 +0.12(+1.29%)
Jun 20, 2006 9.318 9.412 9.216 9.249 946,428 -0.05(-0.49%)
Jun 19, 2006 9.445 9.452 9.212 9.295 677,730 -0.11(-1.15%)
Jun 16, 2006 9.473 9.537 9.385 9.404 2,447,493 -0.07(-0.71%)
Jun 15, 2006 9.333 9.512 9.331 9.470 866,920 +0.18(+1.93%)
Jun 14, 2006 9.218 9.312 9.176 9.291 988,097 +0.06(+0.70%)
Jun 13, 2006 9.280 9.395 9.224 9.226 1,503,460 -0.13(-1.34%)
Jun 12, 2006 9.425 9.433 9.333 9.351 1,466,580 -0.07(-0.78%)
Jun 09, 2006 9.420 9.454 9.364 9.425 1,080,537 +0.01(+0.07%)
Jun 08, 2006 9.308 9.483 9.247 9.418 614,028 +0.07(+0.76%)
Jun 07, 2006 9.362 9.416 9.283 9.347 540,268 +0.01(+0.07%)
Jun 06, 2006 9.360 9.437 9.205 9.341 759,633 -0.02(-0.20%)
Jun 05, 2006 9.489 9.489 9.354 9.360 985,224 -0.17(-1.80%)
Jun 02, 2006 9.498 9.546 9.406 9.531 519,194 +0.03(+0.35%)
Jun 01, 2006 9.385 9.500 9.368 9.498 713,652 +0.12(+1.27%)
May 31, 2006 9.197 9.418 9.197 9.379 891,826 +0.22(+2.42%)
May 30, 2006 9.287 9.546 9.151 9.157 485,667 -0.12(-1.33%)
May 26, 2006 9.260 9.320 9.241 9.280 313,719 +0.01(+0.09%)
May 25, 2006 9.207 9.291 9.170 9.272 376,463 +0.12(+1.28%)
May 24, 2006 9.103 9.203 8.946 9.155 976,123 +0.04(+0.46%)
May 23, 2006 9.224 9.243 9.103 9.113 904,758 -0.06(-0.64%)
May 22, 2006 9.218 9.280 9.107 9.172 1,315,228 +0.00(+0.05%)
May 19, 2006 9.109 9.218 9.070 9.168 690,662 +0.06(+0.62%)
May 18, 2006 9.174 9.235 9.107 9.111 510,094 -0.08(-0.82%)
May 17, 2006 9.124 9.258 9.124 9.187 1,354,024 +0.02(+0.23%)
May 16, 2006 9.193 9.222 9.143 9.166 412,385 -0.03(-0.30%)
May 15, 2006 9.143 9.247 9.091 9.193 1,129,870 +0.02(+0.20%)
May 12, 2006 9.270 9.322 9.157 9.174 817,587 -0.13(-1.44%)
May 11, 2006 9.454 9.458 9.301 9.308 669,588 -0.18(-1.85%)
May 10, 2006 9.448 9.541 9.443 9.483 417,654 +0.03(+0.26%)
May 09, 2006 9.477 9.500 9.427 9.458 596,307 -0.02(-0.22%)
May 08, 2006 9.399 9.493 9.360 9.479 800,823 +0.08(+0.84%)
May 05, 2006 9.391 9.498 9.362 9.399 537,873 +0.05(+0.51%)
May 04, 2006 9.374 9.402 9.318 9.351 548,411 -0.01(-0.16%)
May 03, 2006 9.291 9.422 9.289 9.366 901,884 +0.03(+0.36%)
May 02, 2006 9.310 9.362 9.249 9.333 1,035,993 +0.02(+0.25%)
May 01, 2006 9.280 9.381 9.268 9.310 729,937 +0.07(+0.72%)
Apr 28, 2006 9.220 9.379 9.203 9.243 613,549 -0.03(-0.32%)
Apr 27, 2006 9.199 9.354 9.166 9.272 651,387 +0.03(+0.34%)
Apr 26, 2006 9.287 9.354 9.228 9.241 559,906 -0.04(-0.47%)
