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 (%)
Nov 28, 2003 8.082 8.103 8.019 8.019 112,530 -0.06(-0.78%)
Nov 26, 2003 8.149 8.186 8.021 8.082 245,651 -0.03(-0.31%)
Nov 25, 2003 8.080 8.193 8.063 8.107 302,155 +0.06(+0.70%)
Nov 24, 2003 7.840 8.071 7.840 8.050 520,991 +0.25(+3.24%)
Nov 21, 2003 7.685 7.821 7.685 7.798 413,249 +0.16(+2.16%)
Nov 20, 2003 7.769 7.825 7.624 7.633 500,400 -0.14(-1.75%)
Nov 19, 2003 7.769 7.842 7.748 7.769 224,102 +0.02(+0.27%)
Nov 18, 2003 7.915 7.965 7.748 7.748 189,146 -0.15(-1.90%)
Nov 17, 2003 7.904 7.894 7.685 7.898 256,186 -0.01(-0.08%)
Nov 14, 2003 7.963 7.973 7.915 7.904 303,113 -0.06(-0.73%)
Nov 13, 2003 7.936 7.988 7.921 7.963 162,809 +0.01(+0.11%)
Nov 12, 2003 7.946 7.973 7.934 7.954 431,924 +0.03(+0.37%)
Nov 11, 2003 7.988 7.988 7.890 7.925 134,078 -0.05(-0.58%)
Nov 10, 2003 8.013 8.017 7.946 7.971 188,667 -0.04(-0.44%)
Nov 07, 2003 8.071 8.071 7.996 8.007 293,536 -0.03(-0.42%)
Nov 06, 2003 8.061 8.061 8.011 8.040 122,107 -0.04(-0.52%)
Nov 05, 2003 8.040 8.063 7.975 8.082 216,920 +0.06(+0.78%)
Nov 04, 2003 8.040 8.040 7.975 8.019 238,468 -0.02(-0.23%)
Nov 03, 2003 7.942 8.040 7.942 8.038 400,320 +0.13(+1.69%)
Oct 31, 2003 7.758 7.852 7.758 7.904 624,423 +0.09(+1.15%)
Oct 30, 2003 7.779 7.779 7.752 7.815 234,637 +0.06(+0.73%)
Oct 29, 2003 7.691 7.792 7.691 7.758 320,831 +0.03(+0.41%)
Oct 28, 2003 7.673 7.727 7.585 7.727 350,998 +0.08(+0.98%)
Oct 27, 2003 7.560 7.675 7.541 7.652 284,438 +0.09(+1.22%)
Oct 24, 2003 7.560 7.602 7.549 7.560 216,441 +0.00(+0.00%)
Oct 23, 2003 7.562 7.622 7.468 7.560 260,495 -0.02(-0.30%)
Oct 22, 2003 7.660 7.675 7.581 7.583 215,004 -0.10(-1.28%)
Oct 21, 2003 7.695 7.712 7.643 7.681 148,444 -0.02(-0.22%)
Oct 20, 2003 7.673 7.716 7.627 7.698 176,217 +0.03(+0.44%)
Oct 17, 2003 7.737 7.737 7.591 7.664 210,216 -0.04(-0.52%)
Oct 16, 2003 7.748 7.775 7.664 7.704 237,989 -0.04(-0.57%)
Oct 15, 2003 7.796 7.796 7.673 7.748 349,562 -0.06(-0.80%)
Oct 14, 2003 7.821 7.863 7.821 7.810 360,097 -0.04(-0.53%)
Oct 13, 2003 7.825 7.896 7.810 7.852 142,698 +0.03(+0.35%)
Oct 10, 2003 7.854 7.867 7.750 7.825 159,457 -0.02(-0.24%)
Oct 09, 2003 7.883 7.936 7.796 7.844 249,003 -0.01(-0.13%)
Oct 08, 2003 7.925 7.925 7.888 7.854 442,938 -0.08(-1.03%)
Oct 07, 2003 7.925 7.936 7.825 7.936 247,566 +0.01(+0.13%)
Oct 06, 2003 7.812 7.925 7.812 7.925 219,793 +0.11(+1.39%)
Oct 03, 2003 7.727 7.817 7.727 7.817 402,714 +0.10(+1.24%)
Oct 02, 2003 7.675 7.766 7.662 7.721 217,398 +0.03(+0.35%)
