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: 7:00 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 29, 2009 10.35 10.42 10.21 10.32 1,131,566 +0.01(+0.06%)
May 28, 2009 10.22 10.36 10.15 10.31 1,013,272 +0.16(+1.59%)
May 27, 2009 10.28 10.32 10.13 10.15 827,961 -0.16(-1.53%)
May 26, 2009 9.973 10.39 9.926 10.31 1,558,516 +0.28(+2.81%)
May 22, 2009 10.08 10.19 9.992 10.03 705,335 -0.02(-0.19%)
May 21, 2009 10.04 10.16 9.939 10.05 894,331 -0.08(-0.83%)
May 20, 2009 10.21 10.21 10.09 10.13 1,181,449 -0.00(-0.03%)
May 19, 2009 9.703 10.17 9.703 10.13 2,035,620 +0.44(+4.51%)
May 18, 2009 9.697 9.771 9.635 9.697 1,285,543 +0.01(+0.06%)
May 15, 2009 9.833 9.852 9.601 9.691 1,576,594 -0.16(-1.64%)
May 14, 2009 9.961 10.08 9.812 9.852 1,666,481 -0.10(-0.97%)
May 13, 2009 10.16 10.31 9.930 9.948 1,467,753 -0.34(-3.32%)
May 12, 2009 10.25 10.39 10.23 10.29 1,306,945 +0.08(+0.76%)
May 11, 2009 9.954 10.26 9.908 10.21 1,504,938 +0.12(+1.23%)
May 08, 2009 10.26 10.29 10.05 10.09 1,457,179 -0.07(-0.64%)
May 07, 2009 10.03 10.22 9.954 10.15 1,548,761 +0.23(+2.31%)
May 06, 2009 9.970 10.03 9.809 9.923 1,678,050 -0.04(-0.44%)
May 05, 2009 10.22 10.22 9.899 9.967 1,282,358 -0.28(-2.70%)
May 04, 2009 10.40 10.40 10.10 10.24 2,182,901 -0.07(-0.63%)
May 01, 2009 10.24 10.37 10.14 10.31 1,988,957 +0.10(+0.94%)
Apr 30, 2009 10.33 10.35 10.14 10.21 2,435,510 -0.03(-0.33%)
Apr 29, 2009 10.16 10.33 9.992 10.25 2,170,738 +0.20(+2.01%)
Apr 28, 2009 9.849 10.20 9.799 10.04 3,235,509 +0.12(+1.25%)
Apr 27, 2009 9.579 9.995 9.567 9.920 1,933,284 +0.23(+2.34%)
Apr 24, 2009 9.719 9.740 9.557 9.694 1,744,146 +0.03(+0.29%)
Apr 23, 2009 9.830 9.843 9.551 9.666 2,434,191 -0.16(-1.61%)
Apr 22, 2009 9.849 9.989 9.812 9.824 1,167,652 -0.05(-0.53%)
Apr 21, 2009 9.920 10.05 9.849 9.877 1,404,578 -0.04(-0.38%)
Apr 20, 2009 9.849 10.02 9.821 9.914 1,259,834 -0.10(-0.96%)
Apr 17, 2009 9.957 10.06 9.889 10.01 1,714,098 +0.01(+0.12%)
Apr 16, 2009 9.942 10.08 9.821 9.998 1,531,859 +0.14(+1.42%)
Apr 15, 2009 9.837 9.933 9.787 9.858 1,329,549 +0.00(+0.00%)
Apr 14, 2009 9.926 9.942 9.802 9.858 1,683,392 -0.20(-1.97%)
Apr 13, 2009 10.15 10.20 9.958 10.06 996,425 -0.16(-1.58%)