Apr 25, 2006 9.322 9.322 9.155 9.285 722,274 -0.04(-0.40%)
Apr 24, 2006 9.351 9.356 9.249 9.322 566,611 -0.02(-0.25%)
Apr 21, 2006 9.500 9.510 9.280 9.345 545,537 +0.02(+0.25%)
Apr 20, 2006 9.301 9.383 9.266 9.322 500,035 -0.01(-0.11%)
Apr 19, 2006 9.343 9.374 9.306 9.333 1,032,641 -0.01(-0.11%)
Apr 18, 2006 9.222 9.385 9.222 9.343 850,635 +0.12(+1.31%)
Apr 17, 2006 9.207 9.249 9.124 9.222 743,827 -0.02(-0.18%)
Apr 13, 2006 9.335 9.303 9.214 9.239 438,249 -0.10(-1.03%)
Apr 12, 2006 9.278 9.364 9.249 9.335 492,851 +0.03(+0.36%)
Apr 11, 2006 9.406 9.420 9.274 9.301 500,514 -0.09(-0.91%)
Apr 10, 2006 9.441 9.485 9.351 9.387 1,260,147 -0.05(-0.55%)
Apr 07, 2006 9.642 9.694 9.408 9.439 892,784 -0.20(-2.10%)
Apr 06, 2006 9.587 9.669 9.533 9.642 652,345 +0.03(+0.35%)
Apr 05, 2006 9.521 9.644 9.441 9.608 807,050 +0.09(+0.99%)
Apr 04, 2006 9.437 9.548 9.395 9.514 1,536,508 +0.04(+0.42%)
Apr 03, 2006 9.479 9.508 9.454 9.475 1,025,456 +0.03(+0.29%)
Mar 31, 2006 9.393 9.462 9.370 9.448 472,735 +0.06(+0.65%)
Mar 30, 2006 9.433 9.433 9.312 9.387 512,967 -0.04(-0.40%)
Mar 29, 2006 9.356 9.437 9.341 9.425 563,737 +0.07(+0.76%)
Mar 28, 2006 9.306 9.460 9.260 9.354 1,114,064 +0.07(+0.72%)
Mar 27, 2006 9.291 9.293 9.249 9.287 466,987 -0.02(-0.18%)
Mar 24, 2006 9.245 9.312 9.197 9.303 323,778 +0.07(+0.72%)
Mar 23, 2006 9.207 9.253 9.126 9.237 416,696 +0.01(+0.11%)
Mar 22, 2006 9.249 9.280 9.164 9.226 749,574 -0.06(-0.67%)
Mar 21, 2006 9.374 9.448 9.285 9.289 952,654 -0.12(-1.24%)
Mar 20, 2006 9.280 9.406 9.270 9.406 1,193,093 +0.11(+1.21%)
Mar 17, 2006 9.266 9.297 9.197 9.293 1,202,672 +0.06(+0.61%)
Mar 16, 2006 9.187 9.243 9.157 9.237 541,226 +0.08(+0.87%)
Mar 15, 2006 9.134 9.172 9.034 9.157 877,457 +0.03(+0.37%)
Mar 14, 2006 8.936 9.147 8.930 9.124 934,933 +0.16(+1.84%)
Mar 13, 2006 9.082 9.157 8.951 8.959 697,368 -0.16(-1.81%)
Mar 10, 2006 9.093 9.172 9.020 9.124 251,454 +0.05(+0.53%)
Mar 09, 2006 9.078 9.120 9.034 9.076 559,906 -0.00(-0.02%)
Mar 08, 2006 9.015 9.180 8.915 9.078 479,919 +0.02(+0.18%)
Mar 07, 2006 9.134 9.134 9.005 9.061 471,777 -0.10(-1.07%)
Mar 06, 2006 9.047 9.272 9.047 9.159 563,258 -0.09(-0.93%)
Mar 03, 2006 9.270 9.312 9.189 9.245 450,223 -0.05(-0.49%)
Mar 02, 2006 9.326 9.326 9.187 9.291 408,075 -0.04(-0.38%)
Mar 01, 2006 9.416 9.416 9.312 9.326 580,980 -0.07(-0.73%)
Feb 28, 2006 9.525 9.525 9.345 9.395 580,022 -0.13(-1.36%)
