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 (%)
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%)
Nov 01, 2005 8.980 8.980 8.777 8.821 751,969 -0.19(-2.11%)
Oct 31, 2005 8.915 9.082 8.903 9.011 714,131 +0.11(+1.20%)
Oct 28, 2005 8.706 8.980 8.704 8.905 751,969 +0.19(+2.23%)
Oct 27, 2005 8.790 8.832 8.654 8.711 599,180 -0.09(-1.02%)
Oct 26, 2005 8.863 8.944 8.759 8.800 477,045 -0.06(-0.71%)
Oct 25, 2005 8.832 8.886 8.723 8.863 701,199 -0.00(-0.02%)
Oct 24, 2005 8.715 8.884 8.715 8.865 517,757 +0.17(+1.97%)
Oct 21, 2005 8.706 8.821 8.656 8.694 519,194 -0.01(-0.12%)
Oct 20, 2005 8.800 8.821 8.610 8.704 853,509 -0.10(-1.09%)
Oct 19, 2005 8.673 8.836 8.494 8.800 1,213,209 +0.13(+1.47%)
Oct 18, 2005 8.848 8.871 8.673 8.673 690,183 -0.18(-1.98%)
Oct 17, 2005 8.838 8.873 8.719 8.848 509,136 -0.01(-0.12%)
Oct 14, 2005 8.846 8.873 8.702 8.859 418,133 +0.05(+0.62%)
Oct 13, 2005 8.946 8.951 8.644 8.804 894,700 -0.08(-0.85%)
Oct 12, 2005 9.055 9.130 8.825 8.880 1,050,362 -0.18(-1.94%)
Oct 11, 2005 9.097 9.203 9.053 9.055 1,011,566 -0.03(-0.32%)
Oct 10, 2005 9.176 9.212 9.042 9.084 504,825 -0.10(-1.11%)
Oct 07, 2005 9.103 9.268 9.103 9.187 386,522 +0.14(+1.50%)
Oct 06, 2005 9.109 9.262 8.930 9.051 819,024 -0.07(-0.76%)
Oct 05, 2005 9.493 9.514 9.118 9.120 988,097 -0.37(-3.94%)
Oct 04, 2005 9.736 9.792 9.493 9.493 532,126 -0.24(-2.42%)
Oct 03, 2005 9.635 9.802 9.631 9.729 465,550 +0.13(+1.35%)
Sep 30, 2005 9.692 9.702 9.499 9.600 383,648 -0.09(-0.91%)
Sep 29, 2005 9.544 9.688 9.433 9.688 244,749 +0.14(+1.51%)
Sep 28, 2005 9.544 9.556 9.470 9.544 510,573 +0.03(+0.35%)
Sep 27, 2005 9.493 9.644 9.418 9.510 537,394 +0.03(+0.33%)
Sep 26, 2005 9.448 9.504 9.427 9.479 436,334 +0.06(+0.60%)
Sep 23, 2005 9.422 9.460 9.374 9.422 292,645 -0.01(-0.07%)
Sep 22, 2005 9.374 9.475 9.349 9.429 461,240 -0.04(-0.46%)
Sep 21, 2005 9.694 9.694 9.470 9.473 490,456 -0.22(-2.28%)
Sep 20, 2005 9.740 9.784 9.667 9.694 485,188 -0.03(-0.26%)
Sep 19, 2005 9.765 9.792 9.711 9.719 466,029 -0.05(-0.47%)
Sep 16, 2005 9.723 9.765 9.646 9.765 1,125,559 +0.09(+0.93%)
Sep 15, 2005 9.575 9.700 9.573 9.675 481,835 +0.10(+1.07%)
Sep 14, 2005 9.519 9.592 9.519 9.573 459,324 +0.05(+0.55%)
Sep 13, 2005 9.752 9.752 9.422 9.521 999,592 -0.30(-3.10%)
Sep 12, 2005 9.855 9.855 9.734 9.825 449,744 -0.03(-0.30%)
Sep 09, 2005 9.750 9.857 9.729 9.855 278,276 +0.10(+1.07%)
Sep 08, 2005 9.748 9.786 9.698 9.750 403,285 -0.03(-0.26%)
Sep 07, 2005 9.742 9.779 9.658 9.775 421,965 +0.03(+0.26%)
Sep 06, 2005 9.744 9.844 9.711 9.750 462,676 +0.01(+0.11%)
