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

Newjersey Resources Corp (NY: NJR )

42.59 -0.18 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
May 30, 2008 10.50 10.50 10.31 10.33 1,246,520 -0.18(-1.68%)
May 29, 2008 10.49 10.63 10.47 10.51 1,187,255 -0.04(-0.38%)
May 28, 2008 10.64 10.64 10.54 10.55 565,697 -0.07(-0.64%)
May 27, 2008 10.45 10.63 10.39 10.62 572,307 +0.20(+1.91%)
May 26, 2008 10.58 10.61 10.41 10.42 0 +0.00(+0.00%)
May 23, 2008 10.58 10.61 10.41 10.42 416,535 -0.23(-2.16%)
May 22, 2008 10.54 10.65 10.54 10.65 666,658 +0.12(+1.18%)
May 21, 2008 10.49 10.65 10.47 10.52 788,441 +0.07(+0.68%)
May 20, 2008 10.37 10.54 10.36 10.45 723,972 +0.02(+0.24%)
May 19, 2008 10.41 10.44 10.25 10.43 789,151 -0.01(-0.06%)
May 16, 2008 10.44 10.52 10.34 10.43 729,418 -0.02(-0.15%)
May 15, 2008 10.39 10.53 10.39 10.45 1,076,422 +0.04(+0.42%)
May 14, 2008 10.40 10.47 10.32 10.40 685,185 +0.02(+0.18%)
May 13, 2008 10.27 10.40 10.21 10.39 548,260 +0.10(+0.96%)
May 12, 2008 10.09 10.31 10.08 10.29 585,189 +0.16(+1.53%)
May 09, 2008 9.952 10.17 9.952 10.13 352,014 +0.09(+0.93%)
May 08, 2008 10.05 10.05 9.853 10.04 886,996 +0.01(+0.12%)
May 07, 2008 10.15 10.17 10.03 10.03 970,644 -0.15(-1.43%)
May 06, 2008 10.06 10.21 10.03 10.17 876,842 +0.03(+0.28%)
May 05, 2008 10.13 10.14 9.961 10.14 946,561 +0.01(+0.12%)
May 02, 2008 10.23 10.38 10.11 10.13 1,261,285 -0.01(-0.12%)
May 01, 2008 9.918 10.17 9.760 10.14 992,657 +0.27(+2.70%)
Apr 30, 2008 10.22 10.22 9.809 9.878 681,722 -0.17(-1.73%)
Apr 29, 2008 10.06 10.13 10.02 10.05 568,448 -0.06(-0.61%)
Apr 28, 2008 10.22 10.22 10.11 10.11 912,762 -0.14(-1.33%)
Apr 25, 2008 10.23 10.28 10.20 10.25 598,167 +0.08(+0.76%)
Apr 24, 2008 10.14 10.30 10.02 10.17 549,053 +0.05(+0.49%)
Apr 23, 2008 10.03 10.14 9.943 10.12 385,735 +0.15(+1.49%)
Apr 22, 2008 10.11 10.11 9.859 9.974 483,993 -0.16(-1.62%)
Apr 21, 2008 10.15 10.17 10.04 10.14 270,491 -0.09(-0.91%)
Apr 18, 2008 10.24 10.26 10.15 10.23 473,624 +0.07(+0.73%)
Apr 17, 2008 10.24 10.29 10.14 10.16 320,618 -0.14(-1.36%)
Apr 16, 2008 10.08 10.31 10.04 10.30 646,524 +0.31(+3.07%)
Apr 15, 2008 9.825 10.05 9.800 9.989 975,768 +0.21(+2.16%)
Apr 14, 2008 9.645 9.803 9.599 9.778 922,242 +0.12(+1.28%)
Apr 11, 2008 9.741 9.809 9.642 9.654 638,254 -0.17(-1.71%)
Apr 10, 2008 9.747 9.881 9.695 9.822 580,336 +0.06(+0.57%)
Apr 09, 2008 9.834 9.868 9.760 9.766 1,294,896 -0.03(-0.32%)
Apr 08, 2008 9.667 9.819 9.648 9.797 432,074 +0.05(+0.54%)
Apr 07, 2008 9.614 9.800 9.614 9.744 567,822 +0.12(+1.26%)
Apr 04, 2008 9.831 9.859 9.617 9.623 991,190 -0.18(-1.87%)
Apr 03, 2008 9.965 10.05 9.778 9.806 888,653 -0.25(-2.50%)
