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

Newjersey Resources Corp (NY: NJR )

44.18 -0.15 (-0.34%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 (%)
Mar 31, 2004 7.925 7.944 7.890 7.894 328,013 +0.00(+0.00%)
Mar 30, 2004 7.829 7.894 7.827 7.894 306,465 +0.06(+0.83%)
Mar 29, 2004 7.810 7.852 7.783 7.829 332,323 +0.06(+0.81%)
Mar 26, 2004 7.777 7.810 7.750 7.766 440,544 +0.01(+0.08%)
Mar 25, 2004 7.748 7.773 7.737 7.760 588,988 +0.04(+0.54%)
Mar 24, 2004 7.706 7.754 7.706 7.718 753,234 -0.03(-0.38%)
Mar 23, 2004 7.752 7.785 7.733 7.748 716,842 +0.02(+0.22%)
Mar 22, 2004 7.741 7.781 7.687 7.731 983,083 -0.01(-0.13%)
Mar 19, 2004 7.844 7.844 7.729 7.741 580,847 -0.08(-1.04%)
Mar 18, 2004 7.796 7.896 7.771 7.823 301,198 +0.01(+0.08%)
Mar 17, 2004 7.842 7.879 7.812 7.817 501,358 +0.00(+0.03%)
Mar 16, 2004 7.821 7.865 7.771 7.815 472,627 +0.01(+0.11%)
Mar 15, 2004 7.915 7.915 7.783 7.806 563,609 -0.08(-0.98%)
Mar 12, 2004 7.827 7.952 7.810 7.883 411,813 +0.04(+0.45%)
Mar 11, 2004 7.915 8.059 7.848 7.848 362,491 -0.11(-1.39%)
Mar 10, 2004 8.030 8.107 7.959 7.959 345,731 -0.05(-0.63%)
Mar 09, 2004 8.082 8.101 8.009 8.009 279,649 -0.06(-0.80%)
Mar 08, 2004 8.113 8.155 8.071 8.073 390,264 -0.02(-0.23%)
Mar 05, 2004 8.092 8.147 8.053 8.092 276,297 +0.02(+0.23%)
Mar 04, 2004 8.136 8.136 8.067 8.073 237,989 -0.04(-0.51%)
Mar 03, 2004 8.138 8.142 8.050 8.115 234,158 -0.00(-0.03%)
Mar 02, 2004 8.144 8.186 8.107 8.117 331,844 -0.02(-0.21%)
Mar 01, 2004 8.144 8.186 8.124 8.134 530,089 +0.01(+0.13%)
Feb 27, 2004 8.088 8.182 8.048 8.124 940,944 +0.03(+0.41%)
Feb 26, 2004 8.061 8.103 8.023 8.090 568,876 +0.06(+0.75%)
Feb 25, 2004 8.109 8.140 8.021 8.030 426,657 -0.05(-0.65%)
Feb 24, 2004 8.034 8.147 8.019 8.082 658,422 +0.07(+0.86%)
Feb 23, 2004 8.096 8.132 7.973 8.013 451,078 -0.07(-0.90%)
Feb 20, 2004 8.144 8.157 8.059 8.086 359,618 -0.04(-0.46%)
Feb 19, 2004 8.280 8.328 8.117 8.124 601,917 -0.11(-1.39%)
Feb 18, 2004 8.291 8.335 8.232 8.238 248,524 -0.03(-0.38%)
Feb 17, 2004 8.144 8.289 8.144 8.270 223,145 +0.17(+2.06%)
Feb 13, 2004 8.245 8.259 8.103 8.103 335,196 -0.15(-1.77%)
Feb 12, 2004 8.353 8.353 8.236 8.249 184,837 -0.10(-1.25%)
Feb 11, 2004 8.351 8.353 8.295 8.353 196,329 +0.02(+0.25%)
Feb 10, 2004 8.253 8.332 8.241 8.332 384,997 +0.08(+0.99%)
Feb 09, 2004 8.289 8.332 8.251 8.251 328,971 -0.02(-0.20%)
Feb 06, 2004 8.040 8.276 8.032 8.268 949,564 +0.37(+4.74%)
Feb 05, 2004 7.919 7.973 7.858 7.894 339,506 +0.01(+0.08%)
Feb 04, 2004 8.082 8.082 7.888 7.888 324,661 -0.22(-2.70%)
Feb 03, 2004 8.103 8.153 8.069 8.107 125,938 +0.01(+0.13%)