Apr 09, 2009 10.34 10.34 10.09 10.22 1,921,694 +0.08(+0.80%)
Apr 08, 2009 10.17 10.24 10.07 10.14 1,233,251 -0.01(-0.09%)
Apr 07, 2009 10.18 10.34 10.13 10.15 1,128,065 -0.16(-1.54%)
Apr 06, 2009 10.27 10.46 10.23 10.30 919,727 -0.08(-0.78%)
Apr 03, 2009 10.62 10.62 10.29 10.39 1,391,099 -0.23(-2.13%)
Apr 02, 2009 10.71 10.81 10.47 10.61 1,504,448 +0.10(+0.91%)
Apr 01, 2009 10.41 10.59 10.35 10.52 1,454,178 -0.02(-0.24%)
Mar 31, 2009 10.59 10.75 10.43 10.54 1,459,874 -0.04(-0.38%)
Mar 30, 2009 10.29 10.61 10.25 10.58 1,859,290 -0.03(-0.29%)
Mar 26, 2009 10.67 10.74 10.46 10.61 1,895,218 +0.07(+0.62%)
Mar 25, 2009 10.57 10.67 10.29 10.55 1,255,659 +0.02(+0.24%)
Mar 24, 2009 10.78 10.87 10.51 10.52 1,008,118 -0.39(-3.55%)
Mar 23, 2009 10.73 10.91 10.65 10.91 2,434,201 +0.16(+1.53%)
Mar 20, 2009 10.82 11.16 10.68 10.75 2,007,799 -0.04(-0.40%)
Mar 19, 2009 10.85 10.95 10.69 10.79 1,383,014 +0.06(+0.55%)
Mar 18, 2009 10.40 10.77 10.30 10.73 1,688,063 +0.31(+3.01%)
Mar 17, 2009 10.13 10.42 10.06 10.42 1,189,157 +0.32(+3.16%)
Mar 16, 2009 9.967 10.27 9.926 10.10 1,872,952 +0.20(+2.01%)
Mar 13, 2009 9.917 10.08 9.771 9.899 0 +0.21(+2.18%)
Mar 12, 2009 9.477 9.709 9.291 9.688 1,574,199 +0.18(+1.89%)
Mar 11, 2009 9.694 9.747 9.477 9.508 1,459,455 -0.16(-1.67%)
Mar 10, 2009 9.629 9.778 9.464 9.669 2,677,110 +0.07(+0.74%)
Mar 09, 2009 9.638 9.799 9.548 9.598 1,339,604 -0.17(-1.78%)
Mar 06, 2009 9.802 9.933 9.498 9.771 0 +0.01(+0.13%)
Mar 05, 2009 10.02 10.04 9.685 9.759 754,180 -0.41(-4.03%)
Mar 04, 2009 10.13 10.28 9.954 10.17 1,167,081 -0.28(-2.70%)
Mar 02, 2009 10.70 10.76 10.39 10.45 2,250,209 -0.43(-3.94%)
Feb 27, 2009 10.89 11.17 10.71 10.88 0 -0.14(-1.27%)
Feb 26, 2009 11.27 11.30 11.00 11.02 1,795,322 -0.20(-1.82%)
Feb 25, 2009 11.18 11.38 11.08 11.22 1,473,304 -0.01(-0.11%)
Feb 24, 2009 11.33 11.47 11.15 11.24 1,832,836 +0.06(+0.53%)
Feb 23, 2009 11.44 11.51 11.12 11.18 1,197,916 -0.20(-1.75%)
Feb 20, 2009 11.40 11.58 11.18 11.38 0 -0.18(-1.56%)
Feb 19, 2009 11.65 11.75 11.51 11.56 1,959,154 -0.02(-0.16%)
Feb 18, 2009 11.84 11.84 11.53 11.57 1,451,505 -0.20(-1.71%)
Feb 17, 2009 12.03 12.10 11.68 11.78 1,846,240 -0.39(-3.24%)