Oct 01, 2003 7.541 7.702 7.535 7.693 278,692 +0.17(+2.22%)
Sep 30, 2003 7.675 7.675 7.514 7.526 366,322 -0.12(-1.53%)
Sep 29, 2003 7.539 7.645 7.478 7.643 389,307 +0.11(+1.53%)
Sep 26, 2003 7.583 7.612 7.528 7.528 296,409 -0.05(-0.72%)
Sep 25, 2003 7.618 7.622 7.581 7.583 339,027 -0.01(-0.11%)
Sep 24, 2003 7.783 7.783 7.581 7.591 249,960 -0.16(-2.02%)
Sep 23, 2003 7.681 7.769 7.704 7.748 187,710 +0.07(+0.87%)
Sep 22, 2003 7.748 7.748 7.677 7.681 244,214 -0.10(-1.26%)
Sep 19, 2003 7.741 7.789 7.748 7.779 301,198 +0.04(+0.49%)
Sep 18, 2003 7.666 7.741 7.666 7.741 251,397 +0.07(+0.87%)
Sep 17, 2003 7.624 7.675 7.618 7.675 181,485 -0.00(-0.05%)
Sep 16, 2003 7.597 7.679 7.597 7.679 197,287 +0.10(+1.38%)
Sep 15, 2003 7.579 7.604 7.560 7.574 380,208 -0.00(-0.06%)
Sep 12, 2003 7.581 7.606 7.539 7.579 217,398 -0.02(-0.30%)
Sep 11, 2003 7.526 7.602 7.526 7.602 256,186 +0.03(+0.39%)
Sep 10, 2003 7.560 7.608 7.522 7.572 220,272 +0.00(+0.03%)
Sep 09, 2003 7.666 7.666 7.560 7.570 324,183 -0.11(-1.41%)
Sep 08, 2003 7.664 7.748 7.647 7.679 329,450 +0.03(+0.33%)
Sep 05, 2003 7.737 7.737 7.602 7.654 281,565 -0.06(-0.81%)
Sep 04, 2003 7.664 7.716 7.639 7.716 169,513 +0.04(+0.54%)
Sep 03, 2003 7.706 7.727 7.675 7.675 239,426 -0.01(-0.16%)
Sep 02, 2003 7.522 7.704 7.522 7.687 273,424 +0.15(+1.97%)
Aug 29, 2003 7.537 7.599 7.499 7.539 157,063 -0.02(-0.25%)
Aug 28, 2003 7.508 7.568 7.508 7.558 309,338 +0.05(+0.67%)
Aug 27, 2003 7.539 7.576 7.491 7.508 236,074 -0.02(-0.25%)
Aug 26, 2003 7.514 7.549 7.441 7.526 319,394 +0.05(+0.67%)
Aug 25, 2003 7.487 7.518 7.466 7.476 271,988 +0.00(+0.06%)
Aug 22, 2003 7.497 7.522 7.457 7.472 510,456 -0.05(-0.61%)
Aug 21, 2003 7.539 7.543 7.485 7.518 457,304 -0.00(-0.03%)
Aug 20, 2003 7.518 7.543 7.487 7.520 390,264 -0.02(-0.25%)
Aug 19, 2003 7.447 7.539 7.395 7.539 426,178 +0.13(+1.80%)
Aug 18, 2003 7.288 7.414 7.288 7.405 244,214 +0.12(+1.60%)
Aug 15, 2003 7.343 7.455 7.288 7.288 150,359 -0.03(-0.46%)
Aug 14, 2003 7.246 7.322 7.230 7.322 298,325 +0.06(+0.89%)
Aug 13, 2003 7.282 7.282 7.228 7.257 393,616 -0.03(-0.34%)
Aug 12, 2003 7.246 7.290 7.215 7.282 302,155 +0.04(+0.49%)
Aug 11, 2003 7.224 7.274 7.205 7.246 354,829 +0.02(+0.32%)
Aug 08, 2003 7.184 7.340 7.163 7.224 276,776 +0.07(+0.93%)
Aug 07, 2003 7.090 7.246 7.090 7.157 599,523 +0.07(+0.94%)
Aug 06, 2003 7.111 7.155 7.079 7.090 468,796 -0.02(-0.29%)
Aug 05, 2003 7.111 7.178 7.038 7.111 513,808 +0.01(+0.18%)
Aug 04, 2003 7.163 7.194 7.077 7.098 432,882 -0.10(-1.42%)
