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

Newjersey Resources Corp (NY: NJR )

44.12 -0.21 (-0.47%)
Official Closing Price Updated: 4:00 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 30, 2007 10.49 10.57 10.37 10.45 837,991 -0.03(-0.30%)
Mar 29, 2007 10.49 10.50 10.41 10.48 630,169 +0.04(+0.38%)
Mar 28, 2007 10.41 10.47 10.40 10.44 1,582,128 -0.01(-0.08%)
Mar 27, 2007 10.41 10.45 10.30 10.45 846,132 +0.03(+0.30%)
Mar 26, 2007 10.36 10.42 10.29 10.42 704,391 +0.04(+0.40%)
Mar 23, 2007 10.39 10.41 10.36 10.38 685,716 +0.00(+0.00%)
Mar 22, 2007 10.42 10.42 10.35 10.38 1,130,091 +0.00(+0.00%)
Mar 21, 2007 10.32 10.41 10.27 10.38 1,320,674 +0.06(+0.61%)
Mar 20, 2007 10.25 10.32 10.18 10.32 1,846,454 +0.06(+0.63%)
Mar 19, 2007 10.22 10.28 10.19 10.25 1,015,645 +0.06(+0.64%)
Mar 16, 2007 10.36 10.36 10.17 10.19 1,986,758 -0.17(-1.63%)
Mar 15, 2007 10.26 10.37 10.25 10.36 1,831,131 +0.10(+0.96%)
Mar 14, 2007 10.18 10.30 10.10 10.26 857,624 +0.06(+0.57%)
Mar 13, 2007 10.46 10.55 10.18 10.20 721,151 -0.27(-2.53%)
Mar 12, 2007 10.33 10.47 10.31 10.46 430,488 +0.13(+1.29%)
Mar 09, 2007 10.35 10.39 10.26 10.33 431,446 +0.05(+0.47%)
Mar 08, 2007 10.37 10.39 10.25 10.28 663,210 -0.03(-0.24%)
Mar 07, 2007 10.31 10.36 10.26 10.31 797,289 -0.03(-0.26%)
Mar 06, 2007 10.16 10.37 10.10 10.34 1,019,955 +0.27(+2.68%)
Mar 05, 2007 10.13 10.29 10.06 10.07 1,250,283 -0.19(-1.87%)
Mar 02, 2007 10.32 10.38 10.25 10.26 995,534 -0.11(-1.07%)
Mar 01, 2007 10.30 10.46 10.22 10.37 1,695,137 +0.05(+0.53%)
Feb 28, 2007 10.35 10.49 10.29 10.31 1,240,706 -0.03(-0.32%)
Feb 27, 2007 10.44 10.52 10.35 10.35 1,325,463 -0.21(-1.98%)
Feb 26, 2007 10.55 10.67 10.49 10.56 1,284,195 +0.00(+0.00%)
Feb 23, 2007 10.59 10.60 10.51 10.56 630,648 -0.04(-0.34%)
Feb 22, 2007 10.50 10.64 10.49 10.59 1,061,136 +0.07(+0.69%)
Feb 21, 2007 10.49 10.54 10.46 10.52 567,918 +0.02(+0.20%)
Feb 20, 2007 10.33 10.54 10.31 10.50 932,325 +0.15(+1.49%)
Feb 16, 2007 10.30 10.40 10.28 10.34 962,972 +0.05(+0.51%)
Feb 15, 2007 10.22 10.34 10.16 10.29 1,563,453 +0.07(+0.69%)
Feb 14, 2007 10.15 10.33 10.14 10.22 1,271,353 +0.09(+0.93%)
Feb 13, 2007 10.02 10.13 10.02 10.13 751,798 +0.11(+1.15%)
Feb 12, 2007 9.943 10.03 9.773 10.01 1,202,709 -0.08(-0.77%)
Feb 09, 2007 10.03 10.12 10.01 10.09 947,170 +0.05(+0.54%)
Feb 08, 2007 10.06 10.21 9.963 10.03 806,387 -0.01(-0.06%)
Feb 07, 2007 9.988 10.04 9.874 10.04 1,017,561 +0.19(+1.91%)
Feb 06, 2007 9.882 9.911 9.815 9.853 938,071 -0.04(-0.36%)
Feb 05, 2007 9.801 9.963 9.786 9.888 1,145,893 +0.10(+1.05%)