Feb 13, 2009 12.05 12.25 12.02 12.17 1,335,184 +0.16(+1.34%)
Feb 12, 2009 11.95 12.10 11.81 12.01 2,291,894 -0.08(-0.67%)
Feb 11, 2009 12.19 12.26 11.99 12.09 1,688,289 -0.04(-0.36%)
Feb 10, 2009 12.51 12.63 12.02 12.13 1,827,991 -0.42(-3.34%)
Feb 09, 2009 12.64 12.66 12.33 12.55 1,557,774 -0.11(-0.83%)
Feb 06, 2009 12.54 12.84 12.31 12.66 2,274,180 -0.11(-0.90%)
Feb 05, 2009 12.78 12.89 12.66 12.77 1,211,804 -0.03(-0.27%)
Feb 04, 2009 12.58 13.14 12.58 12.81 1,488,439 +0.01(+0.10%)
Feb 03, 2009 12.98 12.98 12.72 12.79 2,061,729 -0.07(-0.55%)
Feb 02, 2009 12.29 12.97 12.27 12.86 1,739,613 +0.43(+3.44%)
Jan 30, 2009 12.56 12.68 12.38 12.44 0 +0.00(+0.02%)
Jan 29, 2009 12.14 12.54 12.14 12.43 998,485 +0.11(+0.93%)
Jan 28, 2009 12.47 12.47 12.14 12.32 1,046,576 +0.01(+0.08%)
Jan 27, 2009 12.27 12.42 12.05 12.31 1,138,229 +0.12(+0.99%)
Jan 26, 2009 11.90 12.29 11.90 12.19 1,315,520 +0.28(+2.34%)
Jan 23, 2009 11.65 11.98 11.65 11.91 1,071,051 +0.02(+0.13%)
Jan 22, 2009 11.51 12.02 11.51 11.89 1,516,289 +0.18(+1.56%)
Jan 21, 2009 11.66 11.79 11.38 11.71 2,122,428 +0.17(+1.45%)
Jan 20, 2009 11.74 11.96 11.51 11.54 1,178,713 -0.33(-2.77%)
Jan 16, 2009 11.56 11.92 11.49 11.87 0 +0.40(+3.46%)
Jan 15, 2009 11.25 11.48 11.08 11.47 1,401,228 +0.25(+2.18%)
Jan 14, 2009 11.45 11.54 11.19 11.23 1,588,989 -0.41(-3.54%)
Jan 13, 2009 11.58 11.72 11.47 11.64 1,368,434 +0.01(+0.11%)
Jan 12, 2009 11.47 11.75 11.38 11.63 1,426,376 +0.20(+1.76%)
Jan 09, 2009 11.68 11.68 11.34 11.43 1,202,329 -0.29(-2.44%)
Jan 08, 2009 11.41 11.75 11.41 11.71 1,286,581 +0.21(+1.81%)
Jan 07, 2009 11.64 11.76 11.44 11.51 1,749,436 -0.29(-2.47%)
Jan 06, 2009 12.24 12.24 11.78 11.80 1,728,137 -0.37(-3.06%)
Jan 05, 2009 12.26 12.30 11.98 12.17 1,371,860 +0.00(+0.00%)
Jan 02, 2009 12.22 12.28 12.13 12.17 0 -0.04(-0.30%)
Jan 01, 2009 12.09 12.25 11.89 12.21 0 +0.00(+0.00%)
Dec 31, 2008 12.09 12.25 11.89 12.21 962,277 +0.16(+1.37%)
Dec 30, 2008 11.57 12.06 11.57 12.04 1,385,954 +0.46(+3.96%)
Dec 29, 2008 11.59 11.63 11.30 11.58 1,550,782 +0.12(+1.03%)
Dec 26, 2008 11.36 11.51 11.36 11.47 530,427 +0.15(+1.29%)
Dec 24, 2008 11.21 11.39 11.14 11.32 715,441 +0.06(+0.52%)
