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

Newjersey Resources Corp (NY: NJR )

47.64 -0.05 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 8.864 8.941 8.821 8.899 614,363 +0.05(+0.57%)
Jul 29, 2004 8.875 8.888 8.827 8.849 685,620 -0.03(-0.30%)
Jul 28, 2004 8.882 8.917 8.810 8.875 511,132 -0.01(-0.07%)
Jul 27, 2004 8.926 8.930 8.845 8.882 525,292 -0.04(-0.47%)
Jul 26, 2004 8.998 9.011 8.921 8.923 374,556 -0.04(-0.49%)
Jul 23, 2004 8.976 9.046 8.956 8.967 308,323 -0.05(-0.61%)
Jul 22, 2004 9.145 9.186 9.009 9.022 404,703 -0.11(-1.20%)
Jul 21, 2004 9.191 9.282 9.129 9.131 469,109 -0.03(-0.36%)
Jul 20, 2004 9.103 9.186 9.070 9.164 284,114 +0.08(+0.87%)
Jul 19, 2004 9.096 9.153 9.074 9.085 371,358 +0.00(+0.00%)
Jul 16, 2004 9.074 9.131 9.020 9.085 347,606 +0.03(+0.36%)
Jul 15, 2004 9.064 9.101 9.009 9.053 229,758 +0.02(+0.19%)
Jul 14, 2004 8.998 9.085 8.985 9.035 193,673 +0.01(+0.10%)
Jul 13, 2004 9.064 9.092 9.011 9.026 213,771 -0.05(-0.60%)
Jul 12, 2004 9.088 9.138 9.042 9.081 450,838 -0.00(-0.05%)
Jul 09, 2004 8.976 9.096 8.961 9.085 436,221 +0.12(+1.32%)
Jul 08, 2004 8.998 9.042 8.954 8.967 594,265 -0.03(-0.34%)
Jul 07, 2004 9.070 9.116 8.996 8.998 875,639 -0.07(-0.80%)
Jul 06, 2004 9.042 9.134 9.042 9.070 523,922 -0.00(-0.05%)
Jul 02, 2004 9.066 9.096 9.046 9.074 628,980 +0.01(+0.15%)
Jul 01, 2004 9.085 9.085 9.024 9.061 753,680 -0.04(-0.46%)
Jun 30, 2004 8.996 9.195 8.996 9.103 1,655,813 +0.11(+1.17%)
Jun 29, 2004 8.954 9.057 8.943 8.998 656,844 +0.02(+0.24%)
Jun 28, 2004 8.932 9.013 8.856 8.976 1,831,215 +0.04(+0.49%)
Jun 25, 2004 8.680 8.932 8.628 8.932 1,564,914 +0.22(+2.56%)
Jun 24, 2004 8.680 8.750 8.656 8.709 412,925 +0.03(+0.33%)
Jun 23, 2004 8.659 8.685 8.613 8.680 503,367 +0.05(+0.63%)
Jun 22, 2004 8.669 8.691 8.593 8.626 476,874 -0.04(-0.50%)
Jun 21, 2004 8.669 8.761 8.593 8.669 492,404 +0.02(+0.25%)
Jun 18, 2004 8.582 8.702 8.571 8.648 671,917 +0.09(+1.05%)
Jun 17, 2004 8.588 8.645 8.527 8.558 318,829 -0.03(-0.36%)
Jun 16, 2004 8.564 8.663 8.540 8.588 655,473 +0.05(+0.59%)
Jun 15, 2004 8.472 8.571 8.472 8.538 342,582 +0.07(+0.78%)
Jun 14, 2004 8.472 8.527 8.451 8.472 482,812 -0.09(-1.02%)
Jun 10, 2004 8.488 8.571 8.488 8.560 401,506 +0.10(+1.16%)
Jun 09, 2004 8.567 8.604 8.461 8.461 302,385 -0.13(-1.48%)
Jun 08, 2004 8.599 8.619 8.571 8.588 213,314 -0.00(-0.03%)
Jun 07, 2004 8.536 8.599 8.505 8.591 385,062 +0.09(+1.00%)
Jun 04, 2004 8.488 8.551 8.431 8.505 335,730 +0.07(+0.86%)
Jun 03, 2004 8.527 8.560 8.433 8.433 319,286 -0.08(-0.98%)