Sep 02, 2005 9.811 9.844 9.729 9.740 200,205 -0.07(-0.72%)
Sep 01, 2005 9.750 9.867 9.692 9.811 443,518 +0.00(+0.02%)
Aug 31, 2005 9.617 9.809 9.610 9.809 365,447 +0.19(+2.02%)
Aug 30, 2005 9.615 9.646 9.496 9.615 412,864 -0.04(-0.37%)
Aug 29, 2005 9.458 9.650 9.393 9.650 424,838 +0.19(+2.01%)
Aug 26, 2005 9.537 9.537 9.416 9.460 365,926 -0.08(-0.79%)
Aug 25, 2005 9.531 9.554 9.483 9.535 263,428 +0.00(+0.04%)
Aug 24, 2005 9.579 9.658 9.510 9.531 309,888 -0.04(-0.44%)
Aug 23, 2005 9.573 9.600 9.460 9.573 275,402 -0.00(-0.02%)
Aug 22, 2005 9.452 9.577 9.422 9.575 343,894 +0.12(+1.30%)
Aug 19, 2005 9.414 9.452 9.314 9.452 284,982 +0.04(+0.40%)
Aug 18, 2005 9.358 9.450 9.276 9.414 370,716 +0.05(+0.49%)
Aug 17, 2005 9.437 9.510 9.366 9.368 420,528 -0.09(-0.95%)
Aug 16, 2005 9.734 9.752 9.456 9.458 474,650 -0.30(-3.04%)
Aug 15, 2005 9.604 9.779 9.579 9.754 450,702 +0.15(+1.57%)
Aug 12, 2005 9.637 9.669 9.579 9.604 372,153 -0.05(-0.52%)
Aug 11, 2005 9.573 9.700 9.554 9.654 547,453 +0.08(+0.85%)
Aug 10, 2005 9.552 9.608 9.483 9.573 843,451 +0.04(+0.44%)
Aug 09, 2005 9.393 9.550 9.393 9.531 614,028 +0.15(+1.58%)
Aug 08, 2005 9.500 9.567 9.368 9.383 546,495 -0.10(-1.10%)
Aug 05, 2005 9.644 9.644 9.351 9.487 564,695 -0.15(-1.60%)
Aug 04, 2005 9.813 9.823 9.640 9.642 352,994 -0.19(-1.95%)
Aug 03, 2005 9.886 9.926 9.830 9.834 373,111 -0.05(-0.53%)
Aug 02, 2005 9.704 9.889 9.696 9.886 678,209 +0.20(+2.05%)
Aug 01, 2005 9.867 9.896 9.686 9.688 432,981 -0.18(-1.82%)
Jul 29, 2005 9.838 9.894 9.709 9.867 704,552 +0.02(+0.21%)
Jul 28, 2005 9.865 9.878 9.723 9.846 907,153 -0.08(-0.80%)
Jul 27, 2005 9.938 9.951 9.844 9.926 575,232 -0.01(-0.13%)
Jul 26, 2005 9.972 10.02 9.928 9.938 342,457 -0.03(-0.27%)
Jul 25, 2005 9.995 10.02 9.917 9.965 306,056 -0.03(-0.29%)
Jul 22, 2005 9.955 10.02 9.915 9.995 591,517 +0.06(+0.57%)
Jul 21, 2005 10.02 10.02 9.857 9.938 619,297 -0.08(-0.79%)
Jul 20, 2005 9.990 10.05 9.972 10.02 325,214 +0.01(+0.10%)
Jul 19, 2005 9.930 10.08 9.930 10.01 261,034 +0.06(+0.57%)
Jul 18, 2005 10.02 10.04 9.928 9.951 160,452 -0.09(-0.85%)
Jul 15, 2005 10.04 10.09 9.976 10.04 209,785 -0.00(-0.04%)
Jul 14, 2005 10.22 10.24 10.01 10.04 320,904 -0.14(-1.33%)
Jul 13, 2005 10.21 10.26 10.16 10.18 312,761 -0.02(-0.20%)
Jul 12, 2005 10.22 10.26 10.19 10.20 411,906 -0.03(-0.33%)
Jul 11, 2005 10.25 10.30 10.18 10.23 512,967 +0.00(+0.00%)
Jul 08, 2005 10.13 10.24 10.08 10.23 369,279 +0.11(+1.14%)
Jul 07, 2005 10.01 10.13 9.963 10.12 412,385 +0.07(+0.73%)