Feb 27, 2006 9.464 9.596 9.462 9.525 419,570 +0.06(+0.64%)
Feb 24, 2006 9.395 9.475 9.343 9.464 377,900 +0.06(+0.64%)
Feb 23, 2006 9.458 9.489 9.389 9.404 497,162 -0.06(-0.68%)
Feb 22, 2006 9.395 9.473 9.381 9.468 772,565 +0.10(+1.02%)
Feb 21, 2006 9.270 9.377 9.270 9.372 858,299 +0.07(+0.79%)
Feb 17, 2006 9.354 9.354 9.120 9.299 831,956 -0.02(-0.20%)
Feb 16, 2006 9.193 9.351 9.187 9.318 1,135,139 +0.13(+1.39%)
Feb 15, 2006 9.166 9.241 9.124 9.191 980,434 +0.04(+0.46%)
Feb 14, 2006 9.116 9.182 9.024 9.149 1,397,130 +0.08(+0.83%)
Feb 13, 2006 9.101 9.101 8.976 9.074 898,052 -0.03(-0.30%)
Feb 10, 2006 9.103 9.161 9.034 9.101 992,408 -0.03(-0.32%)
Feb 09, 2006 9.295 9.312 9.113 9.130 952,654 -0.16(-1.75%)
Feb 08, 2006 9.310 9.364 9.268 9.293 675,814 -0.01(-0.09%)
Feb 07, 2006 9.406 9.437 9.299 9.301 992,887 -0.07(-0.78%)
Feb 06, 2006 9.201 9.477 9.201 9.374 1,012,045 +0.17(+1.88%)
Feb 03, 2006 9.289 9.335 9.172 9.201 407,596 -0.09(-0.94%)
Feb 02, 2006 9.374 9.420 9.197 9.289 569,485 -0.10(-1.02%)
Feb 01, 2006 9.498 9.498 9.372 9.385 460,282 -0.10(-1.10%)
Jan 31, 2006 9.149 9.510 9.139 9.489 2,101,683 +0.32(+3.48%)
Jan 30, 2006 9.164 9.226 9.126 9.170 456,929 -0.00(-0.02%)
Jan 27, 2006 9.155 9.324 9.126 9.172 456,450 +0.02(+0.21%)
Jan 26, 2006 9.076 9.153 8.930 9.153 664,319 +0.06(+0.71%)
Jan 25, 2006 9.176 9.176 9.001 9.088 472,735 -0.05(-0.59%)
Jan 24, 2006 9.088 9.176 9.063 9.143 368,321 +0.09(+0.95%)
Jan 23, 2006 9.055 9.103 8.986 9.057 369,758 +0.00(+0.05%)
Jan 20, 2006 9.189 9.197 9.038 9.053 324,257 -0.09(-1.03%)
Jan 19, 2006 9.161 9.161 9.059 9.147 317,551 +0.01(+0.16%)
Jan 18, 2006 9.124 9.193 9.034 9.132 689,704 -0.02(-0.23%)
Jan 17, 2006 9.145 9.226 9.103 9.153 426,275 +0.02(+0.21%)
Jan 13, 2006 9.124 9.164 9.088 9.134 262,470 +0.02(+0.21%)
Jan 12, 2006 9.126 9.187 9.113 9.116 236,128 -0.01(-0.09%)
Jan 11, 2006 9.143 9.147 9.065 9.124 441,123 -0.02(-0.21%)
Jan 10, 2006 9.109 9.195 9.103 9.143 340,062 +0.01(+0.14%)
Jan 09, 2006 9.082 9.164 9.078 9.130 523,505 +0.05(+0.53%)
Jan 06, 2006 9.020 9.082 8.951 9.082 423,881 +0.10(+1.12%)
Jan 05, 2006 8.978 9.024 8.938 8.982 351,078 -0.02(-0.21%)
Jan 04, 2006 8.957 9.053 8.934 9.001 534,521 +0.04(+0.49%)
Jan 03, 2006 8.771 8.980 8.662 8.957 601,575 +0.21(+2.41%)
Dec 30, 2005 8.748 8.786 8.667 8.746 408,554 -0.00(-0.02%)
Dec 29, 2005 8.827 8.863 8.748 8.748 603,970 -0.09(-0.99%)