Aug 01, 2003 7.297 7.297 7.198 7.201 389,785 -0.08(-1.15%)
Jul 31, 2003 7.288 7.320 7.230 7.284 489,866 +0.02(+0.23%)
Jul 30, 2003 7.330 7.359 7.246 7.267 357,223 -0.04(-0.57%)
Jul 29, 2003 7.382 7.382 7.261 7.309 290,184 -0.05(-0.71%)
Jul 28, 2003 7.297 7.395 7.242 7.361 537,272 +0.08(+1.15%)
Jul 25, 2003 7.226 7.295 7.205 7.278 380,208 +0.02(+0.29%)
Jul 24, 2003 7.382 7.382 7.236 7.257 504,710 -0.10(-1.39%)
Jul 23, 2003 7.399 7.399 7.334 7.359 224,102 -0.02(-0.25%)
Jul 22, 2003 7.424 7.462 7.370 7.378 420,911 -0.04(-0.53%)
Jul 21, 2003 7.499 7.522 7.416 7.418 236,074 -0.10(-1.36%)
Jul 18, 2003 7.414 7.528 7.403 7.520 271,030 +0.09(+1.21%)
Jul 17, 2003 7.466 7.497 7.395 7.430 748,925 -0.04(-0.59%)
Jul 16, 2003 7.535 7.537 7.447 7.474 284,917 -0.04(-0.53%)
Jul 15, 2003 7.560 7.560 7.497 7.514 335,196 -0.02(-0.22%)
Jul 14, 2003 7.560 7.591 7.518 7.530 252,355 -0.01(-0.11%)
Jul 11, 2003 7.539 7.599 7.528 7.539 425,699 -0.01(-0.14%)
Jul 10, 2003 7.602 7.604 7.526 7.549 401,278 -0.07(-0.96%)
Jul 09, 2003 7.643 7.658 7.570 7.622 382,124 -0.03(-0.38%)
Jul 08, 2003 7.685 7.700 7.606 7.652 368,716 -0.01(-0.11%)
Jul 07, 2003 7.612 7.685 7.612 7.660 316,042 +0.06(+0.82%)
Jul 03, 2003 7.616 7.645 7.581 7.597 166,640 -0.02(-0.25%)
Jul 02, 2003 7.447 7.652 7.414 7.616 536,314 +0.17(+2.30%)
Jul 01, 2003 7.409 7.493 7.361 7.445 488,429 +0.03(+0.42%)
Jun 30, 2003 7.372 7.455 7.372 7.414 361,054 +0.03(+0.42%)
Jun 27, 2003 7.445 7.489 7.382 7.382 436,234 -0.03(-0.37%)
Jun 26, 2003 7.393 7.428 7.361 7.409 189,146 +0.04(+0.54%)
Jun 25, 2003 7.372 7.430 7.334 7.370 279,649 -0.01(-0.11%)
Jun 24, 2003 7.445 7.472 7.359 7.378 139,346 -0.03(-0.37%)
Jun 23, 2003 7.549 7.549 7.395 7.405 249,960 -0.13(-1.77%)
Jun 20, 2003 7.581 7.643 7.533 7.539 186,273 -0.02(-0.28%)
Jun 19, 2003 7.570 7.589 7.518 7.560 375,420 +0.01(+0.14%)
Jun 18, 2003 7.549 7.568 7.487 7.549 270,551 -0.02(-0.28%)
Jun 17, 2003 7.543 7.602 7.466 7.570 377,335 +0.02(+0.30%)
Jun 16, 2003 7.424 7.547 7.414 7.547 478,373 +0.16(+2.21%)
Jun 13, 2003 7.570 7.570 7.384 7.384 261,453 -0.13(-1.78%)
Jun 12, 2003 7.487 7.528 7.466 7.518 163,288 -0.02(-0.25%)
Jun 11, 2003 7.545 7.568 7.510 7.537 241,341 +0.01(+0.17%)
Jun 10, 2003 7.497 7.545 7.497 7.524 193,935 +0.04(+0.53%)
Jun 09, 2003 7.497 7.543 7.482 7.485 131,205 -0.01(-0.19%)
Jun 06, 2003 7.539 7.622 7.497 7.499 277,734 -0.01(-0.11%)
Jun 05, 2003 7.570 7.602 7.476 7.508 231,764 -0.06(-0.80%)
Jun 04, 2003 7.514 7.622 7.497 7.568 298,325 +0.11(+1.43%)