Feb 02, 2007 9.826 9.905 9.775 9.786 664,168 -0.03(-0.34%)
Feb 01, 2007 9.763 9.872 9.759 9.819 1,041,503 +0.09(+0.90%)
Jan 31, 2007 9.769 9.823 9.673 9.732 1,360,419 -0.06(-0.58%)
Jan 30, 2007 9.834 9.834 9.734 9.788 765,685 -0.01(-0.11%)
Jan 29, 2007 9.752 9.878 9.727 9.798 562,172 +0.02(+0.19%)
Jan 26, 2007 9.765 9.796 9.669 9.780 562,172 +0.04(+0.36%)
Jan 25, 2007 10.01 10.01 9.704 9.744 847,089 -0.26(-2.61%)
Jan 24, 2007 9.947 10.01 9.915 10.01 411,334 +0.08(+0.78%)
Jan 23, 2007 9.830 9.978 9.794 9.928 543,018 +0.07(+0.68%)
Jan 22, 2007 9.842 9.884 9.788 9.861 656,027 -0.01(-0.15%)
Jan 19, 2007 9.823 9.884 9.773 9.876 599,523 +0.08(+0.77%)
Jan 18, 2007 9.851 9.869 9.765 9.801 547,807 -0.05(-0.51%)
Jan 17, 2007 9.920 9.930 9.819 9.851 951,958 -0.05(-0.55%)
Jan 16, 2007 9.943 10.02 9.888 9.905 898,327 -0.01(-0.06%)
Jan 12, 2007 9.888 9.938 9.869 9.911 546,849 +0.02(+0.23%)
Jan 11, 2007 9.748 9.905 9.748 9.888 811,175 +0.16(+1.65%)
Jan 10, 2007 9.786 9.817 9.681 9.727 988,830 -0.09(-0.96%)
Jan 09, 2007 9.784 9.851 9.669 9.821 1,180,850 +0.04(+0.45%)
Jan 08, 2007 9.857 9.859 9.696 9.778 1,342,702 -0.10(-1.06%)
Jan 05, 2007 9.955 10.09 9.842 9.882 1,000,801 -0.26(-2.53%)
Jan 04, 2007 10.06 10.17 10.01 10.14 1,180,371 +0.05(+0.48%)
Jan 03, 2007 10.14 10.17 9.999 10.09 1,334,561 -0.05(-0.54%)
Dec 29, 2006 10.26 10.26 10.12 10.15 885,398 -0.11(-1.08%)
Dec 28, 2006 10.32 10.34 10.23 10.26 331,844 -0.06(-0.63%)
Dec 27, 2006 10.31 10.36 10.24 10.32 452,994 +0.06(+0.61%)
Dec 26, 2006 10.16 10.29 10.15 10.26 405,109 +0.10(+0.99%)
Dec 22, 2006 10.22 10.27 10.13 10.16 663,689 -0.06(-0.59%)
Dec 21, 2006 10.27 10.37 10.17 10.22 738,869 -0.05(-0.53%)
Dec 20, 2006 10.35 10.42 10.26 10.27 1,211,496 -0.08(-0.75%)
Dec 19, 2006 10.36 10.39 10.31 10.35 946,691 -0.03(-0.24%)
Dec 18, 2006 10.55 10.57 10.34 10.37 1,060,658 -0.15(-1.43%)
Dec 15, 2006 10.60 10.63 10.48 10.53 1,615,648 -0.08(-0.75%)
Dec 14, 2006 10.69 10.79 10.59 10.60 883,482 -0.05(-0.51%)
Dec 13, 2006 10.65 10.67 10.46 10.66 1,119,078 -0.07(-0.62%)
Dec 12, 2006 10.77 10.80 10.68 10.73 578,932 -0.04(-0.37%)
Dec 11, 2006 10.79 10.82 10.76 10.77 355,787 -0.05(-0.43%)
Dec 08, 2006 10.84 10.87 10.71 10.81 546,849 -0.03(-0.29%)
Dec 07, 2006 10.86 10.88 10.76 10.84 565,045 -0.03(-0.25%)
Dec 06, 2006 10.88 10.89 10.79 10.87 656,027 -0.04(-0.40%)
Dec 05, 2006 10.86 10.97 10.84 10.91 602,396 +0.10(+0.89%)
Dec 04, 2006 10.77 10.83 10.73 10.82 551,159 +0.08(+0.70%)
Dec 01, 2006 10.72 10.81 10.66 10.74 547,328 -0.06(-0.60%)
