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

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 7.673 7.673 7.512 7.525 366,405 -0.12(-1.53%)
Sep 29, 2003 7.537 7.644 7.477 7.642 389,395 +0.11(+1.53%)
Sep 26, 2003 7.581 7.610 7.527 7.527 296,477 -0.05(-0.72%)
Sep 25, 2003 7.616 7.621 7.579 7.581 339,104 -0.01(-0.11%)
Sep 24, 2003 7.781 7.781 7.579 7.589 250,017 -0.16(-2.02%)
Sep 23, 2003 7.679 7.767 7.702 7.746 187,752 +0.07(+0.87%)
Sep 22, 2003 7.746 7.746 7.675 7.679 244,270 -0.10(-1.26%)
Sep 19, 2003 7.740 7.788 7.746 7.777 301,266 +0.04(+0.49%)
Sep 18, 2003 7.665 7.740 7.665 7.740 251,454 +0.07(+0.87%)
Sep 17, 2003 7.623 7.673 7.616 7.673 181,526 -0.00(-0.05%)
Sep 16, 2003 7.596 7.677 7.596 7.677 197,332 +0.10(+1.38%)
Sep 15, 2003 7.577 7.602 7.558 7.573 380,295 -0.00(-0.06%)
Sep 12, 2003 7.579 7.604 7.537 7.577 217,448 -0.02(-0.30%)
Sep 11, 2003 7.525 7.600 7.525 7.600 256,244 +0.03(+0.39%)
Sep 10, 2003 7.558 7.606 7.520 7.571 220,322 +0.00(+0.03%)
Sep 09, 2003 7.665 7.665 7.558 7.568 324,257 -0.11(-1.41%)
Sep 08, 2003 7.662 7.746 7.646 7.677 329,525 +0.03(+0.33%)
Sep 05, 2003 7.735 7.735 7.600 7.652 281,629 -0.06(-0.81%)
Sep 04, 2003 7.662 7.715 7.637 7.715 169,552 +0.04(+0.54%)
Sep 03, 2003 7.704 7.725 7.673 7.673 239,480 -0.01(-0.16%)
Sep 02, 2003 7.520 7.702 7.520 7.685 273,487 +0.15(+1.97%)
Aug 29, 2003 7.535 7.598 7.497 7.537 157,099 -0.02(-0.25%)
Aug 28, 2003 7.506 7.566 7.506 7.556 309,409 +0.05(+0.67%)
Aug 27, 2003 7.537 7.575 7.489 7.506 236,128 -0.02(-0.25%)
Aug 26, 2003 7.512 7.548 7.439 7.525 319,467 +0.05(+0.67%)
Aug 25, 2003 7.485 7.516 7.464 7.474 272,050 +0.00(+0.06%)
Aug 22, 2003 7.495 7.520 7.456 7.470 510,573 -0.05(-0.61%)
Aug 21, 2003 7.537 7.541 7.483 7.516 457,408 -0.00(-0.03%)
Aug 20, 2003 7.516 7.541 7.485 7.518 390,353 -0.02(-0.25%)
Aug 19, 2003 7.445 7.537 7.393 7.537 426,275 +0.13(+1.80%)
Aug 18, 2003 7.287 7.412 7.287 7.404 244,270 +0.12(+1.60%)
Aug 15, 2003 7.341 7.454 7.287 7.287 150,393 -0.03(-0.46%)
Aug 14, 2003 7.245 7.320 7.228 7.320 298,393 +0.06(+0.89%)
Aug 13, 2003 7.280 7.280 7.226 7.255 393,706 -0.03(-0.34%)
Aug 12, 2003 7.245 7.289 7.214 7.280 302,224 +0.04(+0.49%)
Aug 11, 2003 7.222 7.272 7.203 7.245 354,910 +0.02(+0.32%)