Apr 02, 2008 9.875 10.11 9.831 10.06 1,110,172 +0.16(+1.66%)
Apr 01, 2008 9.642 9.893 9.636 9.893 1,510,024 +0.26(+2.74%)
Mar 31, 2008 9.471 9.692 9.397 9.630 994,334 +0.16(+1.64%)
Mar 28, 2008 9.521 9.558 9.444 9.475 1,049,875 -0.03(-0.33%)
Mar 27, 2008 9.602 9.692 9.388 9.506 687,771 -0.06(-0.65%)
Mar 26, 2008 9.496 9.589 9.475 9.568 724,578 +0.01(+0.06%)
Mar 25, 2008 9.524 9.658 9.465 9.561 922,877 -0.02(-0.26%)
Mar 24, 2008 9.611 9.689 9.540 9.586 748,390 -0.01(-0.10%)
Mar 21, 2008 9.763 9.763 9.493 9.595 2,721,744 +0.00(+0.00%)
Mar 20, 2008 9.763 9.763 9.493 9.595 2,721,744 -0.07(-0.77%)
Mar 19, 2008 9.949 10.01 9.670 9.670 1,036,332 -0.20(-2.04%)
Mar 18, 2008 9.751 9.909 9.623 9.871 1,069,544 +0.27(+2.81%)
Mar 17, 2008 9.307 9.701 9.307 9.602 1,127,906 +0.01(+0.06%)
Mar 14, 2008 9.710 9.729 9.304 9.595 1,352,649 -0.06(-0.58%)
Mar 13, 2008 9.341 9.661 9.326 9.651 1,574,813 +0.22(+2.30%)
Mar 12, 2008 9.493 9.546 9.329 9.434 1,368,771 -0.02(-0.16%)
Mar 11, 2008 9.403 9.471 9.202 9.450 1,465,021 +0.20(+2.21%)
Mar 10, 2008 9.264 9.335 9.214 9.245 895,747 -0.00(-0.03%)
Mar 07, 2008 9.245 9.363 9.186 9.248 1,060,193 -0.07(-0.73%)
Mar 06, 2008 9.468 9.530 9.273 9.316 1,139,998 -0.22(-2.31%)
Mar 05, 2008 9.735 9.735 9.481 9.537 1,334,528 -0.16(-1.66%)
Mar 04, 2008 9.586 9.723 9.521 9.698 1,017,221 +0.05(+0.55%)
Mar 03, 2008 9.548 9.689 9.494 9.645 3,003,559 +0.13(+1.39%)
Feb 29, 2008 9.722 9.738 9.486 9.513 871,617 -0.30(-3.01%)
Feb 28, 2008 9.875 9.916 9.769 9.808 789,583 -0.13(-1.27%)
Feb 27, 2008 9.852 10.04 9.852 9.935 838,796 -0.01(-0.12%)
Feb 26, 2008 9.986 10.10 9.947 9.947 1,573,352 -0.11(-1.07%)
Feb 25, 2008 9.970 10.10 9.947 10.05 969,264 +0.13(+1.27%)
Feb 22, 2008 9.916 9.939 9.726 9.928 1,025,045 +0.01(+0.08%)
Feb 21, 2008 10.20 10.23 9.883 9.920 948,757 -0.23(-2.24%)
Feb 20, 2008 10.06 10.18 9.982 10.15 980,872 -0.00(-0.04%)
Feb 19, 2008 10.25 10.28 10.06 10.15 929,120 +0.04(+0.35%)
Feb 18, 2008 10.13 10.16 10.03 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.13 10.16 10.03 10.12 554,280 -0.04(-0.39%)
Feb 14, 2008 10.34 10.38 10.14 10.16 1,141,439 -0.15(-1.48%)
Feb 13, 2008 10.12 10.33 10.10 10.31 1,358,131 +0.33(+3.29%)
Feb 12, 2008 10.06 10.07 9.906 9.980 1,068,415 -0.05(-0.45%)
Feb 11, 2008 10.01 10.06 9.864 10.03 893,329 -0.02(-0.17%)
Feb 08, 2008 10.14 10.14 9.966 10.04 1,567,558 -0.11(-1.04%)
Feb 07, 2008 9.943 10.26 9.943 10.15 2,236,370 +0.17(+1.74%)
Feb 06, 2008 9.780 10.17 9.780 9.974 1,668,687 +0.20(+2.07%)
Feb 05, 2008 10.09 10.09 9.705 9.771 1,238,762 -0.27(-2.68%)
Feb 04, 2008 9.856 10.08 9.748 10.04 1,340,032 +0.27(+2.79%)