Jun 02, 2004 8.604 8.626 8.505 8.516 277,719 -0.08(-0.94%)
Jun 01, 2004 8.571 8.641 8.547 8.597 739,977 +0.00(+0.00%)
May 28, 2004 8.538 8.606 8.521 8.597 339,841 +0.04(+0.46%)
May 27, 2004 8.518 8.562 8.490 8.558 348,976 +0.04(+0.51%)
May 26, 2004 8.472 8.514 8.433 8.514 473,676 +0.01(+0.15%)
May 25, 2004 8.363 8.567 8.363 8.501 577,821 +0.15(+1.84%)
May 24, 2004 8.330 8.383 8.275 8.348 315,175 +0.05(+0.61%)
May 21, 2004 8.275 8.352 8.225 8.297 335,730 +0.05(+0.64%)
May 20, 2004 8.056 8.297 8.037 8.245 529,860 +0.21(+2.56%)
May 19, 2004 8.216 8.264 8.035 8.039 392,370 -0.15(-1.84%)
May 18, 2004 8.144 8.212 8.100 8.190 329,335 +0.07(+0.84%)
May 17, 2004 8.232 8.254 8.113 8.122 332,533 -0.13(-1.59%)
May 14, 2004 8.144 8.306 8.109 8.254 359,482 +0.09(+1.05%)
May 13, 2004 8.183 8.256 8.129 8.168 282,287 +0.01(+0.08%)
May 12, 2004 8.067 8.179 7.991 8.162 318,372 +0.05(+0.62%)
May 11, 2004 8.002 8.144 8.002 8.111 311,521 +0.10(+1.20%)
May 10, 2004 8.194 8.201 8.015 8.015 389,173 -0.23(-2.84%)
May 07, 2004 8.405 8.426 8.227 8.249 431,196 -0.17(-2.03%)
May 06, 2004 8.468 8.472 8.354 8.420 383,235 -0.02(-0.29%)
May 05, 2004 8.492 8.523 8.433 8.444 402,419 -0.02(-0.18%)
May 04, 2004 8.455 8.523 8.405 8.459 291,879 +0.03(+0.36%)
May 03, 2004 8.363 8.442 8.348 8.429 571,883 +0.09(+1.02%)
Apr 30, 2004 8.361 8.396 8.280 8.343 495,602 +0.03(+0.32%)
Apr 29, 2004 8.431 8.488 8.286 8.317 453,121 -0.10(-1.20%)
Apr 28, 2004 8.426 8.494 8.376 8.418 936,847 -0.01(-0.08%)
Apr 27, 2004 8.418 8.431 8.321 8.424 358,112 +0.02(+0.23%)
Apr 26, 2004 8.341 8.405 8.275 8.405 355,828 +0.04(+0.50%)
Apr 23, 2004 8.275 8.363 8.264 8.363 442,159 +0.00(+0.00%)
Apr 22, 2004 8.210 8.363 8.210 8.363 324,311 +0.17(+2.06%)
Apr 21, 2004 8.133 8.194 8.056 8.194 256,251 +0.07(+0.89%)
Apr 20, 2004 8.254 8.275 8.111 8.122 322,940 -0.11(-1.33%)
Apr 19, 2004 8.238 8.284 8.190 8.232 242,091 -0.01(-0.08%)
Apr 16, 2004 8.144 8.286 8.113 8.238 596,092 +0.12(+1.46%)
Apr 15, 2004 8.054 8.140 8.006 8.120 464,084 +0.07(+0.82%)
Apr 14, 2004 8.151 8.151 8.002 8.054 381,408 -0.08(-0.97%)
Apr 13, 2004 8.308 8.308 8.094 8.133 339,841 -0.16(-1.93%)
Apr 12, 2004 8.335 8.376 8.249 8.293 295,990 -0.01(-0.11%)
Apr 08, 2004 8.429 8.440 8.302 8.302 241,177 -0.09(-1.04%)
Apr 07, 2004 8.418 8.429 8.341 8.389 269,497 -0.02(-0.21%)
Apr 06, 2004 8.481 8.516 8.394 8.407 184,994 -0.07(-0.88%)
Apr 05, 2004 8.459 8.483 8.363 8.481 307,867 +0.05(+0.65%)
Apr 02, 2004 8.459 8.483 8.380 8.426 424,345 +0.00(+0.00%)