Jul 06, 2005 10.17 10.22 10.04 10.04 445,434 -0.13(-1.23%)
Jul 05, 2005 10.09 10.23 10.09 10.17 437,770 +0.08(+0.79%)
Jul 01, 2005 10.09 10.14 10.05 10.09 1,001,508 +0.01(+0.14%)
Jun 30, 2005 10.01 10.11 9.992 10.07 498,599 +0.09(+0.86%)
Jun 29, 2005 10.03 10.06 9.949 9.988 422,444 -0.04(-0.38%)
Jun 28, 2005 9.823 10.04 9.823 10.03 653,782 +0.23(+2.39%)
Jun 27, 2005 9.796 9.802 9.683 9.792 409,512 -0.02(-0.21%)
Jun 24, 2005 9.709 9.813 9.604 9.813 751,011 +0.09(+0.95%)
Jun 23, 2005 9.777 9.823 9.679 9.721 286,898 -0.06(-0.58%)
Jun 22, 2005 9.729 9.786 9.719 9.777 259,118 +0.08(+0.77%)
Jun 21, 2005 9.802 9.809 9.700 9.702 169,073 -0.09(-0.90%)
Jun 20, 2005 9.809 9.825 9.744 9.790 314,677 -0.02(-0.19%)
Jun 17, 2005 9.759 9.836 9.704 9.809 1,307,565 +0.10(+1.05%)
Jun 16, 2005 9.688 9.709 9.625 9.706 422,923 +0.03(+0.26%)
Jun 15, 2005 9.709 9.709 9.562 9.681 352,036 -0.03(-0.28%)
Jun 14, 2005 9.669 9.738 9.656 9.709 346,768 +0.04(+0.41%)
Jun 13, 2005 9.546 9.671 9.433 9.669 294,082 +0.08(+0.81%)
Jun 10, 2005 9.650 9.683 9.564 9.592 217,448 -0.06(-0.61%)
Jun 09, 2005 9.521 9.652 9.439 9.650 314,677 +0.15(+1.58%)
Jun 08, 2005 9.521 9.587 9.479 9.500 260,555 -0.01(-0.11%)
Jun 07, 2005 9.587 9.719 9.510 9.510 388,437 -0.07(-0.70%)
Jun 06, 2005 9.487 9.583 9.475 9.577 340,062 +0.06(+0.66%)
Jun 03, 2005 9.610 9.675 9.460 9.514 240,917 -0.08(-0.85%)
Jun 02, 2005 9.579 9.631 9.521 9.596 383,169 +0.02(+0.17%)
Jun 01, 2005 9.437 9.625 9.437 9.579 414,301 +0.16(+1.73%)
May 31, 2005 9.448 9.519 9.416 9.416 290,729 -0.03(-0.33%)
May 27, 2005 9.416 9.481 9.381 9.448 215,532 +0.04(+0.42%)
May 26, 2005 9.212 9.422 9.212 9.408 273,966 +0.22(+2.36%)
May 25, 2005 9.331 9.331 9.161 9.191 392,269 -0.12(-1.28%)
May 24, 2005 9.249 9.339 9.220 9.310 368,800 +0.06(+0.63%)
May 23, 2005 9.270 9.339 9.251 9.251 466,987 -0.05(-0.54%)
May 20, 2005 9.491 9.491 9.289 9.301 355,389 -0.19(-2.00%)
May 19, 2005 9.552 9.552 9.437 9.491 243,791 -0.08(-0.83%)
May 18, 2005 9.510 9.608 9.510 9.571 416,217 +0.06(+0.64%)
May 17, 2005 9.479 9.544 9.408 9.510 454,055 +0.05(+0.49%)
May 16, 2005 9.203 9.473 9.191 9.464 626,481 +0.28(+3.02%)
May 13, 2005 9.322 9.322 9.103 9.187 325,693 -0.11(-1.23%)
May 12, 2005 9.368 9.422 9.237 9.301 284,982 -0.07(-0.71%)
May 11, 2005 9.299 9.391 9.241 9.368 281,150 +0.09(+0.97%)
May 10, 2005 9.416 9.416 9.214 9.278 630,792 -0.11(-1.18%)
May 09, 2005 9.320 9.389 9.230 9.389 364,968 +0.06(+0.60%)
May 06, 2005 9.364 9.391 9.306 9.333 277,318 -0.01(-0.13%)
May 05, 2005 9.316 9.385 9.249 9.345 440,644 +0.02(+0.20%)
