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

Newjersey Resources Corp (NY: NJR )

44.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 9.564 9.787 9.489 9.724 984,665 +0.16(+1.64%)
Mar 28, 2008 9.615 9.652 9.536 9.568 1,039,665 -0.03(-0.33%)
Mar 27, 2008 9.696 9.787 9.480 9.599 681,083 -0.06(-0.65%)
Mar 26, 2008 9.589 9.683 9.568 9.662 717,532 +0.01(+0.06%)
Mar 25, 2008 9.618 9.752 9.558 9.655 913,903 -0.03(-0.26%)
Mar 24, 2008 9.705 9.784 9.633 9.680 741,113 -0.01(-0.10%)
Mar 21, 2008 9.859 9.859 9.586 9.690 2,695,276 +0.00(+0.00%)
Mar 20, 2008 9.859 9.859 9.586 9.690 2,695,276 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.765 9.765 1,026,255 -0.20(-2.04%)
Mar 18, 2008 9.846 10.01 9.718 9.968 1,059,143 +0.27(+2.81%)
Mar 17, 2008 9.398 9.796 9.398 9.696 1,116,938 +0.01(+0.06%)
Mar 14, 2008 9.806 9.824 9.395 9.690 1,339,495 -0.06(-0.58%)
Mar 13, 2008 9.433 9.755 9.417 9.746 1,559,498 +0.22(+2.30%)
Mar 12, 2008 9.586 9.640 9.420 9.527 1,355,461 -0.02(-0.16%)
Mar 11, 2008 9.496 9.564 9.292 9.543 1,450,774 +0.21(+2.21%)
Mar 10, 2008 9.355 9.427 9.305 9.336 887,036 -0.00(-0.03%)
Mar 07, 2008 9.336 9.455 9.276 9.339 1,049,883 -0.07(-0.73%)
Mar 06, 2008 9.561 9.624 9.364 9.408 1,128,912 -0.22(-2.31%)
Mar 05, 2008 9.831 9.831 9.574 9.630 1,321,550 -0.16(-1.66%)
Mar 04, 2008 9.680 9.818 9.615 9.793 1,007,329 +0.05(+0.55%)
Mar 03, 2008 9.642 9.784 9.587 9.740 2,974,351 +0.13(+1.39%)
Feb 29, 2008 9.817 9.834 9.579 9.606 863,141 -0.30(-3.01%)
Feb 28, 2008 9.972 10.01 9.865 9.905 781,904 -0.13(-1.27%)
Feb 27, 2008 9.949 10.14 9.949 10.03 830,639 -0.01(-0.12%)
Feb 26, 2008 10.08 10.20 10.04 10.04 1,558,052 -0.11(-1.07%)
Feb 25, 2008 10.07 10.20 10.04 10.15 959,839 +0.13(+1.27%)
Feb 22, 2008 10.01 10.04 9.821 10.03 1,015,077 +0.01(+0.08%)
Feb 21, 2008 10.30 10.33 9.980 10.02 939,531 -0.23(-2.24%)
Feb 20, 2008 10.16 10.28 10.08 10.25 971,334 -0.00(-0.04%)
Feb 19, 2008 10.35 10.38 10.16 10.25 920,085 +0.04(+0.35%)
Feb 18, 2008 10.23 10.26 10.13 10.22 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.26 10.13 10.22 548,890 -0.04(-0.39%)
Feb 14, 2008 10.44 10.48 10.24 10.26 1,130,339 -0.15(-1.48%)
Feb 13, 2008 10.22 10.44 10.20 10.41 1,344,924 +0.33(+3.29%)