Jun 03, 2003 7.424 7.491 7.382 7.462 129,290 +0.06(+0.79%)
Jun 02, 2003 7.386 7.466 7.359 7.403 249,960 +0.02(+0.23%)
May 30, 2003 7.393 7.411 7.334 7.386 296,888 +0.04(+0.54%)
May 29, 2003 7.357 7.380 7.276 7.347 427,615 -0.01(-0.09%)
May 28, 2003 7.372 7.376 7.292 7.353 311,732 +0.01(+0.09%)
May 27, 2003 7.257 7.351 7.246 7.347 529,610 +0.10(+1.35%)
May 23, 2003 7.111 7.288 7.100 7.249 576,059 +0.16(+2.27%)
May 22, 2003 6.960 7.142 6.891 7.088 703,434 +0.13(+1.83%)
May 21, 2003 6.954 6.962 6.904 6.960 252,834 +0.03(+0.39%)
May 20, 2003 6.912 6.956 6.891 6.933 311,254 +0.04(+0.61%)
May 19, 2003 6.860 6.944 6.829 6.891 454,909 +0.08(+1.23%)
May 16, 2003 6.891 6.971 6.808 6.808 694,814 -0.09(-1.36%)
May 15, 2003 6.912 6.933 6.871 6.902 981,168 -0.03(-0.45%)
May 14, 2003 7.059 7.059 6.891 6.933 454,909 -0.02(-0.27%)
May 13, 2003 6.954 6.975 6.935 6.952 360,575 -0.01(-0.12%)
May 12, 2003 6.956 6.985 6.948 6.960 268,157 -0.02(-0.24%)
May 09, 2003 6.975 7.002 6.933 6.977 465,444 +0.00(+0.03%)
May 08, 2003 6.975 7.025 6.954 6.975 294,015 -0.02(-0.30%)
May 07, 2003 7.079 7.084 6.996 6.996 483,640 -0.10(-1.44%)
May 06, 2003 7.092 7.121 7.063 7.098 322,746 -0.00(-0.03%)
May 05, 2003 7.132 7.132 7.079 7.100 244,214 -0.01(-0.15%)
May 02, 2003 7.067 7.175 7.067 7.111 256,664 +0.05(+0.65%)
May 01, 2003 7.153 7.153 7.052 7.065 338,548 -0.09(-1.23%)
Apr 30, 2003 7.117 7.211 7.090 7.153 446,769 +0.04(+0.50%)
Apr 29, 2003 7.194 7.265 7.115 7.117 445,332 -0.10(-1.36%)
Apr 28, 2003 6.954 7.263 6.871 7.215 735,517 +0.09(+1.29%)
Apr 25, 2003 7.153 7.194 7.121 7.123 127,374 -0.05(-0.67%)
Apr 24, 2003 7.184 7.253 7.115 7.171 217,398 -0.01(-0.17%)
Apr 23, 2003 7.182 7.194 7.104 7.184 215,483 +0.02(+0.29%)
Apr 22, 2003 7.100 7.171 7.059 7.163 199,202 +0.08(+1.18%)
Apr 21, 2003 7.048 7.079 7.006 7.079 134,557 +0.01(+0.15%)
Apr 17, 2003 7.059 7.090 7.021 7.069 129,769 +0.06(+0.89%)
Apr 16, 2003 7.054 7.061 6.962 7.006 182,442 -0.02(-0.24%)
Apr 15, 2003 6.973 7.038 6.956 7.023 226,976 +0.05(+0.69%)
Apr 14, 2003 6.965 7.027 6.735 6.975 253,791 +0.04(+0.63%)
Apr 11, 2003 7.048 7.090 6.921 6.931 192,019 -0.09(-1.22%)
Apr 10, 2003 6.950 7.029 6.933 7.017 234,637 +0.07(+0.99%)
Apr 09, 2003 7.069 7.094 6.929 6.948 299,282 -0.07(-0.98%)
Apr 08, 2003 6.965 7.048 6.954 7.017 221,708 +0.02(+0.30%)
Apr 07, 2003 7.038 7.265 6.944 6.996 226,018 -0.02(-0.30%)
Apr 04, 2003 6.937 7.042 6.914 7.017 165,204 +0.06(+0.84%)
Apr 03, 2003 6.948 6.998 6.912 6.958 127,374 +0.03(+0.39%)