Dec 23, 2008 11.57 11.68 11.19 11.26 1,336,690 -0.23(-1.97%)
Dec 22, 2008 11.68 11.71 11.30 11.49 1,465,515 -0.19(-1.62%)
Dec 19, 2008 11.74 12.04 11.60 11.68 2,187,324 +0.07(+0.64%)
Dec 18, 2008 11.55 11.72 11.44 11.60 1,644,324 +0.06(+0.54%)
Dec 17, 2008 11.48 11.75 11.45 11.54 1,634,601 -0.11(-0.93%)
Dec 16, 2008 11.50 11.69 11.32 11.65 1,480,660 +0.29(+2.51%)
Dec 15, 2008 11.51 11.60 11.19 11.36 1,260,910 -0.10(-0.84%)
Dec 12, 2008 10.88 11.46 10.83 11.46 1,359,984 +0.34(+3.07%)
Dec 11, 2008 11.29 11.52 10.95 11.12 2,327,268 -0.26(-2.32%)
Dec 10, 2008 11.63 11.73 11.20 11.38 2,246,991 -0.08(-0.73%)
Dec 09, 2008 11.82 12.11 11.42 11.47 3,021,962 -0.45(-3.75%)
Dec 08, 2008 12.19 12.19 11.79 11.91 2,351,246 -0.26(-2.12%)
Dec 05, 2008 11.93 12.18 11.64 12.17 2,739,953 +0.04(+0.33%)
Dec 04, 2008 12.18 12.36 11.71 12.13 2,452,457 -0.25(-2.05%)
Dec 03, 2008 12.02 12.48 11.46 12.38 2,351,010 +0.47(+3.90%)
Dec 02, 2008 11.77 11.92 11.54 11.92 2,510,480 +0.34(+2.92%)
Dec 01, 2008 12.13 12.25 11.54 11.58 2,058,515 -0.88(-7.05%)
Nov 28, 2008 12.10 12.46 12.04 12.46 517,893 +0.23(+1.88%)
Nov 26, 2008 11.91 12.30 11.87 12.23 1,629,582 +0.03(+0.23%)
Nov 25, 2008 12.07 12.21 11.84 12.20 2,333,145 +0.25(+2.08%)
Nov 24, 2008 12.24 12.25 11.73 11.95 2,513,469 -0.13(-1.10%)
Nov 21, 2008 11.47 12.09 11.00 12.09 2,071,664 +0.95(+8.52%)
Nov 20, 2008 11.28 11.92 11.07 11.14 2,453,247 -0.24(-2.07%)
Nov 19, 2008 11.55 11.78 11.35 11.37 2,104,865 -0.17(-1.48%)
Nov 18, 2008 11.35 11.68 11.02 11.54 1,851,208 +0.18(+1.58%)
Nov 17, 2008 11.05 11.52 11.01 11.36 2,243,632 +0.24(+2.12%)
Nov 14, 2008 11.60 11.82 11.10 11.13 0 -0.60(-5.13%)
Nov 13, 2008 11.15 11.85 10.31 11.73 3,220,613 +0.91(+8.40%)
Nov 12, 2008 10.86 10.99 10.64 10.82 1,637,690 -0.15(-1.39%)
Nov 11, 2008 10.95 11.30 10.84 10.97 1,487,543 -0.15(-1.37%)
Nov 10, 2008 11.37 11.38 10.97 11.12 651,286 -0.08(-0.69%)
Nov 07, 2008 10.94 11.22 10.89 11.20 977,235 +0.35(+3.26%)
Nov 06, 2008 11.04 11.10 10.78 10.85 814,032 -0.16(-1.44%)
Nov 05, 2008 11.06 11.42 10.96 11.01 1,047,031 -0.36(-3.19%)
Nov 04, 2008 11.92 11.92 11.14 11.37 1,047,024 -0.19(-1.61%)
Nov 03, 2008 11.35 11.64 11.34 11.56 1,224,418 +0.00(+0.03%)