Feb 12, 2008 10.16 10.17 10.00 10.08 1,058,026 -0.05(-0.45%)
Feb 11, 2008 10.11 10.16 9.961 10.12 884,642 -0.02(-0.16%)
Feb 08, 2008 10.24 10.24 10.06 10.14 1,552,314 -0.11(-1.04%)
Feb 07, 2008 10.04 10.36 10.04 10.25 2,214,622 +0.18(+1.74%)
Feb 06, 2008 9.876 10.27 9.876 10.07 1,652,460 +0.20(+2.07%)
Feb 05, 2008 10.19 10.19 9.800 9.867 1,226,716 -0.27(-2.68%)
Feb 04, 2008 9.953 10.18 9.844 10.14 1,327,001 +0.28(+2.79%)
Feb 01, 2008 9.792 9.896 9.709 9.863 1,342,950 +0.09(+0.88%)
Jan 31, 2008 9.397 9.828 9.397 9.777 1,399,276 +0.24(+2.50%)
Jan 30, 2008 9.612 9.769 9.500 9.539 1,151,538 -0.15(-1.55%)
Jan 29, 2008 9.746 9.750 9.648 9.690 821,419 -0.02(-0.17%)
Jan 28, 2008 9.554 9.759 9.483 9.706 637,976 +0.17(+1.80%)
Jan 25, 2008 9.648 9.690 9.504 9.535 878,894 -0.04(-0.41%)
Jan 24, 2008 9.909 9.959 9.544 9.575 1,424,211 -0.28(-2.80%)
Jan 23, 2008 9.395 9.871 9.274 9.850 1,730,248 +0.42(+4.40%)
Jan 22, 2008 9.333 9.600 9.151 9.435 1,516,871 -0.30(-3.11%)
Jan 21, 2008 10.06 10.06 9.713 9.738 0 +0.00(+0.00%)
Jan 18, 2008 10.06 10.06 9.713 9.738 1,352,716 -0.30(-3.04%)
Jan 17, 2008 10.33 10.38 10.04 10.04 802,260 -0.23(-2.28%)
Jan 16, 2008 10.22 10.37 10.20 10.28 814,234 +0.03(+0.33%)
Jan 15, 2008 10.24 10.36 10.20 10.24 889,910 -0.12(-1.13%)
Jan 14, 2008 10.48 10.49 10.32 10.36 882,247 -0.03(-0.28%)
Jan 11, 2008 10.40 10.47 10.32 10.39 952,175 -0.05(-0.52%)
Jan 10, 2008 10.27 10.49 10.23 10.44 629,834 +0.08(+0.77%)
Jan 09, 2008 10.15 10.37 10.12 10.36 921,043 +0.21(+2.08%)
Jan 08, 2008 10.35 10.37 10.14 10.15 776,875 -0.15(-1.48%)
Jan 07, 2008 10.22 10.40 10.15 10.31 995,761 +0.14(+1.33%)
Jan 04, 2008 10.06 10.24 10.01 10.17 1,018,272 +0.00(+0.02%)
Jan 03, 2008 10.21 10.31 10.17 10.17 827,166 -0.04(-0.37%)
Jan 02, 2008 10.41 10.41 10.14 10.21 1,128,433 -0.24(-2.28%)
Jan 01, 2008 10.43 10.48 10.31 10.44 0 +0.00(+0.00%)
Dec 31, 2007 10.43 10.48 10.31 10.44 915,295 +0.00(+0.00%)
Dec 28, 2007 10.51 10.55 10.42 10.44 557,511 +0.00(+0.04%)
Dec 27, 2007 10.62 10.62 10.40 10.44 577,627 -0.21(-2.00%)
Dec 26, 2007 10.65 10.72 10.59 10.65 409,512 -0.09(-0.84%)
Dec 24, 2007 10.65 10.77 10.62 10.74 156,620 +0.09(+0.88%)
Dec 21, 2007 10.55 10.65 10.29 10.65 1,493,881 +0.24(+2.31%)