May 04, 2005 9.166 9.364 9.155 9.326 640,371 +0.18(+1.99%)
May 03, 2005 9.212 9.212 9.103 9.145 518,236 -0.07(-0.73%)
May 02, 2005 9.072 9.220 9.061 9.212 514,883 +0.16(+1.75%)
Apr 29, 2005 9.120 9.120 8.901 9.053 504,825 -0.05(-0.60%)
Apr 28, 2005 9.241 9.241 9.038 9.107 663,361 -0.13(-1.45%)
Apr 27, 2005 9.155 9.291 9.080 9.241 384,127 +0.07(+0.80%)
Apr 26, 2005 9.210 9.266 9.109 9.168 402,327 -0.04(-0.39%)
Apr 25, 2005 9.182 9.266 9.145 9.203 399,453 +0.03(+0.34%)
Apr 22, 2005 9.195 9.237 9.130 9.172 715,568 -0.02(-0.25%)
Apr 21, 2005 9.103 9.245 9.082 9.195 427,712 +0.13(+1.47%)
Apr 20, 2005 9.118 9.122 9.040 9.061 503,867 -0.06(-0.69%)
Apr 19, 2005 9.061 9.132 9.030 9.124 343,894 +0.07(+0.81%)
Apr 18, 2005 8.959 9.095 8.936 9.051 349,641 +0.10(+1.10%)
Apr 15, 2005 9.036 9.082 8.953 8.953 539,310 -0.08(-0.90%)
Apr 14, 2005 9.103 9.155 9.001 9.034 496,204 -0.06(-0.67%)
Apr 13, 2005 9.199 9.214 9.045 9.095 535,958 -0.08(-0.91%)
Apr 12, 2005 9.049 9.197 8.957 9.178 322,341 +0.13(+1.43%)
Apr 11, 2005 9.093 9.116 9.040 9.049 252,412 -0.04(-0.48%)
Apr 08, 2005 9.226 9.272 9.082 9.093 316,114 -0.13(-1.43%)
Apr 07, 2005 9.134 9.243 9.093 9.224 251,454 +0.07(+0.73%)
Apr 06, 2005 9.218 9.306 9.151 9.157 416,217 -0.05(-0.50%)
Apr 05, 2005 9.195 9.249 9.180 9.203 526,857 +0.00(+0.00%)
Apr 04, 2005 9.176 9.232 9.068 9.203 541,226 +0.13(+1.45%)
Apr 01, 2005 9.109 9.132 9.020 9.072 948,822 -0.02(-0.18%)
Mar 31, 2005 9.045 9.109 8.999 9.088 592,475 +0.03(+0.32%)
Mar 30, 2005 8.946 9.059 8.946 9.059 298,872 +0.13(+1.50%)
Mar 29, 2005 9.082 9.132 8.913 8.926 523,026 -0.14(-1.50%)
Mar 28, 2005 9.061 9.136 9.038 9.061 734,248 +0.00(+0.00%)
Mar 24, 2005 9.126 9.166 9.049 9.061 265,823 -0.04(-0.48%)
Mar 23, 2005 9.210 9.210 9.068 9.105 700,720 -0.10(-1.13%)
Mar 22, 2005 9.207 9.283 9.145 9.210 493,330 -0.01(-0.09%)
Mar 21, 2005 9.260 9.280 9.153 9.218 367,363 -0.03(-0.34%)
Mar 18, 2005 9.293 9.312 9.149 9.249 901,405 +0.01(+0.09%)
Mar 17, 2005 9.218 9.297 9.149 9.241 345,810 +0.04(+0.39%)
Mar 16, 2005 9.212 9.249 9.164 9.205 425,796 -0.01(-0.07%)
Mar 15, 2005 9.291 9.395 9.195 9.212 343,415 -0.08(-0.85%)
Mar 14, 2005 9.151 9.322 9.151 9.291 412,385 +0.10(+1.14%)
Mar 11, 2005 9.207 9.235 9.128 9.187 495,246 -0.07(-0.72%)
Mar 10, 2005 9.270 9.314 9.195 9.253 517,757 -0.04(-0.38%)
Mar 09, 2005 9.345 9.372 9.249 9.289 471,298 -0.06(-0.60%)
Mar 08, 2005 9.496 9.496 9.343 9.345 545,537 -0.13(-1.37%)
Mar 07, 2005 9.374 9.500 9.354 9.475 326,651 +0.05(+0.51%)