Nov 30, 2006 10.80 10.82 10.72 10.81 667,520 +0.01(+0.08%)
Nov 29, 2006 10.71 10.81 10.70 10.80 729,771 +0.10(+0.90%)
Nov 28, 2006 10.67 10.75 10.64 10.70 810,218 +0.04(+0.35%)
Nov 27, 2006 10.83 10.83 10.61 10.67 638,789 -0.19(-1.75%)
Nov 24, 2006 10.79 10.87 10.76 10.86 116,839 +0.04(+0.39%)
Nov 22, 2006 10.86 10.88 10.77 10.81 249,482 -0.05(-0.48%)
Nov 21, 2006 10.94 10.94 10.83 10.87 499,921 -0.09(-0.80%)
Nov 20, 2006 11.10 11.10 10.87 10.95 459,698 +0.03(+0.29%)
Nov 17, 2006 10.95 10.98 10.86 10.92 409,897 -0.03(-0.25%)
Nov 16, 2006 10.99 11.02 10.94 10.95 509,498 -0.03(-0.23%)
Nov 15, 2006 10.88 10.99 10.88 10.97 504,710 +0.09(+0.84%)
Nov 14, 2006 10.73 10.92 10.73 10.88 767,600 +0.16(+1.52%)
Nov 13, 2006 10.79 10.81 10.70 10.72 642,141 -0.07(-0.66%)
Nov 10, 2006 10.65 10.80 10.65 10.79 529,610 +0.11(+1.08%)
Nov 09, 2006 10.78 10.78 10.62 10.68 705,349 -0.10(-0.93%)
Nov 08, 2006 10.64 10.83 10.63 10.78 445,811 +0.10(+0.90%)
Nov 07, 2006 10.67 10.80 10.65 10.68 548,764 +0.00(+0.02%)
Nov 06, 2006 10.67 10.71 10.61 10.68 663,210 +0.03(+0.29%)
Nov 03, 2006 10.72 10.74 10.61 10.65 713,968 -0.05(-0.45%)
Nov 02, 2006 10.67 10.71 10.55 10.69 616,761 -0.02(-0.21%)
Nov 01, 2006 10.98 10.99 10.70 10.72 696,730 -0.11(-1.04%)
Oct 31, 2006 10.80 10.83 10.73 10.83 395,053 +0.01(+0.10%)
Oct 30, 2006 10.78 10.82 10.72 10.82 363,448 +0.03(+0.31%)
Oct 27, 2006 10.85 10.86 10.77 10.79 453,952 -0.09(-0.83%)
Oct 26, 2006 10.77 10.88 10.74 10.88 461,613 +0.15(+1.40%)
Oct 25, 2006 10.62 10.77 10.62 10.73 1,047,250 +0.12(+1.12%)
Oct 24, 2006 10.60 10.64 10.55 10.61 652,196 -0.04(-0.39%)
Oct 23, 2006 10.64 10.73 10.58 10.65 766,642 -0.05(-0.45%)
Oct 20, 2006 10.77 10.77 10.66 10.70 381,166 -0.03(-0.31%)
Oct 19, 2006 10.61 10.75 10.61 10.73 401,757 +0.08(+0.76%)
Oct 18, 2006 10.63 10.68 10.60 10.65 700,082 +0.06(+0.53%)
Oct 17, 2006 10.50 10.59 10.50 10.59 480,767 +0.05(+0.50%)
Oct 16, 2006 10.42 10.55 10.41 10.54 397,926 +0.12(+1.14%)
Oct 13, 2006 10.42 10.49 10.41 10.42 477,894 +0.01(+0.10%)
Oct 12, 2006 10.37 10.42 10.36 10.41 759,938 +0.06(+0.60%)
Oct 11, 2006 10.30 10.40 10.30 10.35 801,120 +0.01(+0.10%)
Oct 10, 2006 10.34 10.36 10.29 10.34 684,758 +0.00(+0.00%)
Oct 09, 2006 10.27 10.35 10.25 10.34 498,485 +0.04(+0.37%)
Oct 06, 2006 10.30 10.35 10.25 10.30 819,795 +0.01(+0.06%)
Oct 05, 2006 10.22 10.30 10.22 10.29 540,624 +0.09(+0.90%)
Oct 04, 2006 10.13 10.23 10.13 10.20 1,284,282 +0.04(+0.41%)
Oct 03, 2006 10.23 10.23 10.13 10.16 843,737 -0.07(-0.65%)