Dec 20, 2007 10.50 10.50 10.19 10.41 768,019 -0.00(-0.02%)
Dec 19, 2007 10.38 10.45 10.35 10.41 653,303 -0.01(-0.10%)
Dec 18, 2007 10.30 10.44 10.23 10.42 809,445 +0.19(+1.84%)
Dec 17, 2007 10.15 10.32 10.09 10.23 574,753 +0.00(+0.04%)
Dec 14, 2007 10.45 10.51 10.20 10.23 594,391 -0.35(-3.30%)
Dec 13, 2007 10.35 10.58 10.31 10.58 540,268 +0.14(+1.32%)
Dec 12, 2007 10.62 10.70 10.34 10.44 1,045,573 +0.01(+0.12%)
Dec 11, 2007 10.76 10.82 10.41 10.43 922,480 -0.26(-2.44%)
Dec 10, 2007 10.73 10.79 10.63 10.69 632,708 -0.04(-0.37%)
Dec 07, 2007 10.87 10.87 10.63 10.73 566,228 -0.09(-0.85%)
Dec 06, 2007 10.58 10.82 10.53 10.82 673,420 +0.24(+2.23%)
Dec 05, 2007 10.61 10.64 10.46 10.58 487,103 +0.13(+1.28%)
Dec 04, 2007 10.33 10.60 10.33 10.45 711,736 +0.04(+0.36%)
Dec 03, 2007 9.949 10.54 9.949 10.41 1,768,805 -0.12(-1.15%)
Nov 30, 2007 10.66 10.69 10.48 10.53 713,173 +0.01(+0.06%)
Nov 29, 2007 10.65 10.71 10.51 10.53 588,270 -0.17(-1.54%)
Nov 28, 2007 10.42 10.70 10.42 10.69 948,822 +0.29(+2.77%)
Nov 27, 2007 10.31 10.45 10.23 10.40 740,953 +0.17(+1.61%)
Nov 26, 2007 10.40 10.48 10.22 10.24 733,769 -0.17(-1.64%)
Nov 23, 2007 10.49 10.52 10.33 10.41 284,982 +0.01(+0.08%)
Nov 21, 2007 10.28 10.51 10.28 10.40 857,820 +0.09(+0.85%)
Nov 20, 2007 10.20 10.32 10.12 10.31 1,005,340 +0.10(+0.96%)
Nov 19, 2007 10.14 10.27 10.07 10.22 1,213,688 +0.04(+0.41%)
Nov 16, 2007 10.25 10.25 9.982 10.17 1,366,956 -0.04(-0.37%)
Nov 15, 2007 10.08 10.32 10.04 10.21 937,045 +0.24(+2.41%)
Nov 14, 2007 10.10 10.15 9.894 9.972 613,549 -0.05(-0.46%)
Nov 13, 2007 10.04 10.04 9.850 10.02 853,509 +0.05(+0.52%)
Nov 12, 2007 9.984 10.10 9.861 9.965 1,115,980 -0.03(-0.27%)
Nov 09, 2007 10.04 10.06 9.873 9.992 1,076,705 -0.15(-1.46%)
Nov 08, 2007 9.853 10.17 9.731 10.14 1,345,882 +0.35(+3.63%)
Nov 07, 2007 10.04 10.09 9.782 9.786 902,363 -0.37(-3.60%)
Nov 06, 2007 9.928 10.18 9.894 10.15 828,646 +0.22(+2.25%)
Nov 05, 2007 9.838 9.982 9.709 9.928 1,150,705 +0.05(+0.53%)
Nov 02, 2007 10.01 10.03 9.779 9.876 968,939 -0.04(-0.36%)
Nov 01, 2007 10.17 10.21 9.855 9.911 1,610,268 -0.37(-3.61%)
Oct 31, 2007 10.08 10.33 9.980 10.28 1,054,673 +0.23(+2.33%)
Oct 30, 2007 10.06 10.13 10.02 10.05 447,350 -0.04(-0.35%)