Feb 02, 2004 8.080 8.103 8.000 8.096 215,962 +0.04(+0.47%)
Jan 30, 2004 8.069 8.090 8.028 8.059 300,719 +0.00(+0.05%)
Jan 29, 2004 8.040 8.096 8.000 8.055 255,707 +0.04(+0.44%)
Jan 28, 2004 8.155 8.193 8.009 8.019 298,325 -0.08(-1.03%)
Jan 27, 2004 8.243 8.247 8.103 8.103 267,678 -0.10(-1.20%)
Jan 26, 2004 8.124 8.220 8.111 8.201 249,003 +0.08(+0.95%)
Jan 23, 2004 8.078 8.178 8.071 8.124 555,468 +0.07(+0.83%)
Jan 22, 2004 8.136 8.142 8.044 8.057 167,119 -0.07(-0.82%)
Jan 21, 2004 8.155 8.155 8.069 8.124 193,935 -0.03(-0.36%)
Jan 20, 2004 8.042 8.153 8.042 8.153 275,340 +0.13(+1.64%)
Jan 16, 2004 8.140 8.144 8.021 8.021 176,696 -0.08(-1.01%)
Jan 15, 2004 8.186 8.197 8.053 8.103 192,019 -0.07(-0.89%)
Jan 14, 2004 8.061 8.176 8.019 8.176 243,735 +0.11(+1.42%)
Jan 13, 2004 8.061 8.067 7.988 8.061 334,717 -0.01(-0.16%)
Jan 12, 2004 7.984 8.073 7.969 8.073 268,636 +0.11(+1.39%)
Jan 09, 2004 8.011 8.071 7.963 7.963 201,596 -0.08(-0.96%)
Jan 08, 2004 8.050 8.082 7.982 8.040 269,115 +0.02(+0.29%)
Jan 07, 2004 7.971 8.034 7.883 8.017 319,873 +0.08(+0.97%)
Jan 06, 2004 8.105 8.132 7.940 7.940 291,142 -0.13(-1.66%)
Jan 05, 2004 8.099 8.142 8.036 8.073 189,625 -0.03(-0.31%)
Jan 02, 2004 8.082 8.151 8.042 8.099 157,542 +0.06(+0.70%)
Dec 31, 2003 8.211 8.211 8.042 8.042 308,380 -0.12(-1.43%)
Dec 30, 2003 8.213 8.222 8.138 8.159 249,003 -0.00(-0.03%)
Dec 29, 2003 8.186 8.257 8.132 8.161 252,834 +0.00(+0.03%)
Dec 26, 2003 8.099 8.172 8.099 8.159 47,885 +0.08(+1.01%)
Dec 24, 2003 8.182 8.182 8.078 8.078 149,401 -0.13(-1.53%)
Dec 23, 2003 8.069 8.203 8.069 8.203 252,834 +0.08(+1.03%)
Dec 22, 2003 7.963 8.119 7.963 8.119 149,880 +0.15(+1.83%)
Dec 19, 2003 8.080 8.080 7.959 7.973 366,322 -0.11(-1.32%)
Dec 18, 2003 7.925 8.080 7.925 8.080 217,877 +0.15(+1.87%)
Dec 17, 2003 7.946 7.950 7.883 7.931 201,596 +0.03(+0.32%)
Dec 16, 2003 7.963 7.975 7.867 7.906 272,945 -0.03(-0.42%)
Dec 15, 2003 8.063 8.090 7.940 7.940 364,885 -0.12(-1.50%)
Dec 12, 2003 7.925 8.061 7.915 8.061 292,578 +0.15(+1.87%)
Dec 11, 2003 7.852 7.959 7.842 7.913 554,989 +0.04(+0.56%)
Dec 10, 2003 7.946 7.946 7.869 7.869 269,115 -0.07(-0.84%)
Dec 09, 2003 8.030 8.040 7.915 7.936 208,779 -0.10(-1.30%)
Dec 08, 2003 7.940 8.040 7.913 8.040 340,464 +0.10(+1.26%)
Dec 05, 2003 7.988 8.009 7.915 7.940 276,776 -0.05(-0.60%)
Dec 04, 2003 7.913 7.988 7.894 7.988 278,692 +0.10(+1.22%)
Dec 03, 2003 8.134 8.155 7.892 7.892 598,086 -0.20(-2.48%)
Dec 02, 2003 8.134 8.165 8.048 8.092 271,030 -0.01(-0.13%)
Dec 01, 2003 8.040 8.115 8.040 8.103 192,498 +0.08(+1.04%)
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%)
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.