Apr 01, 2004 8.352 8.451 8.328 8.426 394,654 +0.15(+1.83%)
Mar 31, 2004 8.308 8.328 8.271 8.275 312,891 +0.00(+0.00%)
Mar 30, 2004 8.208 8.275 8.205 8.275 292,336 +0.07(+0.83%)
Mar 29, 2004 8.188 8.232 8.159 8.208 317,002 +0.07(+0.81%)
Mar 26, 2004 8.153 8.188 8.124 8.142 420,234 +0.01(+0.08%)
Mar 25, 2004 8.122 8.148 8.111 8.135 561,834 +0.04(+0.54%)
Mar 24, 2004 8.078 8.129 8.078 8.091 718,508 -0.03(-0.38%)
Mar 23, 2004 8.127 8.162 8.107 8.122 683,793 +0.02(+0.22%)
Mar 22, 2004 8.116 8.157 8.059 8.105 937,761 -0.01(-0.13%)
Mar 19, 2004 8.223 8.223 8.102 8.116 554,069 -0.09(-1.04%)
Mar 18, 2004 8.172 8.278 8.146 8.201 287,312 +0.01(+0.08%)
Mar 17, 2004 8.221 8.260 8.190 8.194 478,244 +0.00(+0.03%)
Mar 16, 2004 8.199 8.245 8.146 8.192 450,838 +0.01(+0.11%)
Mar 15, 2004 8.297 8.297 8.159 8.183 537,625 -0.08(-0.98%)
Mar 12, 2004 8.205 8.337 8.188 8.264 392,827 +0.04(+0.45%)
Mar 11, 2004 8.297 8.448 8.227 8.227 345,779 -0.12(-1.39%)
Mar 10, 2004 8.418 8.499 8.343 8.343 329,792 -0.05(-0.63%)
Mar 09, 2004 8.472 8.492 8.396 8.396 266,757 -0.07(-0.80%)
Mar 08, 2004 8.505 8.549 8.461 8.464 372,272 -0.02(-0.23%)
Mar 05, 2004 8.483 8.540 8.442 8.483 263,559 +0.02(+0.23%)
Mar 04, 2004 8.529 8.529 8.457 8.464 227,017 -0.04(-0.51%)
Mar 03, 2004 8.532 8.536 8.440 8.507 223,363 -0.00(-0.03%)
Mar 02, 2004 8.538 8.582 8.499 8.510 316,545 -0.02(-0.21%)
Mar 01, 2004 8.538 8.582 8.516 8.527 505,651 +0.01(+0.13%)
Feb 27, 2004 8.479 8.578 8.437 8.516 897,565 +0.04(+0.41%)
Feb 26, 2004 8.451 8.494 8.411 8.481 542,650 +0.06(+0.75%)
Feb 25, 2004 8.501 8.534 8.409 8.418 406,987 -0.05(-0.65%)
Feb 24, 2004 8.422 8.540 8.407 8.472 628,067 +0.07(+0.86%)
Feb 23, 2004 8.488 8.525 8.359 8.400 430,283 -0.08(-0.90%)
Feb 20, 2004 8.538 8.551 8.448 8.477 343,038 -0.04(-0.46%)
Feb 19, 2004 8.680 8.731 8.510 8.516 574,167 -0.12(-1.39%)
Feb 18, 2004 8.691 8.737 8.630 8.637 237,066 -0.03(-0.38%)
Feb 17, 2004 8.538 8.689 8.538 8.669 212,857 +0.18(+2.06%)
Feb 13, 2004 8.643 8.659 8.494 8.494 319,743 -0.15(-1.77%)
Feb 12, 2004 8.757 8.757 8.634 8.648 176,315 -0.11(-1.25%)
Feb 11, 2004 8.755 8.757 8.696 8.757 187,278 +0.02(+0.25%)
Feb 10, 2004 8.652 8.735 8.639 8.735 367,247 +0.09(+0.99%)
Feb 09, 2004 8.689 8.735 8.650 8.650 313,805 -0.02(-0.20%)
Feb 06, 2004 8.429 8.676 8.420 8.667 905,787 +0.39(+4.74%)
Feb 05, 2004 8.302 8.359 8.238 8.275 323,854 +0.01(+0.08%)
Feb 04, 2004 8.472 8.472 8.269 8.269 309,694 -0.23(-2.70%)
Feb 03, 2004 8.494 8.547 8.459 8.499 120,132 +0.01(+0.13%)