Apr 02, 2003 6.944 6.967 6.839 6.931 207,821 -0.01(-0.12%)
Apr 01, 2003 6.860 6.940 6.745 6.940 249,960 +0.12(+1.78%)
Mar 31, 2003 6.829 6.933 6.752 6.818 156,105 -0.06(-0.91%)
Mar 28, 2003 6.833 6.894 6.747 6.881 226,018 -0.00(-0.06%)
Mar 27, 2003 6.745 6.885 6.718 6.885 219,793 +0.11(+1.63%)
Mar 26, 2003 6.881 6.881 6.745 6.775 299,761 -0.06(-0.92%)
Mar 25, 2003 6.860 6.952 6.787 6.837 255,707 -0.02(-0.33%)
Mar 24, 2003 6.933 6.954 6.818 6.860 325,140 -0.18(-2.52%)
Mar 21, 2003 6.795 7.038 6.787 7.038 440,544 +0.24(+3.56%)
Mar 20, 2003 6.747 6.820 6.714 6.795 121,149 +0.02(+0.34%)
Mar 19, 2003 6.724 6.785 6.716 6.772 174,302 +0.01(+0.12%)
Mar 18, 2003 6.795 6.812 6.683 6.764 324,183 -0.03(-0.46%)
Mar 17, 2003 6.693 6.808 6.693 6.795 291,621 +0.06(+0.93%)
Mar 14, 2003 6.733 6.766 6.658 6.733 235,595 +0.00(+0.00%)
Mar 13, 2003 6.704 6.733 6.630 6.733 176,696 +0.07(+1.07%)
Mar 12, 2003 6.756 6.756 6.620 6.662 335,196 -0.20(-2.92%)
Mar 11, 2003 6.839 6.919 6.789 6.862 237,031 -0.00(-0.03%)
Mar 10, 2003 6.860 6.944 6.793 6.864 432,882 +0.00(+0.00%)
Mar 07, 2003 6.704 6.864 6.683 6.864 270,072 +0.11(+1.61%)
Mar 06, 2003 6.839 6.850 6.724 6.756 322,746 -0.13(-1.82%)
Mar 05, 2003 6.691 6.885 6.691 6.881 514,766 +0.22(+3.36%)
Mar 04, 2003 6.766 6.808 6.641 6.658 803,035 -0.08(-1.18%)
Mar 03, 2003 6.697 6.752 6.697 6.737 648,366 +0.04(+0.59%)
Feb 28, 2003 6.676 6.823 6.639 6.697 1,390,587 +0.02(+0.31%)
Feb 27, 2003 6.651 6.693 6.589 6.676 485,556 +0.08(+1.17%)
Feb 26, 2003 6.743 6.756 6.589 6.599 497,048 -0.14(-2.11%)
Feb 25, 2003 6.722 6.808 6.708 6.741 730,249 +0.01(+0.09%)
Feb 24, 2003 6.731 6.752 6.662 6.735 528,174 +0.03(+0.44%)
Feb 21, 2003 6.683 6.798 6.683 6.706 637,352 +0.06(+0.94%)
Feb 20, 2003 6.662 6.676 6.589 6.643 283,480 +0.03(+0.51%)
Feb 19, 2003 6.562 6.689 6.539 6.610 384,039 +0.03(+0.41%)
Feb 18, 2003 6.662 6.662 6.509 6.582 358,660 -0.06(-0.97%)
Feb 14, 2003 6.463 6.647 6.463 6.647 511,414 +0.13(+2.02%)
Feb 13, 2003 6.380 6.595 6.353 6.516 474,542 +0.11(+1.79%)
Feb 12, 2003 6.484 6.578 6.401 6.401 254,270 -0.10(-1.61%)
Feb 11, 2003 6.516 6.526 6.476 6.505 444,853 -0.07(-1.11%)
Feb 10, 2003 6.555 6.620 6.518 6.578 337,112 +0.01(+0.16%)
Feb 07, 2003 6.610 6.610 6.559 6.568 544,934 -0.06(-0.98%)
Feb 06, 2003 6.562 6.664 6.562 6.633 473,106 +0.04(+0.57%)
Feb 05, 2003 6.704 6.704 6.564 6.595 223,145 -0.07(-1.00%)
Feb 04, 2003 6.610 6.731 6.599 6.662 545,412 +0.06(+0.98%)
Feb 03, 2003 6.683 6.689 6.568 6.597 393,137 -0.05(-0.69%)