Oct 31, 2008 11.14 11.73 11.04 11.55 1,755,261 +0.38(+3.42%)
Oct 30, 2008 11.05 11.23 10.59 11.17 1,357,786 +0.38(+3.48%)
Oct 29, 2008 10.56 11.15 10.54 10.80 1,235,804 +0.29(+2.81%)
Oct 28, 2008 9.858 10.50 9.560 10.50 1,182,720 +0.87(+8.98%)
Oct 27, 2008 9.864 10.10 9.635 9.635 683,546 -0.46(-4.52%)
Oct 24, 2008 9.802 10.34 9.564 10.09 999,249 -0.28(-2.69%)
Oct 23, 2008 10.20 10.49 9.697 10.37 1,688,050 +0.28(+2.80%)
Oct 22, 2008 10.17 10.32 9.737 10.09 1,116,485 -0.31(-2.98%)
Oct 21, 2008 10.48 10.62 10.12 10.40 1,016,786 -0.14(-1.32%)
Oct 20, 2008 9.824 10.54 9.762 10.54 1,118,923 +0.78(+7.98%)
Oct 17, 2008 9.591 10.25 9.384 9.759 1,573,206 -0.13(-1.29%)
Oct 16, 2008 9.377 9.908 9.042 9.886 2,057,609 +0.48(+5.15%)
Oct 15, 2008 9.958 9.958 9.402 9.402 912,683 -0.63(-6.28%)
Oct 14, 2008 10.42 10.51 9.567 10.03 1,881,024 -0.17(-1.64%)
Oct 13, 2008 9.778 10.20 9.520 10.20 1,958,367 +0.80(+8.52%)
Oct 10, 2008 8.065 9.626 6.793 9.399 3,159,088 +0.29(+3.13%)
Oct 09, 2008 10.35 10.38 9.114 9.114 2,141,876 -1.14(-11.16%)
Oct 08, 2008 10.19 10.61 9.967 10.26 1,547,036 -0.13(-1.22%)
Oct 07, 2008 11.09 11.17 10.36 10.39 1,258,541 -0.57(-5.24%)
Oct 06, 2008 10.91 11.06 10.44 10.96 1,338,147 -0.17(-1.53%)
Oct 03, 2008 11.48 11.67 11.11 11.13 0 -0.20(-1.75%)
Oct 02, 2008 11.24 11.44 11.12 11.33 936,597 +0.08(+0.69%)
Oct 01, 2008 11.10 11.25 11.03 11.25 513,989 +0.12(+1.06%)
Sep 30, 2008 10.85 11.15 10.72 11.13 875,092 +0.38(+3.49%)
Sep 29, 2008 11.33 11.36 10.73 10.76 1,148,497 -0.78(-6.77%)
Sep 26, 2008 11.33 11.56 11.25 11.54 0 +0.01(+0.05%)
Sep 25, 2008 11.27 11.68 11.24 11.53 827,620 +0.28(+2.51%)
Sep 24, 2008 11.69 11.70 11.18 11.25 884,005 -0.34(-2.94%)
Sep 23, 2008 11.40 11.76 11.39 11.59 811,656 +0.17(+1.52%)
Sep 22, 2008 11.65 12.06 11.34 11.42 1,409,130 -0.60(-5.01%)
Sep 19, 2008 12.32 12.76 10.80 12.02 0 -0.05(-0.39%)
Sep 18, 2008 11.48 12.21 11.36 12.07 2,889,674 +0.81(+7.16%)
Sep 17, 2008 11.32 11.54 11.20 11.26 1,216,772 -0.21(-1.84%)
Sep 16, 2008 10.99 11.48 10.83 11.47 1,560,456 +0.41(+3.70%)
Sep 15, 2008 11.21 11.43 11.05 11.06 848,596 -0.26(-2.33%)
Sep 12, 2008 11.17 11.39 11.13 11.33 1,218,622 +0.09(+0.77%)