Feb 02, 2004 8.470 8.494 8.387 8.488 206,006 +0.04(+0.47%)
Jan 30, 2004 8.459 8.481 8.415 8.448 286,855 +0.00(+0.05%)
Jan 29, 2004 8.429 8.488 8.387 8.444 243,918 +0.04(+0.44%)
Jan 28, 2004 8.549 8.588 8.396 8.407 284,571 -0.09(-1.03%)
Jan 27, 2004 8.641 8.645 8.494 8.494 255,337 -0.10(-1.20%)
Jan 26, 2004 8.516 8.617 8.503 8.597 237,523 +0.08(+0.95%)
Jan 23, 2004 8.468 8.573 8.461 8.516 529,860 +0.07(+0.83%)
Jan 22, 2004 8.529 8.536 8.433 8.446 159,414 -0.07(-0.82%)
Jan 21, 2004 8.549 8.549 8.459 8.516 184,994 -0.03(-0.36%)
Jan 20, 2004 8.431 8.547 8.431 8.547 262,646 +0.14(+1.64%)
Jan 16, 2004 8.534 8.538 8.409 8.409 168,550 -0.09(-1.01%)
Jan 15, 2004 8.582 8.593 8.442 8.494 183,167 -0.08(-0.89%)
Jan 14, 2004 8.451 8.571 8.407 8.571 232,499 +0.12(+1.42%)
Jan 13, 2004 8.451 8.457 8.374 8.451 319,286 -0.01(-0.16%)
Jan 12, 2004 8.370 8.464 8.354 8.464 256,251 +0.12(+1.39%)
Jan 09, 2004 8.398 8.461 8.348 8.348 192,302 -0.08(-0.96%)
Jan 08, 2004 8.440 8.472 8.367 8.429 256,708 +0.02(+0.29%)
Jan 07, 2004 8.356 8.422 8.264 8.405 305,126 +0.08(+0.97%)
Jan 06, 2004 8.496 8.525 8.324 8.324 277,719 -0.14(-1.66%)
Jan 05, 2004 8.490 8.536 8.424 8.464 180,883 -0.03(-0.31%)
Jan 02, 2004 8.472 8.545 8.431 8.490 150,279 +0.06(+0.70%)
Dec 31, 2003 8.608 8.608 8.431 8.431 294,163 -0.12(-1.43%)
Dec 30, 2003 8.610 8.619 8.532 8.553 237,523 -0.00(-0.03%)
Dec 29, 2003 8.582 8.656 8.525 8.556 241,177 +0.00(+0.03%)
Dec 26, 2003 8.490 8.567 8.490 8.553 45,677 +0.09(+1.01%)
Dec 24, 2003 8.578 8.578 8.468 8.468 142,514 -0.13(-1.53%)
Dec 23, 2003 8.459 8.599 8.459 8.599 241,177 +0.09(+1.03%)
Dec 22, 2003 8.348 8.512 8.348 8.512 142,970 +0.15(+1.83%)
Dec 19, 2003 8.470 8.470 8.343 8.359 349,433 -0.11(-1.32%)
Dec 18, 2003 8.308 8.470 8.308 8.470 207,833 +0.16(+1.87%)
Dec 17, 2003 8.330 8.335 8.264 8.315 192,302 +0.03(+0.32%)
Dec 16, 2003 8.348 8.361 8.247 8.289 260,362 -0.04(-0.42%)
Dec 15, 2003 8.453 8.481 8.324 8.324 348,063 -0.13(-1.50%)
Dec 12, 2003 8.308 8.451 8.297 8.451 279,090 +0.16(+1.87%)
Dec 11, 2003 8.232 8.343 8.221 8.295 529,403 +0.05(+0.56%)
Dec 10, 2003 8.330 8.330 8.249 8.249 256,708 -0.07(-0.84%)
Dec 09, 2003 8.418 8.429 8.297 8.319 199,154 -0.11(-1.30%)
Dec 08, 2003 8.324 8.429 8.295 8.429 324,767 +0.11(+1.26%)
Dec 05, 2003 8.374 8.396 8.297 8.324 264,016 -0.05(-0.60%)
Dec 04, 2003 8.295 8.374 8.275 8.374 265,843 +0.10(+1.22%)
Dec 03, 2003 8.527 8.549 8.273 8.273 570,513 -0.21(-2.48%)
Dec 02, 2003 8.527 8.560 8.437 8.483 258,535 -0.01(-0.13%)