Oct 02, 2006 10.30 10.31 10.19 10.23 747,009 -0.07(-0.67%)
Sep 29, 2006 10.41 10.52 10.29 10.30 738,869 -0.10(-0.92%)
Sep 28, 2006 10.49 10.53 10.38 10.39 561,693 -0.09(-0.84%)
Sep 27, 2006 10.38 10.49 10.37 10.48 553,074 +0.10(+0.94%)
Sep 26, 2006 10.37 10.44 10.34 10.38 582,763 +0.01(+0.08%)
Sep 25, 2006 10.29 10.40 10.21 10.37 900,721 +0.10(+1.00%)
Sep 22, 2006 10.26 10.30 10.18 10.27 861,455 -0.01(-0.14%)
Sep 21, 2006 10.38 10.41 10.24 10.29 1,398,249 -0.07(-0.65%)
Sep 20, 2006 10.32 10.46 10.25 10.35 884,440 +0.08(+0.81%)
Sep 19, 2006 10.34 10.37 10.16 10.27 834,160 -0.09(-0.85%)
Sep 18, 2006 10.37 10.43 10.32 10.36 716,363 -0.05(-0.48%)
Sep 15, 2006 10.48 10.52 10.38 10.41 1,334,082 -0.02(-0.22%)
Sep 14, 2006 10.33 10.51 10.33 10.43 1,334,561 +0.10(+0.93%)
Sep 13, 2006 10.32 10.40 10.22 10.33 856,666 -0.05(-0.44%)
Sep 12, 2006 10.33 10.44 10.33 10.38 978,295 +0.06(+0.55%)
Sep 11, 2006 10.29 10.39 10.20 10.32 738,869 +0.04(+0.41%)
Sep 08, 2006 10.23 10.29 10.17 10.28 713,011 +0.07(+0.65%)
Sep 07, 2006 10.32 10.37 10.20 10.21 627,775 -0.13(-1.29%)
Sep 06, 2006 10.32 10.38 10.28 10.35 776,219 -0.03(-0.28%)
Sep 05, 2006 10.35 10.46 10.33 10.38 710,138 +0.04(+0.36%)
Sep 01, 2006 10.37 10.44 10.29 10.34 673,745 -0.03(-0.30%)
Aug 31, 2006 10.33 10.43 10.33 10.37 680,449 +0.05(+0.49%)
Aug 30, 2006 10.29 10.35 10.23 10.32 1,030,490 +0.03(+0.26%)
Aug 29, 2006 10.18 10.30 10.12 10.29 1,215,327 +0.14(+1.40%)
Aug 28, 2006 9.965 10.15 9.955 10.15 769,036 +0.19(+1.87%)
Aug 25, 2006 9.961 10.04 9.940 9.965 619,635 -0.01(-0.10%)
Aug 24, 2006 9.943 9.993 9.903 9.976 483,162 +0.01(+0.15%)
Aug 23, 2006 10.21 10.21 9.940 9.961 452,994 -0.25(-2.45%)
Aug 22, 2006 10.14 10.22 10.12 10.21 274,861 +0.06(+0.58%)
Aug 21, 2006 10.19 10.22 10.14 10.15 261,453 -0.06(-0.57%)
Aug 18, 2006 10.23 10.23 10.13 10.21 456,825 +0.02(+0.16%)
Aug 17, 2006 10.17 10.22 10.12 10.20 637,352 -0.01(-0.10%)
Aug 16, 2006 10.19 10.23 10.16 10.21 869,595 +0.05(+0.49%)
Aug 15, 2006 9.982 10.16 9.901 10.16 1,499,286 +0.17(+1.74%)
Aug 14, 2006 9.995 10.14 9.972 9.982 698,166 -0.01(-0.13%)
Aug 11, 2006 10.04 10.06 9.924 9.995 535,357 -0.09(-0.89%)
Aug 10, 2006 10.02 10.14 9.970 10.08 808,781 +0.01(+0.12%)
Aug 09, 2006 10.06 10.16 10.04 10.07 925,621 +0.04(+0.44%)
Aug 08, 2006 10.18 10.25 10.02 10.03 811,654 -0.14(-1.38%)
Aug 07, 2006 10.19 10.30 10.13 10.17 520,512 -0.11(-1.06%)
Aug 04, 2006 10.32 10.37 10.17 10.28 899,763 +0.04(+0.35%)
Aug 03, 2006 10.40 10.42 10.18 10.24 1,503,117 -0.21(-2.04%)