Aug 08, 2003 7.182 7.339 7.161 7.222 276,839 +0.07(+0.93%)
Aug 07, 2003 7.088 7.245 7.088 7.155 599,659 +0.07(+0.94%)
Aug 06, 2003 7.109 7.153 7.078 7.088 468,903 -0.02(-0.29%)
Aug 05, 2003 7.109 7.176 7.036 7.109 513,925 +0.01(+0.18%)
Aug 04, 2003 7.161 7.193 7.076 7.097 432,981 -0.10(-1.42%)
Aug 01, 2003 7.295 7.295 7.197 7.199 389,874 -0.08(-1.15%)
Jul 31, 2003 7.287 7.318 7.228 7.282 489,977 +0.02(+0.23%)
Jul 30, 2003 7.328 7.358 7.245 7.266 357,305 -0.04(-0.57%)
Jul 29, 2003 7.381 7.381 7.259 7.307 290,250 -0.05(-0.71%)
Jul 28, 2003 7.295 7.393 7.241 7.360 537,394 +0.08(+1.15%)
Jul 25, 2003 7.224 7.293 7.203 7.276 380,295 +0.02(+0.29%)
Jul 24, 2003 7.381 7.381 7.234 7.255 504,825 -0.10(-1.39%)
Jul 23, 2003 7.397 7.397 7.333 7.358 224,154 -0.02(-0.25%)
Jul 22, 2003 7.422 7.460 7.368 7.376 421,007 -0.04(-0.53%)
Jul 21, 2003 7.497 7.520 7.414 7.416 236,128 -0.10(-1.36%)
Jul 18, 2003 7.412 7.527 7.401 7.518 271,092 +0.09(+1.21%)
Jul 17, 2003 7.464 7.495 7.393 7.429 749,095 -0.04(-0.59%)
Jul 16, 2003 7.533 7.535 7.445 7.472 284,982 -0.04(-0.53%)
Jul 15, 2003 7.558 7.558 7.495 7.512 335,273 -0.02(-0.22%)
Jul 14, 2003 7.558 7.589 7.516 7.529 252,412 -0.01(-0.11%)
Jul 11, 2003 7.537 7.598 7.527 7.537 425,796 -0.01(-0.14%)
Jul 10, 2003 7.600 7.602 7.525 7.548 401,369 -0.07(-0.96%)
Jul 09, 2003 7.642 7.656 7.568 7.621 382,211 -0.03(-0.38%)
Jul 08, 2003 7.683 7.698 7.604 7.650 368,800 -0.01(-0.11%)
Jul 07, 2003 7.610 7.683 7.610 7.658 316,114 +0.06(+0.82%)
Jul 03, 2003 7.614 7.644 7.579 7.596 166,678 -0.02(-0.25%)
Jul 02, 2003 7.445 7.650 7.412 7.614 536,437 +0.17(+2.30%)
Jul 01, 2003 7.408 7.491 7.360 7.443 488,540 +0.03(+0.42%)
Jun 30, 2003 7.370 7.454 7.370 7.412 361,137 +0.03(+0.42%)
Jun 27, 2003 7.443 7.487 7.381 7.381 436,334 -0.03(-0.37%)
Jun 26, 2003 7.391 7.426 7.360 7.408 189,189 +0.04(+0.54%)
Jun 25, 2003 7.370 7.429 7.333 7.368 279,713 -0.01(-0.11%)
Jun 24, 2003 7.443 7.470 7.358 7.376 139,377 -0.03(-0.37%)
Jun 23, 2003 7.548 7.548 7.393 7.404 250,017 -0.13(-1.77%)
Jun 20, 2003 7.579 7.642 7.531 7.537 186,316 -0.02(-0.28%)
Jun 19, 2003 7.568 7.587 7.516 7.558 375,505 +0.01(+0.14%)
Jun 18, 2003 7.548 7.566 7.485 7.548 270,613 -0.02(-0.28%)
Jun 17, 2003 7.541 7.600 7.464 7.568 377,421 +0.02(+0.30%)