Dec 28, 2005 8.779 8.852 8.748 8.836 401,369 +0.09(+0.98%)
Dec 27, 2005 8.926 8.944 8.738 8.750 405,680 -0.17(-1.87%)
Dec 23, 2005 8.936 8.988 8.894 8.917 422,923 -0.02(-0.21%)
Dec 22, 2005 8.959 8.994 8.894 8.936 366,884 -0.02(-0.26%)
Dec 21, 2005 8.992 9.063 8.894 8.959 464,113 -0.01(-0.14%)
Dec 20, 2005 8.965 9.055 8.961 8.971 409,512 -0.01(-0.16%)
Dec 19, 2005 9.116 9.118 8.978 8.986 557,511 -0.13(-1.40%)
Dec 16, 2005 9.226 9.228 9.113 9.113 1,466,101 -0.10(-1.09%)
Dec 15, 2005 9.216 9.216 9.082 9.214 333,836 -0.00(-0.02%)
Dec 14, 2005 9.149 9.255 9.149 9.216 439,686 +0.08(+0.91%)
Dec 13, 2005 9.070 9.153 9.053 9.132 510,573 +0.00(+0.02%)
Dec 12, 2005 9.280 9.289 9.065 9.130 592,954 -0.11(-1.15%)
Dec 09, 2005 9.291 9.301 9.205 9.237 272,529 -0.00(-0.05%)
Dec 08, 2005 9.155 9.308 9.124 9.241 703,594 +0.10(+1.07%)
Dec 07, 2005 9.124 9.184 9.082 9.143 679,167 +0.02(+0.21%)
Dec 06, 2005 8.999 9.180 8.999 9.124 882,726 +0.15(+1.70%)
Dec 05, 2005 8.999 9.026 8.865 8.971 647,077 -0.03(-0.30%)
Dec 02, 2005 9.020 9.020 8.915 8.999 458,845 +0.01(+0.09%)
Dec 01, 2005 8.894 9.030 8.894 8.990 578,106 +0.11(+1.29%)
Nov 30, 2005 8.898 8.953 8.823 8.875 610,676 -0.04(-0.44%)
Nov 29, 2005 8.834 8.955 8.819 8.915 659,530 +0.12(+1.40%)
Nov 28, 2005 8.861 8.861 8.748 8.792 509,136 -0.04(-0.50%)
Nov 25, 2005 8.790 8.840 8.750 8.836 116,866 +0.05(+0.55%)
Nov 23, 2005 8.750 8.827 8.748 8.788 304,140 +0.02(+0.19%)
Nov 22, 2005 8.729 8.802 8.665 8.771 518,236 +0.04(+0.48%)
Nov 21, 2005 8.750 8.777 8.696 8.729 535,000 -0.03(-0.31%)
Nov 18, 2005 8.769 8.811 8.675 8.756 584,333 +0.00(+0.02%)
Nov 17, 2005 8.725 8.800 8.688 8.754 695,452 +0.03(+0.38%)
Nov 16, 2005 8.763 8.784 8.665 8.721 634,145 -0.06(-0.69%)
Nov 15, 2005 8.882 8.909 8.750 8.781 958,881 -0.11(-1.20%)
Nov 14, 2005 9.011 9.011 8.830 8.888 661,924 -0.12(-1.37%)
Nov 11, 2005 8.949 9.045 8.869 9.011 631,271 +0.03(+0.37%)
Nov 10, 2005 8.811 8.999 8.662 8.978 887,994 +0.13(+1.42%)
Nov 09, 2005 8.767 8.928 8.756 8.852 385,564 +0.09(+0.98%)
Nov 08, 2005 8.717 8.804 8.637 8.767 597,744 +0.01(+0.07%)
Nov 07, 2005 8.786 8.848 8.685 8.761 566,132 -0.02(-0.26%)
Nov 04, 2005 8.832 8.873 8.725 8.784 520,631 -0.03(-0.28%)
Nov 03, 2005 8.863 8.936 8.769 8.809 1,084,848 -0.04(-0.50%)
Nov 02, 2005 8.832 8.873 8.729 8.852 987,618 +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.