Aug 02, 2006 10.66 10.73 10.35 10.45 1,418,360 -0.20(-1.86%)
Aug 01, 2006 10.41 10.65 10.36 10.65 721,630 +0.23(+2.16%)
Jul 31, 2006 10.55 10.57 10.42 10.43 696,730 -0.15(-1.40%)
Jul 28, 2006 10.48 10.61 10.44 10.58 595,692 +0.13(+1.20%)
Jul 27, 2006 10.49 10.53 10.40 10.45 596,171 -0.00(-0.02%)
Jul 26, 2006 10.46 10.56 10.38 10.45 724,024 -0.00(-0.04%)
Jul 25, 2006 10.46 10.63 10.40 10.46 1,279,014 +0.01(+0.10%)
Jul 24, 2006 10.33 10.45 10.32 10.45 545,412 +0.15(+1.50%)
Jul 21, 2006 10.22 10.29 10.18 10.29 944,775 +0.07(+0.69%)
Jul 20, 2006 10.16 10.22 10.12 10.22 1,586,438 +0.09(+0.91%)
Jul 19, 2006 9.907 10.13 9.907 10.13 1,049,644 +0.24(+2.47%)
Jul 18, 2006 9.784 9.926 9.773 9.884 442,459 +0.13(+1.31%)
Jul 17, 2006 9.763 9.867 9.752 9.757 317,958 -0.02(-0.23%)
Jul 14, 2006 9.763 9.838 9.738 9.780 724,024 +0.02(+0.17%)
Jul 13, 2006 9.832 9.880 9.740 9.763 728,813 -0.07(-0.70%)
Jul 12, 2006 9.863 9.890 9.782 9.832 485,077 -0.05(-0.51%)
Jul 11, 2006 9.813 9.903 9.769 9.882 490,823 +0.05(+0.51%)
Jul 10, 2006 9.711 9.857 9.711 9.832 642,141 +0.12(+1.20%)
Jul 07, 2006 9.763 9.846 9.709 9.715 437,671 -0.08(-0.79%)
Jul 06, 2006 9.903 9.903 9.732 9.792 559,299 +0.08(+0.80%)
Jul 05, 2006 9.807 9.807 9.677 9.715 373,983 -0.09(-0.94%)
Jul 03, 2006 9.742 9.807 9.704 9.807 672,308 +0.04(+0.38%)
Jun 30, 2006 9.894 9.894 9.717 9.769 1,147,809 -0.08(-0.78%)
Jun 29, 2006 9.659 9.846 9.648 9.846 980,210 +0.23(+2.43%)
Jun 28, 2006 9.523 9.627 9.521 9.613 785,796 +0.11(+1.16%)
Jun 27, 2006 9.588 9.602 9.494 9.502 690,026 -0.07(-0.70%)
Jun 26, 2006 9.418 9.606 9.418 9.569 884,919 +0.18(+1.96%)
Jun 23, 2006 9.387 9.454 9.335 9.385 613,409 -0.01(-0.16%)
Jun 22, 2006 9.341 9.429 9.272 9.400 1,021,871 +0.03(+0.31%)
Jun 21, 2006 9.226 9.452 9.226 9.370 1,017,082 +0.12(+1.29%)
Jun 20, 2006 9.320 9.414 9.218 9.251 946,212 -0.05(-0.49%)
Jun 19, 2006 9.448 9.454 9.214 9.297 677,576 -0.11(-1.15%)
Jun 16, 2006 9.475 9.539 9.387 9.406 2,446,935 -0.07(-0.71%)
Jun 15, 2006 9.335 9.514 9.333 9.473 866,722 +0.18(+1.93%)
Jun 14, 2006 9.220 9.314 9.178 9.293 987,872 +0.06(+0.70%)
Jun 13, 2006 9.283 9.397 9.226 9.228 1,503,117 -0.13(-1.34%)
Jun 12, 2006 9.427 9.435 9.335 9.354 1,466,246 -0.07(-0.78%)
Jun 09, 2006 9.423 9.456 9.366 9.427 1,080,291 +0.01(+0.07%)
Jun 08, 2006 9.310 9.485 9.249 9.420 613,888 +0.07(+0.76%)
Jun 07, 2006 9.364 9.418 9.285 9.349 540,145 +0.01(+0.07%)
Jun 06, 2006 9.362 9.439 9.207 9.343 759,459 -0.02(-0.20%)
Jun 05, 2006 9.491 9.491 9.356 9.362 984,999 -0.17(-1.80%)
Jun 02, 2006 9.500 9.548 9.408 9.533 519,076 +0.03(+0.35%)