Oct 29, 2007 10.11 10.18 9.999 10.08 604,928 -0.01(-0.10%)
Oct 26, 2007 10.10 10.16 9.988 10.09 681,562 +0.11(+1.15%)
Oct 25, 2007 9.919 10.05 9.899 9.980 582,417 +0.08(+0.78%)
Oct 24, 2007 9.976 10.10 9.798 9.903 1,131,307 -0.13(-1.29%)
Oct 23, 2007 9.972 10.06 9.888 10.03 1,234,763 +0.16(+1.59%)
Oct 22, 2007 9.709 9.953 9.709 9.876 1,450,774 +0.11(+1.18%)
Oct 19, 2007 9.980 10.00 9.761 9.761 1,215,125 -0.19(-1.93%)
Oct 18, 2007 10.03 10.08 9.921 9.953 535,479 -0.08(-0.81%)
Oct 17, 2007 10.17 10.17 9.932 10.03 629,834 -0.05(-0.48%)
Oct 16, 2007 10.17 10.27 10.08 10.08 706,468 -0.09(-0.86%)
Oct 15, 2007 10.36 10.38 10.13 10.17 701,678 -0.25(-2.42%)
Oct 12, 2007 10.47 10.52 10.40 10.42 666,235 -0.05(-0.44%)
Oct 11, 2007 10.54 10.60 10.42 10.47 626,481 -0.04(-0.38%)
Oct 10, 2007 10.65 10.65 10.42 10.51 678,209 -0.14(-1.31%)
Oct 09, 2007 10.62 10.65 10.48 10.65 903,321 +0.04(+0.35%)
Oct 08, 2007 10.64 10.71 10.60 10.61 513,446 -0.07(-0.68%)
Oct 05, 2007 10.66 10.85 10.62 10.68 756,759 +0.10(+0.93%)
Oct 04, 2007 10.55 10.63 10.50 10.59 423,402 +0.07(+0.68%)
Oct 03, 2007 10.47 10.55 10.41 10.51 540,747 -0.01(-0.14%)
Oct 02, 2007 10.56 10.60 10.42 10.53 494,288 +0.02(+0.16%)
Oct 01, 2007 10.39 10.58 10.38 10.51 475,129 +0.16(+1.53%)
Sep 28, 2007 10.51 10.53 10.35 10.35 840,098 -0.13(-1.24%)
Sep 27, 2007 10.52 10.52 10.45 10.48 811,360 -0.01(-0.12%)
Sep 26, 2007 10.31 10.54 10.29 10.50 939,243 +0.26(+2.55%)
Sep 25, 2007 10.18 10.26 10.08 10.23 527,336 +0.01(+0.06%)
Sep 24, 2007 10.24 10.27 10.15 10.23 554,158 -0.03(-0.33%)
Sep 21, 2007 10.35 10.35 10.24 10.26 886,557 +0.01(+0.12%)
Sep 20, 2007 10.28 10.32 10.17 10.25 427,233 -0.05(-0.51%)
Sep 19, 2007 10.15 10.35 10.10 10.30 1,274,037 +0.25(+2.47%)
Sep 18, 2007 9.805 10.17 9.721 10.05 1,104,006 +0.30(+3.10%)
Sep 17, 2007 9.792 9.844 9.721 9.750 1,354,024 -0.05(-0.53%)
Sep 14, 2007 9.713 9.825 9.658 9.802 793,639 +0.01(+0.06%)
Sep 13, 2007 9.825 9.888 9.782 9.796 948,343 +0.00(+0.00%)
Sep 12, 2007 9.769 9.901 9.711 9.796 899,010 -0.01(-0.13%)
Sep 11, 2007 9.878 9.926 9.763 9.809 853,030 -0.04(-0.38%)
Sep 10, 2007 9.859 9.940 9.759 9.846 662,403 +0.01(+0.11%)
Sep 07, 2007 9.855 10.00 9.832 9.836 978,039 -0.18(-1.77%)