Jun 16, 2003 7.422 7.545 7.412 7.545 478,482 +0.16(+2.21%)
Jun 13, 2003 7.568 7.568 7.383 7.383 261,513 -0.13(-1.78%)
Jun 12, 2003 7.485 7.527 7.464 7.516 163,325 -0.02(-0.25%)
Jun 11, 2003 7.543 7.566 7.508 7.535 241,396 +0.01(+0.17%)
Jun 10, 2003 7.495 7.543 7.495 7.523 193,979 +0.04(+0.53%)
Jun 09, 2003 7.495 7.541 7.481 7.483 131,235 -0.01(-0.19%)
Jun 06, 2003 7.537 7.621 7.495 7.497 277,797 -0.01(-0.11%)
Jun 05, 2003 7.568 7.600 7.474 7.506 231,817 -0.06(-0.80%)
Jun 04, 2003 7.512 7.621 7.495 7.566 298,393 +0.11(+1.43%)
Jun 03, 2003 7.422 7.489 7.381 7.460 129,319 +0.06(+0.79%)
Jun 02, 2003 7.385 7.464 7.358 7.401 250,017 +0.02(+0.23%)
May 30, 2003 7.391 7.410 7.333 7.385 296,956 +0.04(+0.54%)
May 29, 2003 7.356 7.378 7.274 7.345 427,712 -0.01(-0.09%)
May 28, 2003 7.370 7.374 7.291 7.351 311,804 +0.01(+0.09%)
May 27, 2003 7.255 7.349 7.245 7.345 529,731 +0.10(+1.35%)
May 23, 2003 7.109 7.287 7.099 7.247 576,190 +0.16(+2.27%)
May 22, 2003 6.959 7.140 6.890 7.086 703,594 +0.13(+1.83%)
May 21, 2003 6.953 6.961 6.902 6.959 252,891 +0.03(+0.39%)
May 20, 2003 6.911 6.955 6.890 6.932 311,325 +0.04(+0.61%)
May 19, 2003 6.859 6.942 6.827 6.890 455,013 +0.08(+1.23%)
May 16, 2003 6.890 6.969 6.806 6.806 694,973 -0.09(-1.36%)
May 15, 2003 6.911 6.932 6.869 6.900 981,392 -0.03(-0.45%)
May 14, 2003 7.057 7.057 6.890 6.932 455,013 -0.02(-0.27%)
May 13, 2003 6.953 6.973 6.934 6.950 360,658 -0.01(-0.12%)
May 12, 2003 6.955 6.984 6.946 6.959 268,218 -0.02(-0.24%)
May 09, 2003 6.973 7.001 6.932 6.976 465,550 +0.00(+0.03%)
May 08, 2003 6.973 7.024 6.953 6.973 294,082 -0.02(-0.30%)
May 07, 2003 7.078 7.082 6.994 6.994 483,751 -0.10(-1.44%)
May 06, 2003 7.090 7.120 7.061 7.097 322,820 -0.00(-0.03%)
May 05, 2003 7.130 7.130 7.078 7.099 244,270 -0.01(-0.15%)
May 02, 2003 7.065 7.174 7.065 7.109 256,723 +0.05(+0.65%)
May 01, 2003 7.151 7.151 7.051 7.063 338,625 -0.09(-1.23%)
Apr 30, 2003 7.115 7.209 7.088 7.151 446,871 +0.04(+0.50%)
Apr 29, 2003 7.193 7.264 7.113 7.115 445,434 -0.10(-1.36%)
Apr 28, 2003 6.953 7.262 6.869 7.214 735,685 +0.09(+1.29%)
Apr 25, 2003 7.151 7.193 7.120 7.122 127,403 -0.05(-0.67%)
Apr 24, 2003 7.182 7.251 7.113 7.170 217,448 -0.01(-0.17%)
Apr 23, 2003 7.180 7.193 7.103 7.182 215,532 +0.02(+0.29%)