Jun 01, 2006 9.387 9.502 9.370 9.500 713,490 +0.12(+1.27%)
May 31, 2006 9.199 9.420 9.199 9.381 891,623 +0.22(+2.42%)
May 30, 2006 9.289 9.548 9.153 9.159 485,556 -0.12(-1.33%)
May 26, 2006 9.262 9.322 9.243 9.283 313,648 +0.01(+0.09%)
May 25, 2006 9.210 9.293 9.172 9.274 376,377 +0.12(+1.28%)
May 24, 2006 9.105 9.205 8.948 9.157 975,901 +0.04(+0.46%)
May 23, 2006 9.226 9.245 9.105 9.116 904,552 -0.06(-0.64%)
May 22, 2006 9.220 9.283 9.109 9.174 1,314,928 +0.00(+0.05%)
May 19, 2006 9.111 9.220 9.072 9.170 690,505 +0.06(+0.62%)
May 18, 2006 9.176 9.237 9.109 9.113 509,977 -0.08(-0.82%)
May 17, 2006 9.126 9.260 9.126 9.189 1,353,715 +0.02(+0.23%)
May 16, 2006 9.195 9.224 9.145 9.168 412,291 -0.03(-0.30%)
May 15, 2006 9.145 9.249 9.093 9.195 1,129,612 +0.02(+0.20%)
May 12, 2006 9.272 9.324 9.159 9.176 817,401 -0.13(-1.44%)
May 11, 2006 9.456 9.460 9.303 9.310 669,435 -0.18(-1.85%)
May 10, 2006 9.450 9.544 9.445 9.485 417,559 +0.03(+0.26%)
May 09, 2006 9.479 9.502 9.429 9.460 596,171 -0.02(-0.22%)
May 08, 2006 9.402 9.496 9.362 9.481 800,641 +0.08(+0.84%)
May 05, 2006 9.393 9.500 9.364 9.402 537,751 +0.05(+0.51%)
May 04, 2006 9.377 9.404 9.320 9.354 548,286 -0.01(-0.16%)
May 03, 2006 9.293 9.425 9.291 9.368 901,679 +0.03(+0.36%)
May 02, 2006 9.312 9.364 9.251 9.335 1,035,757 +0.02(+0.25%)
May 01, 2006 9.283 9.383 9.270 9.312 729,771 +0.07(+0.72%)
Apr 28, 2006 9.222 9.381 9.205 9.245 613,409 -0.03(-0.32%)
Apr 27, 2006 9.201 9.356 9.168 9.274 651,239 +0.03(+0.34%)
Apr 26, 2006 9.289 9.356 9.230 9.243 559,778 -0.04(-0.47%)
Apr 25, 2006 9.324 9.324 9.157 9.287 722,109 -0.04(-0.40%)
Apr 24, 2006 9.354 9.358 9.251 9.324 566,482 -0.02(-0.25%)
Apr 21, 2006 9.502 9.512 9.283 9.347 545,412 +0.02(+0.25%)
Apr 20, 2006 9.303 9.385 9.268 9.324 499,921 -0.01(-0.11%)
Apr 19, 2006 9.345 9.377 9.308 9.335 1,032,405 -0.01(-0.11%)
Apr 18, 2006 9.224 9.387 9.224 9.345 850,441 +0.12(+1.31%)
Apr 17, 2006 9.210 9.251 9.126 9.224 743,657 -0.02(-0.18%)
Apr 13, 2006 9.337 9.306 9.216 9.241 438,149 -0.10(-1.03%)
Apr 12, 2006 9.281 9.366 9.251 9.337 492,739 +0.03(+0.36%)
Apr 11, 2006 9.408 9.423 9.276 9.303 500,400 -0.09(-0.91%)
Apr 10, 2006 9.443 9.487 9.354 9.389 1,259,860 -0.05(-0.55%)
Apr 07, 2006 9.644 9.696 9.410 9.441 892,580 -0.20(-2.10%)
Apr 06, 2006 9.590 9.671 9.535 9.644 652,196 +0.03(+0.35%)
Apr 05, 2006 9.523 9.646 9.443 9.610 806,866 +0.09(+0.99%)
Apr 04, 2006 9.439 9.550 9.397 9.517 1,536,158 +0.04(+0.42%)
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.