Sep 06, 2007 10.09 10.12 9.928 10.01 856,383 -0.04(-0.37%)
Sep 05, 2007 10.01 10.10 9.997 10.05 1,430,179 -0.04(-0.39%)
Sep 04, 2007 10.16 10.24 10.09 10.09 1,312,354 -0.14(-1.33%)
Aug 31, 2007 10.38 10.44 10.20 10.23 678,209 +0.00(+0.04%)
Aug 30, 2007 10.32 10.50 10.12 10.22 1,259,190 -0.20(-1.88%)
Aug 29, 2007 10.30 10.45 10.29 10.42 1,388,988 +0.19(+1.84%)
Aug 28, 2007 10.31 10.41 10.20 10.23 816,150 -0.13(-1.25%)
Aug 27, 2007 10.61 10.64 10.33 10.36 896,616 -0.27(-2.50%)
Aug 24, 2007 10.52 10.63 10.46 10.63 662,882 +0.06(+0.57%)
Aug 23, 2007 10.66 10.72 10.46 10.56 772,086 -0.04(-0.37%)
Aug 22, 2007 10.76 10.83 10.50 10.60 911,463 -0.07(-0.68%)
Aug 21, 2007 10.81 10.90 10.61 10.68 746,701 -0.09(-0.83%)
Aug 20, 2007 10.73 10.82 10.52 10.77 1,334,865 +0.08(+0.70%)
Aug 17, 2007 10.48 11.00 10.38 10.69 2,088,272 +0.22(+2.05%)
Aug 16, 2007 10.00 10.50 9.961 10.48 1,508,729 +0.40(+3.98%)
Aug 15, 2007 10.02 10.38 10.02 10.08 1,103,527 +0.03(+0.25%)
Aug 14, 2007 10.12 10.25 10.01 10.05 1,176,808 -0.09(-0.84%)
Aug 13, 2007 10.66 10.66 10.12 10.14 1,820,054 -0.49(-4.62%)
Aug 10, 2007 9.997 10.73 9.955 10.63 2,472,399 +0.44(+4.33%)
Aug 09, 2007 10.07 10.22 9.919 10.19 2,281,773 +0.12(+1.18%)
Aug 08, 2007 10.18 10.24 9.899 10.07 2,768,398 -0.04(-0.39%)
Aug 07, 2007 9.951 10.21 9.863 10.11 1,647,148 +0.11(+1.15%)
Aug 06, 2007 9.836 10.00 9.500 9.992 1,985,295 +0.12(+1.25%)
Aug 03, 2007 9.873 10.28 9.821 9.869 2,668,295 -0.41(-4.02%)
Aug 02, 2007 10.33 10.38 10.15 10.28 1,549,919 +0.08(+0.80%)
Aug 01, 2007 10.16 10.77 9.740 10.20 2,353,238 +0.39(+3.96%)
Jul 31, 2007 9.832 9.947 9.786 9.813 1,821,969 +0.04(+0.45%)
Jul 30, 2007 9.744 9.836 9.585 9.769 1,522,139 +0.11(+1.17%)
Jul 27, 2007 10.06 10.08 9.656 9.656 1,058,026 -0.27(-2.71%)
Jul 26, 2007 10.11 10.18 9.846 9.926 1,562,372 -0.34(-3.28%)
Jul 25, 2007 10.28 10.37 10.14 10.26 1,076,705 +0.03(+0.33%)
Jul 24, 2007 10.42 10.47 10.21 10.23 1,299,422 -0.32(-3.07%)
Jul 23, 2007 10.54 10.64 10.52 10.55 601,575 +0.04(+0.34%)
Jul 20, 2007 10.72 10.75 10.51 10.52 1,290,322 -0.22(-2.08%)
Jul 19, 2007 10.66 10.78 10.66 10.74 756,280 +0.12(+1.14%)
Jul 18, 2007 10.59 10.64 10.52 10.62 951,217 -0.02(-0.16%)