Feb 01, 2008 9.697 9.800 9.614 9.767 1,356,138 +0.08(+0.88%)
Jan 31, 2008 9.306 9.732 9.306 9.682 1,413,017 +0.24(+2.50%)
Jan 30, 2008 9.519 9.674 9.407 9.447 1,162,846 -0.15(-1.55%)
Jan 29, 2008 9.651 9.655 9.554 9.595 829,485 -0.02(-0.17%)
Jan 28, 2008 9.461 9.664 9.391 9.612 644,241 +0.17(+1.80%)
Jan 25, 2008 9.554 9.595 9.411 9.442 887,525 -0.04(-0.41%)
Jan 24, 2008 9.813 9.862 9.451 9.482 1,438,197 -0.27(-2.80%)
Jan 23, 2008 9.304 9.775 9.184 9.755 1,747,239 +0.41(+4.40%)
Jan 22, 2008 9.242 9.507 9.062 9.343 1,531,767 -0.30(-3.11%)
Jan 21, 2008 9.964 9.964 9.618 9.643 0 +0.00(+0.00%)
Jan 18, 2008 9.964 9.964 9.618 9.643 1,366,000 -0.30(-3.04%)
Jan 17, 2008 10.23 10.28 9.945 9.945 810,138 -0.23(-2.28%)
Jan 16, 2008 10.12 10.27 10.10 10.18 822,230 +0.03(+0.33%)
Jan 15, 2008 10.14 10.26 10.10 10.14 898,649 -0.12(-1.13%)
Jan 14, 2008 10.38 10.39 10.22 10.26 890,910 -0.03(-0.28%)
Jan 11, 2008 10.30 10.36 10.22 10.29 961,526 -0.05(-0.52%)
Jan 10, 2008 10.17 10.39 10.13 10.34 636,019 +0.08(+0.77%)
Jan 09, 2008 10.05 10.27 10.02 10.26 930,087 +0.21(+2.08%)
Jan 08, 2008 10.24 10.27 10.04 10.05 784,504 -0.15(-1.48%)
Jan 07, 2008 10.12 10.30 10.05 10.21 1,005,539 +0.13(+1.33%)
Jan 04, 2008 9.957 10.14 9.910 10.07 1,028,271 +0.00(+0.02%)
Jan 03, 2008 10.11 10.21 10.07 10.07 835,289 -0.04(-0.37%)
Jan 02, 2008 10.31 10.31 10.04 10.11 1,139,514 -0.24(-2.28%)
Jan 01, 2008 10.33 10.38 10.21 10.34 0 +0.00(+0.00%)
Dec 31, 2007 10.33 10.38 10.21 10.34 924,283 +0.00(+0.00%)
Dec 28, 2007 10.41 10.45 10.32 10.34 562,986 +0.00(+0.04%)
Dec 27, 2007 10.52 10.52 10.30 10.34 583,299 -0.21(-2.00%)
Dec 26, 2007 10.54 10.62 10.49 10.55 413,533 -0.09(-0.84%)
Dec 24, 2007 10.54 10.66 10.52 10.64 158,158 +0.09(+0.88%)
Dec 21, 2007 10.45 10.54 10.19 10.54 1,508,551 +0.24(+2.31%)
Dec 20, 2007 10.40 10.40 10.09 10.31 775,561 -0.00(-0.02%)
Dec 19, 2007 10.28 10.35 10.25 10.31 659,719 -0.01(-0.10%)
Dec 18, 2007 10.20 10.34 10.13 10.32 817,393 +0.19(+1.84%)
Dec 17, 2007 10.05 10.22 9.997 10.13 580,398 +0.00(+0.04%)
Dec 14, 2007 10.35 10.40 10.10 10.13 600,228 -0.35(-3.30%)
Dec 13, 2007 10.25 10.48 10.21 10.47 545,574 +0.14(+1.32%)
Dec 12, 2007 10.51 10.60 10.24 10.34 1,055,840 +0.01(+0.12%)
Dec 11, 2007 10.65 10.71 10.30 10.33 931,538 -0.26(-2.44%)
Dec 10, 2007 10.62 10.69 10.53 10.58 638,921 -0.04(-0.37%)
Dec 07, 2007 10.77 10.77 10.53 10.62 571,788 -0.09(-0.85%)
Dec 06, 2007 10.47 10.71 10.43 10.71 680,032 +0.23(+2.23%)
Dec 05, 2007 10.51 10.54 10.36 10.48 491,887 +0.13(+1.28%)
Dec 04, 2007 10.23 10.50 10.23 10.35 718,726 +0.04(+0.36%)
Dec 03, 2007 9.852 10.44 9.852 10.31 1,786,174 -0.12(-1.15%)