Jan 31, 2003 6.599 6.722 6.562 6.643 474,542 +0.05(+0.76%)
Jan 30, 2003 6.630 6.731 6.593 6.593 699,124 -0.03(-0.47%)
Jan 29, 2003 6.630 6.649 6.528 6.624 553,074 -0.03(-0.41%)
Jan 28, 2003 6.328 6.749 6.328 6.651 743,178 +0.38(+5.99%)
Jan 27, 2003 6.321 6.357 6.267 6.275 525,779 -0.09(-1.38%)
Jan 24, 2003 6.461 6.461 6.319 6.363 358,181 -0.05(-0.78%)
Jan 23, 2003 6.390 6.449 6.384 6.413 347,167 +0.06(+0.89%)
Jan 22, 2003 6.344 6.413 6.319 6.357 465,923 +0.03(+0.46%)
Jan 21, 2003 6.390 6.428 6.326 6.328 388,828 -0.10(-1.62%)
Jan 17, 2003 6.474 6.480 6.369 6.432 329,450 -0.02(-0.29%)
Jan 16, 2003 6.580 6.599 6.432 6.451 548,286 -0.13(-1.91%)
Jan 15, 2003 6.620 6.620 6.536 6.576 303,113 -0.05(-0.82%)
Jan 14, 2003 6.693 6.704 6.589 6.630 238,468 -0.01(-0.19%)
Jan 13, 2003 6.670 6.716 6.599 6.643 144,613 -0.03(-0.41%)
Jan 10, 2003 6.714 6.735 6.641 6.670 127,853 -0.01(-0.19%)
Jan 09, 2003 6.810 6.841 6.655 6.683 375,420 -0.14(-2.02%)
Jan 08, 2003 6.850 6.881 6.724 6.820 290,184 +0.01(+0.18%)
Jan 07, 2003 6.965 6.965 6.747 6.808 212,131 -0.14(-1.95%)
Jan 06, 2003 6.823 7.017 6.823 6.944 399,841 +0.12(+1.78%)
Jan 03, 2003 6.808 6.841 6.741 6.823 451,557 +0.06(+0.90%)
Jan 02, 2003 6.630 6.762 6.630 6.762 429,530 +0.16(+2.50%)
Dec 31, 2002 6.735 6.818 6.597 6.597 431,446 -0.10(-1.44%)
Dec 30, 2002 6.578 6.729 6.572 6.693 456,825 +0.14(+2.10%)
Dec 27, 2002 6.676 6.689 6.551 6.555 179,569 -0.12(-1.81%)
Dec 26, 2002 6.708 6.708 6.641 6.676 196,808 +0.01(+0.16%)
Dec 24, 2002 6.683 6.687 6.599 6.666 118,755 +0.01(+0.22%)
Dec 23, 2002 6.681 6.741 6.618 6.651 439,586 -0.02(-0.31%)
Dec 20, 2002 6.829 6.829 6.662 6.672 2,175,426 -0.10(-1.54%)
Dec 19, 2002 6.839 6.839 6.745 6.777 302,155 -0.04(-0.61%)
Dec 18, 2002 6.891 6.900 6.777 6.818 190,583 -0.11(-1.66%)
Dec 17, 2002 6.891 7.017 6.871 6.933 236,074 +0.01(+0.18%)
Dec 16, 2002 6.843 6.933 6.833 6.921 218,356 +0.08(+1.16%)
Dec 13, 2002 6.933 6.933 6.841 6.841 202,554 -0.13(-1.92%)
Dec 12, 2002 6.827 6.985 6.814 6.975 207,343 +0.08(+1.21%)
Dec 11, 2002 6.798 6.906 6.777 6.891 279,170 +0.06(+0.92%)
Dec 10, 2002 6.714 6.837 6.714 6.829 386,912 +0.08(+1.24%)
Dec 09, 2002 6.777 6.829 6.704 6.745 261,453 -0.06(-0.86%)
Dec 06, 2002 6.714 6.818 6.687 6.804 326,098 +0.01(+0.09%)
Dec 05, 2002 6.714 6.812 6.714 6.798 319,873 +0.08(+1.24%)
Dec 04, 2002 6.768 6.785 6.662 6.714 188,667 -0.00(-0.03%)
Dec 03, 2002 6.620 6.743 6.620 6.716 455,867 +0.08(+1.13%)
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.