Jul 17, 2007 10.72 10.78 10.63 10.64 827,645 -0.00(-0.02%)
Jul 16, 2007 10.73 10.77 10.62 10.64 815,671 -0.14(-1.30%)
Jul 13, 2007 10.79 10.82 10.74 10.78 588,643 -0.00(-0.02%)
Jul 12, 2007 10.78 10.78 10.63 10.78 708,863 +0.09(+0.86%)
Jul 11, 2007 10.64 10.74 10.64 10.69 622,171 +0.02(+0.18%)
Jul 10, 2007 10.68 10.74 10.62 10.67 990,492 -0.06(-0.60%)
Jul 09, 2007 10.68 10.78 10.68 10.73 536,437 +0.03(+0.29%)
Jul 06, 2007 10.73 10.78 10.68 10.70 732,332 -0.05(-0.47%)
Jul 05, 2007 10.76 10.82 10.65 10.75 573,796 +0.02(+0.19%)
Jul 03, 2007 10.76 10.79 10.71 10.73 195,895 -0.01(-0.14%)
Jul 02, 2007 10.69 10.79 10.65 10.75 442,560 +0.09(+0.88%)
Jun 29, 2007 10.70 10.75 10.63 10.65 964,149 -0.04(-0.33%)
Jun 28, 2007 10.62 10.74 10.60 10.69 796,992 +0.05(+0.47%)
Jun 27, 2007 10.52 10.66 10.40 10.64 1,103,527 +0.07(+0.65%)
Jun 26, 2007 10.61 10.67 10.51 10.57 586,249 +0.00(+0.00%)
Jun 25, 2007 10.53 10.60 10.49 10.57 1,620,327 +0.02(+0.22%)
Jun 22, 2007 10.76 10.76 10.54 10.55 1,117,417 -0.21(-1.96%)
Jun 21, 2007 10.76 10.83 10.65 10.76 763,464 -0.06(-0.52%)
Jun 20, 2007 11.06 11.06 10.78 10.81 1,642,838 -0.26(-2.32%)
Jun 19, 2007 11.03 11.09 10.93 11.07 596,307 +0.01(+0.13%)
Jun 18, 2007 11.13 11.13 10.99 11.06 892,784 -0.08(-0.67%)
Jun 15, 2007 11.25 11.25 11.07 11.13 1,821,969 +0.25(+2.28%)
Jun 14, 2007 10.81 10.88 10.75 10.88 580,022 +0.07(+0.64%)
Jun 13, 2007 10.80 10.84 10.67 10.81 748,138 +0.01(+0.14%)
Jun 12, 2007 10.88 10.89 10.75 10.80 1,062,815 -0.13(-1.18%)
Jun 11, 2007 10.93 10.98 10.88 10.93 985,702 -0.03(-0.27%)
Jun 08, 2007 10.90 10.99 10.84 10.96 1,362,166 +0.02(+0.15%)
Jun 07, 2007 11.16 11.16 10.90 10.94 1,423,952 -0.26(-2.33%)
Jun 06, 2007 11.32 11.32 11.16 11.20 874,583 -0.17(-1.47%)
Jun 05, 2007 11.46 11.46 11.33 11.37 732,811 -0.15(-1.31%)
Jun 04, 2007 11.43 11.52 11.40 11.52 488,061 +0.04(+0.35%)
Jun 01, 2007 11.47 11.53 11.41 11.48 1,446,464 +0.04(+0.37%)
May 31, 2007 11.57 11.58 11.40 11.44 805,613 -0.10(-0.83%)
May 30, 2007 11.37 11.54 11.34 11.53 699,762 +0.11(+0.95%)
May 29, 2007 11.31 11.43 11.31 11.42 858,778 +0.14(+1.20%)
May 25, 2007 11.35 11.37 11.22 11.29 1,031,204 -0.04(-0.31%)
May 24, 2007 11.48 11.53 11.27 11.32 1,599,252 -0.18(-1.58%)