Mar 04, 2005 9.364 9.473 9.324 9.427 318,030 +0.08(+0.85%)
Mar 03, 2005 9.377 9.443 9.312 9.347 441,123 +0.00(+0.02%)
Mar 02, 2005 9.356 9.437 9.312 9.345 528,773 -0.01(-0.09%)
Mar 01, 2005 9.285 9.422 9.228 9.354 697,847 +0.08(+0.90%)
Feb 28, 2005 9.218 9.270 9.141 9.270 687,788 +0.06(+0.70%)
Feb 25, 2005 9.040 9.205 8.978 9.205 702,157 +0.15(+1.61%)
Feb 24, 2005 9.030 9.072 8.978 9.059 531,647 +0.03(+0.32%)
Feb 23, 2005 9.051 9.113 8.999 9.030 652,345 -0.00(-0.05%)
Feb 22, 2005 9.093 9.093 8.974 9.034 722,274 -0.10(-1.10%)
Feb 18, 2005 9.218 9.218 9.038 9.134 589,122 -0.06(-0.64%)
Feb 17, 2005 9.224 9.260 9.068 9.193 556,553 -0.03(-0.34%)
Feb 16, 2005 9.166 9.310 9.105 9.224 689,704 +0.03(+0.36%)
Feb 15, 2005 9.145 9.235 9.088 9.191 487,103 +0.04(+0.39%)
Feb 14, 2005 9.178 9.184 9.113 9.155 674,856 -0.02(-0.25%)
Feb 11, 2005 9.168 9.228 9.084 9.178 651,866 +0.01(+0.11%)
Feb 10, 2005 9.111 9.203 9.095 9.168 586,727 +0.08(+0.85%)
Feb 09, 2005 9.124 9.182 9.061 9.091 646,598 -0.01(-0.14%)
Feb 08, 2005 9.124 9.176 9.074 9.103 474,650 +0.01(+0.09%)
Feb 07, 2005 9.187 9.218 9.047 9.095 834,351 -0.07(-0.80%)
Feb 04, 2005 9.226 9.324 9.078 9.168 1,001,987 -0.05(-0.54%)
Feb 03, 2005 9.187 9.218 9.088 9.218 396,101 +0.04(+0.41%)
Feb 02, 2005 9.124 9.184 9.070 9.180 400,890 +0.06(+0.69%)
Feb 01, 2005 9.166 9.245 9.078 9.118 619,297 -0.04(-0.41%)
Jan 31, 2005 9.082 9.205 9.082 9.155 647,556 +0.10(+1.15%)
Jan 28, 2005 9.040 9.080 8.990 9.051 461,240 +0.02(+0.25%)
Jan 27, 2005 8.999 9.084 8.971 9.028 485,667 +0.01(+0.14%)
Jan 26, 2005 8.855 9.026 8.852 9.015 731,853 +0.21(+2.42%)
Jan 25, 2005 8.846 8.915 8.733 8.802 810,881 -0.02(-0.26%)
Jan 24, 2005 8.790 8.930 8.719 8.825 575,232 +0.01(+0.17%)
Jan 21, 2005 8.769 8.840 8.719 8.811 535,958 +0.06(+0.69%)
Jan 20, 2005 8.811 8.830 8.706 8.750 737,600 -0.07(-0.83%)
Jan 19, 2005 8.842 8.951 8.813 8.823 694,494 -0.00(-0.02%)
Jan 18, 2005 8.796 8.832 8.731 8.825 944,033 +0.03(+0.36%)
Jan 14, 2005 8.779 8.825 8.754 8.794 493,330 +0.04(+0.41%)
Jan 13, 2005 8.729 8.821 8.694 8.759 298,872 +0.05(+0.58%)
Jan 12, 2005 8.733 8.738 8.602 8.708 934,933 -0.05(-0.52%)
Jan 11, 2005 8.696 8.769 8.625 8.754 569,964 +0.03(+0.31%)
Jan 10, 2005 8.694 8.842 8.683 8.727 363,531 +0.05(+0.60%)
Jan 07, 2005 8.809 8.840 8.652 8.675 554,158 -0.08(-0.93%)
Jan 06, 2005 8.811 8.842 8.738 8.756 478,482 -0.07(-0.78%)
Jan 05, 2005 8.867 8.905 8.781 8.825 875,541 -0.04(-0.42%)
Jan 04, 2005 8.980 9.020 8.821 8.863 654,740 -0.10(-1.07%)
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.