Nov 30, 2007 10.55 10.58 10.38 10.43 720,177 +0.01(+0.06%)
Nov 29, 2007 10.54 10.60 10.41 10.42 594,047 -0.16(-1.54%)
Nov 28, 2007 10.31 10.60 10.31 10.59 958,140 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,229 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,974 -0.17(-1.65%)
Nov 23, 2007 10.38 10.41 10.23 10.31 287,780 +0.01(+0.08%)
Nov 21, 2007 10.18 10.41 10.18 10.30 866,244 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.21 1,015,212 +0.10(+0.96%)
Nov 19, 2007 10.04 10.17 9.970 10.12 1,225,607 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.885 10.08 1,380,379 -0.04(-0.37%)
Nov 15, 2007 9.978 10.22 9.945 10.11 946,247 +0.24(+2.41%)
Nov 14, 2007 10.00 10.05 9.798 9.875 619,574 -0.05(-0.46%)
Nov 13, 2007 9.941 9.945 9.755 9.920 861,891 +0.05(+0.52%)
Nov 12, 2007 9.887 10.00 9.765 9.868 1,126,939 -0.03(-0.27%)
Nov 09, 2007 9.945 9.961 9.777 9.895 1,087,278 -0.15(-1.46%)
Nov 08, 2007 9.757 10.07 9.637 10.04 1,359,098 +0.35(+3.63%)
Nov 07, 2007 9.947 9.988 9.686 9.691 911,224 -0.36(-3.60%)
Nov 06, 2007 9.831 10.08 9.798 10.05 836,783 +0.22(+2.25%)
Nov 05, 2007 9.742 9.885 9.614 9.831 1,162,005 +0.05(+0.53%)
Nov 02, 2007 9.916 9.930 9.684 9.780 978,454 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.759 9.815 1,626,081 -0.37(-3.61%)
Oct 31, 2007 9.986 10.23 9.883 10.18 1,065,030 +0.23(+2.33%)
Oct 30, 2007 9.966 10.04 9.918 9.951 451,743 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.901 9.986 610,868 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.891 9.997 688,255 +0.11(+1.15%)
Oct 25, 2007 9.823 9.953 9.802 9.883 588,136 +0.08(+0.78%)
Oct 24, 2007 9.879 10.00 9.703 9.806 1,142,416 -0.13(-1.29%)
Oct 23, 2007 9.875 9.966 9.792 9.935 1,246,888 +0.16(+1.59%)
Oct 22, 2007 9.614 9.856 9.614 9.780 1,465,021 +0.11(+1.18%)
Oct 19, 2007 9.883 9.906 9.666 9.666 1,227,058 -0.19(-1.93%)
Oct 18, 2007 9.937 9.978 9.825 9.856 540,737 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.835 9.937 636,019 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.984 9.984 713,405 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,569 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.29 10.32 672,778 -0.05(-0.44%)
Oct 11, 2007 10.44 10.49 10.32 10.37 632,633 -0.04(-0.38%)
Oct 10, 2007 10.54 10.55 10.32 10.41 684,869 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.54 912,192 +0.04(+0.35%)
Oct 08, 2007 10.54 10.60 10.50 10.51 518,488 -0.07(-0.68%)
Oct 05, 2007 10.55 10.74 10.52 10.58 764,190 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.39 10.48 427,559 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.31 10.41 546,057 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.31 10.43 499,142 +0.02(+0.16%)