Dec 01, 2003 8.429 8.507 8.429 8.494 183,623 +0.09(+1.04%)
Nov 28, 2003 8.472 8.494 8.407 8.407 107,342 -0.07(-0.78%)
Nov 26, 2003 8.542 8.582 8.409 8.472 234,326 -0.03(-0.31%)
Nov 25, 2003 8.470 8.588 8.453 8.499 288,225 +0.06(+0.70%)
Nov 24, 2003 8.218 8.461 8.218 8.440 496,972 +0.26(+3.24%)
Nov 21, 2003 8.056 8.199 8.056 8.175 394,197 +0.17(+2.16%)
Nov 20, 2003 8.144 8.203 7.993 8.002 477,331 -0.14(-1.75%)
Nov 19, 2003 8.144 8.221 8.122 8.144 213,771 +0.02(+0.27%)
Nov 18, 2003 8.297 8.350 8.122 8.122 180,426 -0.16(-1.90%)
Nov 17, 2003 8.286 8.275 8.056 8.280 244,375 -0.01(-0.08%)
Nov 14, 2003 8.348 8.359 8.297 8.286 289,139 -0.06(-0.73%)
Nov 13, 2003 8.319 8.374 8.304 8.348 155,303 +0.01(+0.11%)
Nov 12, 2003 8.330 8.359 8.317 8.339 412,012 +0.03(+0.37%)
Nov 11, 2003 8.374 8.374 8.271 8.308 127,897 -0.05(-0.58%)
Nov 10, 2003 8.400 8.405 8.330 8.356 179,969 -0.04(-0.44%)
Nov 07, 2003 8.461 8.461 8.383 8.394 280,003 -0.04(-0.42%)
Nov 06, 2003 8.451 8.451 8.398 8.429 116,477 -0.04(-0.52%)
Nov 05, 2003 8.429 8.453 8.361 8.472 206,919 +0.07(+0.78%)
Nov 04, 2003 8.429 8.429 8.361 8.407 227,474 -0.02(-0.23%)
Nov 03, 2003 8.326 8.429 8.326 8.426 381,864 +0.14(+1.69%)
Oct 31, 2003 8.133 8.232 8.133 8.286 595,636 +0.09(+1.15%)
Oct 30, 2003 8.155 8.155 8.127 8.192 223,820 +0.06(+0.73%)
Oct 29, 2003 8.063 8.168 8.063 8.133 306,040 +0.03(+0.41%)
Oct 28, 2003 8.043 8.100 7.951 8.100 334,816 +0.08(+0.98%)
Oct 27, 2003 7.925 8.046 7.905 8.021 271,325 +0.10(+1.22%)
Oct 24, 2003 7.925 7.969 7.914 7.925 206,462 +0.00(+0.00%)
Oct 23, 2003 7.927 7.991 7.829 7.925 248,486 -0.02(-0.30%)
Oct 22, 2003 8.030 8.046 7.947 7.949 205,092 -0.10(-1.28%)
Oct 21, 2003 8.067 8.085 8.013 8.052 141,600 -0.02(-0.22%)
Oct 20, 2003 8.043 8.089 7.995 8.070 168,093 +0.04(+0.44%)
Oct 17, 2003 8.111 8.111 7.958 8.035 200,524 -0.04(-0.52%)
Oct 16, 2003 8.122 8.151 8.035 8.076 227,017 -0.05(-0.57%)
Oct 15, 2003 8.172 8.172 8.043 8.122 333,446 -0.07(-0.80%)
Oct 14, 2003 8.199 8.243 8.199 8.188 343,495 -0.04(-0.53%)
Oct 13, 2003 8.203 8.278 8.188 8.232 136,119 +0.03(+0.35%)
Oct 10, 2003 8.234 8.247 8.124 8.203 152,106 -0.02(-0.24%)
Oct 09, 2003 8.264 8.319 8.172 8.223 237,523 -0.01(-0.13%)
Oct 08, 2003 8.308 8.308 8.269 8.234 422,517 -0.09(-1.03%)
Oct 07, 2003 8.308 8.319 8.203 8.319 236,153 +0.01(+0.13%)
Oct 06, 2003 8.190 8.308 8.190 8.308 209,660 +0.11(+1.39%)
Oct 03, 2003 8.100 8.194 8.100 8.194 384,148 +0.10(+1.24%)
Oct 02, 2003 8.046 8.142 8.032 8.094 207,376 +0.03(+0.35%)
Oct 01, 2003 7.905 8.074 7.899 8.065 265,843 +0.18(+2.22%)