Sep 11, 2008 11.08 11.25 10.96 11.24 1,089,719 +0.07(+0.67%)
Sep 10, 2008 11.15 11.24 11.11 11.16 991,519 +0.09(+0.84%)
Sep 09, 2008 11.22 11.27 11.05 11.07 994,037 -0.07(-0.59%)
Sep 08, 2008 10.88 11.14 10.87 11.14 1,144,490 +0.36(+3.34%)
Sep 05, 2008 10.85 10.89 10.59 10.78 0 -0.10(-0.94%)
Sep 04, 2008 11.10 11.13 10.83 10.88 1,051,792 -0.29(-2.56%)
Sep 03, 2008 11.27 11.28 11.13 11.16 1,203,893 -0.11(-0.99%)
Sep 02, 2008 11.32 11.48 11.15 11.28 1,037,602 +0.05(+0.47%)
Aug 29, 2008 11.22 11.24 11.17 11.22 0 -0.01(-0.11%)
Aug 28, 2008 11.15 11.28 11.11 11.24 592,593 +0.07(+0.67%)
Aug 27, 2008 11.11 11.27 11.05 11.16 936,648 +0.05(+0.42%)
Aug 26, 2008 11.09 11.19 11.06 11.11 1,136,679 +0.05(+0.45%)
Aug 25, 2008 11.11 11.13 10.96 11.06 821,897 -0.07(-0.61%)
Aug 22, 2008 11.08 11.23 11.08 11.13 0 +0.07(+0.59%)
Aug 21, 2008 11.06 11.17 10.98 11.07 1,069,378 -0.02(-0.22%)
Aug 20, 2008 11.22 11.22 11.07 11.09 1,002,034 -0.11(-0.94%)
Aug 19, 2008 11.17 11.22 11.05 11.20 846,311 -0.01(-0.11%)
Aug 18, 2008 11.22 11.31 11.13 11.21 726,363 +0.04(+0.33%)
Aug 15, 2008 11.17 11.20 11.02 11.17 0 +0.08(+0.70%)
Aug 14, 2008 11.01 11.11 10.95 11.10 761,724 +0.03(+0.25%)
Aug 13, 2008 11.05 11.12 10.97 11.07 928,915 +0.02(+0.22%)
Aug 12, 2008 10.93 11.12 10.93 11.04 1,098,001 +0.11(+0.99%)
Aug 11, 2008 10.58 10.96 10.54 10.93 1,189,986 +0.31(+2.95%)
Aug 08, 2008 10.50 10.64 10.41 10.62 904,630 +0.15(+1.45%)
Aug 07, 2008 10.39 10.53 10.32 10.47 845,369 +0.02(+0.15%)
Aug 06, 2008 10.47 10.57 10.40 10.45 852,600 -0.02(-0.24%)
Aug 05, 2008 10.38 10.49 10.18 10.48 1,077,530 +0.18(+1.75%)
Aug 04, 2008 10.37 10.39 10.24 10.30 925,607 -0.10(-0.93%)
Aug 01, 2008 10.58 10.58 10.36 10.39 814,644 -0.18(-1.70%)
Jul 31, 2008 10.31 10.59 10.26 10.57 1,313,831 +0.08(+0.77%)
Jul 30, 2008 10.86 10.95 10.33 10.49 1,271,394 +0.23(+2.21%)
Jul 29, 2008 10.27 10.42 10.20 10.27 965,246 -0.01(-0.09%)
Jul 28, 2008 10.34 10.38 10.18 10.28 903,528 -0.11(-1.08%)
Jul 25, 2008 10.35 10.47 10.35 10.39 500,772 +0.07(+0.72%)
Jul 24, 2008 10.23 10.39 10.17 10.31 578,395 +0.12(+1.22%)
Jul 23, 2008 10.27 10.30 10.12 10.19 636,277 -0.08(-0.75%)
Jul 22, 2008 9.961 10.28 9.942 10.27 756,124 +0.26(+2.60%)