Oct 01, 2007 10.29 10.48 10.28 10.41 479,795 +0.16(+1.53%)
Sep 28, 2007 10.41 10.42 10.25 10.25 848,348 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,328 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.39 948,467 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.986 10.14 532,515 +0.01(+0.06%)
Sep 24, 2007 10.14 10.17 10.05 10.13 559,600 -0.03(-0.33%)
Sep 21, 2007 10.24 10.25 10.14 10.16 895,263 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.07 10.15 431,429 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.00 10.20 1,286,548 +0.25(+2.47%)
Sep 18, 2007 9.709 10.07 9.627 9.955 1,114,847 +0.30(+3.10%)
Sep 17, 2007 9.697 9.748 9.627 9.655 1,367,320 -0.05(-0.53%)
Sep 14, 2007 9.618 9.730 9.564 9.707 801,432 +0.01(+0.06%)
Sep 13, 2007 9.730 9.792 9.686 9.701 957,656 +0.00(+0.00%)
Sep 12, 2007 9.674 9.804 9.616 9.701 907,839 -0.01(-0.13%)
Sep 11, 2007 9.782 9.829 9.668 9.713 861,407 -0.04(-0.38%)
Sep 10, 2007 9.763 9.844 9.664 9.751 668,908 +0.01(+0.11%)
Sep 07, 2007 9.759 9.904 9.736 9.740 987,643 -0.18(-1.77%)
Sep 06, 2007 9.997 10.02 9.831 9.916 864,793 -0.04(-0.37%)
Sep 05, 2007 9.916 9.999 9.899 9.953 1,444,223 -0.04(-0.39%)
Sep 04, 2007 10.06 10.14 9.992 9.992 1,325,242 -0.13(-1.33%)
Aug 31, 2007 10.28 10.34 10.10 10.13 684,869 +0.00(+0.04%)
Aug 30, 2007 10.22 10.40 10.02 10.12 1,271,555 -0.19(-1.88%)
Aug 29, 2007 10.20 10.35 10.19 10.32 1,402,628 +0.19(+1.84%)
Aug 28, 2007 10.21 10.31 10.10 10.13 824,165 -0.13(-1.25%)
Aug 27, 2007 10.51 10.54 10.23 10.26 905,420 -0.26(-2.49%)
Aug 24, 2007 10.42 10.52 10.36 10.52 669,392 +0.06(+0.57%)
Aug 23, 2007 10.55 10.61 10.36 10.46 779,667 -0.04(-0.37%)
Aug 22, 2007 10.66 10.73 10.40 10.50 920,414 -0.07(-0.68%)
Aug 21, 2007 10.70 10.79 10.51 10.57 754,033 -0.09(-0.83%)
Aug 20, 2007 10.63 10.71 10.42 10.66 1,347,974 +0.07(+0.70%)
Aug 17, 2007 10.38 10.90 10.28 10.59 2,108,779 +0.21(+2.05%)
Aug 16, 2007 9.904 10.39 9.864 10.38 1,523,544 +0.40(+3.98%)
Aug 15, 2007 9.918 10.28 9.918 9.978 1,114,364 +0.02(+0.25%)
Aug 14, 2007 10.02 10.15 9.908 9.953 1,188,364 -0.08(-0.84%)
Aug 13, 2007 10.55 10.55 10.02 10.04 1,837,926 -0.49(-4.62%)
Aug 10, 2007 9.899 10.62 9.858 10.52 2,496,678 +0.44(+4.32%)
Aug 09, 2007 9.970 10.12 9.823 10.09 2,304,180 +0.12(+1.18%)
Aug 08, 2007 10.08 10.14 9.802 9.970 2,795,583 -0.04(-0.39%)
Aug 07, 2007 9.854 10.11 9.767 10.01 1,663,323 +0.11(+1.15%)
Aug 06, 2007 9.740 9.906 9.407 9.895 2,004,791 +0.12(+1.25%)
Aug 03, 2007 9.777 10.18 9.726 9.773 2,694,497 -0.41(-4.02%)