May 23, 2007 11.57 11.58 11.43 11.51 1,588,715 -0.01(-0.09%)
May 22, 2007 11.47 11.56 11.36 11.52 887,515 +0.03(+0.29%)
May 21, 2007 11.45 11.57 11.43 11.48 1,515,913 +0.04(+0.35%)
May 18, 2007 11.36 11.45 11.29 11.44 782,623 +0.09(+0.75%)
May 17, 2007 11.48 11.48 11.33 11.36 634,145 -0.15(-1.31%)
May 16, 2007 11.57 11.57 11.41 11.51 817,108 -0.05(-0.47%)
May 15, 2007 11.59 11.79 11.55 11.56 1,134,660 -0.03(-0.22%)
May 14, 2007 11.50 11.61 11.47 11.59 1,297,028 +0.08(+0.73%)
May 11, 2007 11.48 11.54 11.44 11.50 1,763,057 +0.06(+0.55%)
May 10, 2007 11.51 11.51 11.40 11.44 1,054,194 -0.11(-0.96%)
May 09, 2007 11.44 11.55 11.41 11.55 877,936 +0.06(+0.55%)
May 08, 2007 11.45 11.49 11.34 11.49 737,600 +0.00(+0.02%)
May 07, 2007 11.44 11.51 11.43 11.49 676,293 +0.05(+0.40%)
May 04, 2007 11.43 11.46 11.37 11.44 1,084,369 +0.02(+0.18%)
May 03, 2007 11.45 11.46 11.39 11.42 599,659 -0.03(-0.27%)
May 02, 2007 11.39 11.50 11.36 11.45 753,885 +0.04(+0.38%)
May 01, 2007 11.24 11.41 11.21 11.41 883,684 +0.20(+1.75%)
Apr 30, 2007 11.36 11.45 11.20 11.21 1,074,789 -0.11(-0.98%)
Apr 27, 2007 11.27 11.36 11.21 11.32 765,380 +0.05(+0.44%)
Apr 26, 2007 11.13 11.37 10.98 11.27 1,821,012 +0.24(+2.22%)
Apr 25, 2007 10.90 11.09 10.89 11.03 949,301 +0.18(+1.62%)
Apr 24, 2007 10.80 10.86 10.72 10.85 850,156 +0.08(+0.78%)
Apr 23, 2007 10.69 10.78 10.69 10.77 566,611 +0.06(+0.58%)
Apr 20, 2007 10.69 10.71 10.64 10.71 556,553 +0.15(+1.44%)
Apr 19, 2007 10.59 10.66 10.54 10.55 489,498 -0.10(-0.98%)
Apr 18, 2007 10.68 10.71 10.63 10.66 542,184 -0.05(-0.51%)
Apr 17, 2007 10.73 10.74 10.69 10.71 702,636 -0.00(-0.02%)
Apr 16, 2007 10.66 10.73 10.65 10.71 861,651 +0.09(+0.86%)
Apr 13, 2007 10.60 10.62 10.51 10.62 1,375,577 +0.01(+0.12%)
Apr 12, 2007 10.52 10.61 10.47 10.61 1,009,651 +0.08(+0.77%)
Apr 11, 2007 10.66 10.66 10.50 10.53 647,077 -0.12(-1.12%)
Apr 10, 2007 10.55 10.66 10.54 10.65 416,696 +0.11(+1.05%)
Apr 09, 2007 10.49 10.56 10.45 10.54 541,705 +0.04(+0.34%)
Apr 05, 2007 10.52 10.53 10.49 10.50 643,724 -0.03(-0.26%)
Apr 04, 2007 10.56 10.57 10.50 10.53 435,855 -0.03(-0.30%)
Apr 03, 2007 10.51 10.63 10.49 10.56 695,452 +0.07(+0.68%)
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.