Jul 21, 2008 9.958 10.03 9.930 10.01 638,102 +0.07(+0.69%)
Jul 18, 2008 10.03 10.10 9.911 9.939 694,529 -0.07(-0.74%)
Jul 17, 2008 10.14 10.14 9.892 10.01 787,185 -0.09(-0.92%)
Jul 16, 2008 10.26 10.31 10.03 10.11 550,710 -0.11(-1.12%)
Jul 15, 2008 10.13 10.38 10.10 10.22 787,668 +0.00(+0.00%)
Jul 14, 2008 10.46 10.47 10.17 10.22 672,389 -0.19(-1.79%)
Jul 11, 2008 10.18 10.50 10.15 10.41 1,103,020 +0.11(+1.08%)
Jul 10, 2008 10.20 10.34 10.12 10.30 1,500,473 +0.13(+1.28%)
Jul 09, 2008 10.09 10.22 10.08 10.17 865,978 +0.06(+0.58%)
Jul 08, 2008 9.982 10.13 9.920 10.11 1,226,320 +0.18(+1.81%)
Jul 07, 2008 9.961 10.03 9.827 9.926 991,877 -0.01(-0.09%)
Jul 04, 2008 10.07 10.07 9.892 9.936 444,883 +0.00(+0.00%)
Jul 03, 2008 10.07 10.07 9.892 9.936 444,883 -0.14(-1.36%)
Jul 02, 2008 10.20 10.20 10.03 10.07 777,365 -0.14(-1.37%)
Jul 01, 2008 10.02 10.29 10.00 10.21 1,018,907 +0.08(+0.83%)
Jun 30, 2008 9.995 10.23 9.954 10.13 975,371 +0.16(+1.59%)
Jun 27, 2008 10.18 10.23 9.970 9.970 1,500,083 -0.22(-2.16%)
Jun 26, 2008 10.31 10.44 10.19 10.19 761,824 -0.21(-2.03%)
Jun 25, 2008 10.34 10.42 10.30 10.40 900,243 +0.11(+1.02%)
Jun 24, 2008 10.47 10.51 10.30 10.30 918,154 -0.23(-2.15%)
Jun 23, 2008 10.58 10.74 10.49 10.52 1,282,857 +0.05(+0.47%)
Jun 20, 2008 10.46 10.58 10.37 10.47 1,444,316 -0.01(-0.09%)
Jun 19, 2008 10.51 10.62 10.45 10.48 676,941 -0.04(-0.35%)
Jun 18, 2008 10.35 10.56 10.35 10.52 783,026 +0.14(+1.34%)
Jun 17, 2008 10.34 10.44 10.32 10.38 539,414 -0.02(-0.18%)
Jun 16, 2008 10.28 10.41 10.21 10.40 596,683 +0.08(+0.81%)
Jun 13, 2008 10.31 10.35 10.19 10.31 1,270,788 +0.10(+1.00%)
Jun 12, 2008 10.23 10.33 10.20 10.21 627,244 +0.03(+0.30%)
Jun 11, 2008 10.36 10.36 10.18 10.18 926,967 -0.23(-2.23%)
Jun 10, 2008 10.35 10.46 10.30 10.41 846,133 -0.00(-0.03%)
Jun 09, 2008 10.38 10.47 10.29 10.42 1,115,006 +0.04(+0.36%)
Jun 06, 2008 10.50 10.50 10.32 10.38 929,356 -0.17(-1.59%)
Jun 05, 2008 10.33 10.55 10.29 10.55 831,349 +0.23(+2.19%)
Jun 04, 2008 10.19 10.39 10.13 10.32 752,491 +0.12(+1.19%)
Jun 03, 2008 10.34 10.35 10.20 10.20 1,068,124 -0.10(-0.93%)
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.