Aug 02, 2007 10.23 10.28 10.05 10.18 1,565,139 +0.08(+0.80%)
Aug 01, 2007 10.06 10.66 9.645 10.10 2,376,347 +0.38(+3.96%)
Jul 31, 2007 9.736 9.850 9.691 9.717 1,839,861 +0.04(+0.45%)
Jul 30, 2007 9.649 9.740 9.492 9.674 1,537,087 +0.11(+1.17%)
Jul 27, 2007 9.961 9.986 9.562 9.562 1,068,415 -0.27(-2.71%)
Jul 26, 2007 10.01 10.08 9.751 9.829 1,577,715 -0.33(-3.28%)
Jul 25, 2007 10.18 10.27 10.04 10.16 1,087,278 +0.03(+0.33%)
Jul 24, 2007 10.32 10.37 10.11 10.13 1,312,183 -0.32(-3.07%)
Jul 23, 2007 10.43 10.54 10.42 10.45 607,483 +0.04(+0.34%)
Jul 20, 2007 10.61 10.64 10.40 10.41 1,302,993 -0.22(-2.08%)
Jul 19, 2007 10.56 10.67 10.56 10.64 763,707 +0.12(+1.14%)
Jul 18, 2007 10.49 10.54 10.42 10.52 960,558 -0.02(-0.16%)
Jul 17, 2007 10.61 10.68 10.52 10.53 835,773 -0.00(-0.02%)
Jul 16, 2007 10.63 10.67 10.52 10.53 823,681 -0.14(-1.30%)
Jul 13, 2007 10.69 10.71 10.64 10.67 594,424 -0.00(-0.02%)
Jul 12, 2007 10.68 10.68 10.53 10.67 715,824 +0.09(+0.86%)
Jul 11, 2007 10.53 10.63 10.53 10.58 628,280 +0.02(+0.18%)
Jul 10, 2007 10.58 10.64 10.52 10.57 1,000,219 -0.06(-0.60%)
Jul 09, 2007 10.58 10.67 10.58 10.63 541,704 +0.03(+0.29%)
Jul 06, 2007 10.63 10.68 10.57 10.60 739,523 -0.05(-0.47%)
Jul 05, 2007 10.65 10.71 10.55 10.65 579,430 +0.02(+0.19%)
Jul 03, 2007 10.66 10.69 10.60 10.63 197,818 -0.01(-0.14%)
Jul 02, 2007 10.59 10.69 10.55 10.64 446,906 +0.09(+0.88%)
Jun 29, 2007 10.60 10.65 10.52 10.55 973,617 -0.04(-0.33%)
Jun 28, 2007 10.51 10.64 10.50 10.58 804,818 +0.05(+0.47%)
Jun 27, 2007 10.41 10.55 10.30 10.53 1,114,364 +0.07(+0.65%)
Jun 26, 2007 10.51 10.56 10.41 10.47 592,005 +0.00(+0.00%)
Jun 25, 2007 10.43 10.50 10.39 10.47 1,636,238 +0.02(+0.22%)
Jun 22, 2007 10.65 10.65 10.44 10.44 1,128,390 -0.21(-1.96%)
Jun 21, 2007 10.66 10.72 10.54 10.65 770,962 -0.06(-0.52%)
Jun 20, 2007 10.95 10.95 10.67 10.71 1,658,970 -0.25(-2.32%)
Jun 19, 2007 10.92 10.98 10.83 10.96 602,162 +0.01(+0.13%)
Jun 18, 2007 11.02 11.02 10.88 10.95 901,551 -0.07(-0.68%)
Jun 15, 2007 11.14 11.14 10.97 11.02 1,839,861 +0.25(+2.28%)
Jun 14, 2007 10.71 10.78 10.65 10.78 585,718 +0.07(+0.64%)
Jun 13, 2007 10.70 10.73 10.57 10.71 755,484 +0.01(+0.13%)
Jun 12, 2007 10.77 10.78 10.65 10.69 1,073,252 -0.13(-1.18%)
Jun 11, 2007 10.82 10.87 10.78 10.82 995,382 -0.03(-0.27%)
Jun 08, 2007 10.79 10.89 10.73 10.85 1,375,543 +0.02(+0.15%)
Jun 07, 2007 11.05 11.05 10.79 10.83 1,437,936 -0.26(-2.33%)
Jun 06, 2007 11.21 11.21 11.05 11.09 883,172 -0.17(-1.47%)
Jun 05, 2007 11.35 11.35 11.22 11.26 740,007 -0.15(-1.31%)
Jun 04, 2007 11.32 11.41 11.29 11.41 492,854 +0.04(+0.35%)
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.