Sep 30, 2003 8.046 8.046 7.877 7.890 349,433 -0.12(-1.53%)
Sep 29, 2003 7.903 8.015 7.840 8.013 371,358 +0.12(+1.53%)
Sep 26, 2003 7.949 7.980 7.892 7.892 282,744 -0.06(-0.72%)
Sep 25, 2003 7.986 7.991 7.947 7.949 323,397 -0.01(-0.11%)
Sep 24, 2003 8.159 8.159 7.947 7.958 238,437 -0.16(-2.02%)
Sep 23, 2003 8.052 8.144 8.076 8.122 179,056 +0.07(+0.87%)
Sep 22, 2003 8.122 8.122 8.048 8.052 232,955 -0.10(-1.26%)
Sep 19, 2003 8.116 8.166 8.122 8.155 287,312 +0.04(+0.49%)
Sep 18, 2003 8.037 8.116 8.037 8.116 239,807 +0.07(+0.87%)
Sep 17, 2003 7.993 8.046 7.986 8.046 173,118 -0.00(-0.05%)
Sep 16, 2003 7.965 8.050 7.965 8.050 188,191 +0.11(+1.38%)
Sep 15, 2003 7.945 7.971 7.925 7.940 362,680 -0.00(-0.06%)
Sep 12, 2003 7.947 7.973 7.903 7.945 207,376 -0.02(-0.30%)
Sep 11, 2003 7.890 7.969 7.890 7.969 244,375 +0.03(+0.39%)
Sep 10, 2003 7.925 7.975 7.886 7.938 210,117 +0.00(+0.03%)
Sep 09, 2003 8.037 8.037 7.925 7.936 309,237 -0.11(-1.41%)
Sep 08, 2003 8.035 8.122 8.017 8.050 314,261 +0.03(+0.33%)
Sep 05, 2003 8.111 8.111 7.969 8.024 268,584 -0.07(-0.81%)
Sep 04, 2003 8.035 8.089 8.008 8.089 161,698 +0.04(+0.54%)
Sep 03, 2003 8.078 8.100 8.046 8.046 228,388 -0.01(-0.16%)
Sep 02, 2003 7.886 8.076 7.886 8.059 260,819 +0.16(+1.97%)
Aug 29, 2003 7.901 7.967 7.862 7.903 149,822 -0.02(-0.25%)
Aug 28, 2003 7.870 7.934 7.870 7.923 295,077 +0.05(+0.67%)
Aug 27, 2003 7.903 7.943 7.853 7.870 225,190 -0.02(-0.25%)
Aug 26, 2003 7.877 7.914 7.800 7.890 304,669 +0.05(+0.67%)
Aug 25, 2003 7.848 7.881 7.827 7.838 259,448 +0.00(+0.06%)
Aug 22, 2003 7.859 7.886 7.818 7.833 486,923 -0.05(-0.61%)
Aug 21, 2003 7.903 7.908 7.846 7.881 436,221 -0.00(-0.03%)
Aug 20, 2003 7.881 7.908 7.848 7.884 372,272 -0.02(-0.25%)
Aug 19, 2003 7.807 7.903 7.752 7.903 406,530 +0.14(+1.80%)
Aug 18, 2003 7.641 7.772 7.641 7.763 232,955 +0.12(+1.60%)
Aug 15, 2003 7.697 7.816 7.641 7.641 143,427 -0.04(-0.46%)
Aug 14, 2003 7.597 7.676 7.579 7.676 284,571 +0.07(+0.89%)
Aug 13, 2003 7.634 7.634 7.577 7.608 375,469 -0.03(-0.34%)
Aug 12, 2003 7.597 7.643 7.564 7.634 288,225 +0.04(+0.49%)
Aug 11, 2003 7.573 7.625 7.553 7.597 338,471 +0.02(+0.32%)
Aug 08, 2003 7.531 7.695 7.509 7.573 264,016 +0.07(+0.93%)
Aug 07, 2003 7.433 7.597 7.433 7.503 571,883 +0.07(+0.94%)
Aug 06, 2003 7.454 7.500 7.422 7.433 447,183 -0.02(-0.29%)
Aug 05, 2003 7.454 7.524 7.378 7.454 490,120 +0.01(+0.18%)
Aug 04, 2003 7.509 7.542 7.419 7.441 412,925 -0.11(-1.42%)
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.