Apr 22, 2003 7.099 7.170 7.057 7.161 199,248 +0.08(+1.18%)
Apr 21, 2003 7.046 7.078 7.005 7.078 134,588 +0.01(+0.15%)
Apr 17, 2003 7.057 7.088 7.019 7.067 129,798 +0.06(+0.89%)
Apr 16, 2003 7.053 7.059 6.961 7.005 182,484 -0.02(-0.24%)
Apr 15, 2003 6.971 7.036 6.955 7.021 227,027 +0.05(+0.69%)
Apr 14, 2003 6.963 7.026 6.733 6.973 253,849 +0.04(+0.63%)
Apr 11, 2003 7.046 7.088 6.919 6.930 192,063 -0.09(-1.22%)
Apr 10, 2003 6.948 7.028 6.932 7.015 234,691 +0.07(+0.99%)
Apr 09, 2003 7.067 7.092 6.927 6.946 299,351 -0.07(-0.98%)
Apr 08, 2003 6.963 7.046 6.953 7.015 221,759 +0.02(+0.30%)
Apr 07, 2003 7.036 7.264 6.942 6.994 226,069 -0.02(-0.30%)
Apr 04, 2003 6.936 7.040 6.913 7.015 165,241 +0.06(+0.84%)
Apr 03, 2003 6.946 6.996 6.911 6.957 127,403 +0.03(+0.39%)
Apr 02, 2003 6.942 6.965 6.838 6.930 207,869 -0.01(-0.12%)
Apr 01, 2003 6.859 6.938 6.744 6.938 250,017 +0.12(+1.78%)
Mar 31, 2003 6.827 6.932 6.750 6.817 156,141 -0.06(-0.91%)
Mar 28, 2003 6.831 6.892 6.746 6.879 226,069 -0.00(-0.06%)
Mar 27, 2003 6.744 6.884 6.717 6.884 219,843 +0.11(+1.63%)
Mar 26, 2003 6.879 6.879 6.744 6.773 299,829 -0.06(-0.92%)
Mar 25, 2003 6.859 6.950 6.786 6.836 255,765 -0.02(-0.33%)
Mar 24, 2003 6.932 6.953 6.817 6.859 325,214 -0.18(-2.52%)
Mar 21, 2003 6.794 7.036 6.786 7.036 440,644 +0.24(+3.56%)
Mar 20, 2003 6.746 6.819 6.712 6.794 121,177 +0.02(+0.34%)
Mar 19, 2003 6.723 6.783 6.715 6.771 174,342 +0.01(+0.12%)
Mar 18, 2003 6.794 6.811 6.681 6.763 324,257 -0.03(-0.46%)
Mar 17, 2003 6.692 6.806 6.692 6.794 291,687 +0.06(+0.93%)
Mar 14, 2003 6.731 6.765 6.656 6.731 235,649 +0.00(+0.00%)
Mar 13, 2003 6.702 6.731 6.629 6.731 176,736 +0.07(+1.07%)
Mar 12, 2003 6.754 6.754 6.618 6.660 335,273 -0.20(-2.92%)
Mar 11, 2003 6.838 6.917 6.788 6.861 237,085 -0.00(-0.03%)
Mar 10, 2003 6.859 6.942 6.792 6.863 432,981 +0.00(+0.00%)
Mar 07, 2003 6.702 6.863 6.681 6.863 270,134 +0.11(+1.61%)
Mar 06, 2003 6.838 6.848 6.723 6.754 322,820 -0.13(-1.82%)
Mar 05, 2003 6.689 6.884 6.689 6.879 514,883 +0.22(+3.36%)
Mar 04, 2003 6.765 6.806 6.639 6.656 803,218 -0.08(-1.18%)
Mar 03, 2003 6.696 6.750 6.696 6.735 648,514 +0.04(+0.59%)
Feb 28, 2003 6.675 6.821 6.637 6.696 1,390,904 +0.02(+0.31%)
Feb 27, 2003 6.650 6.692 6.587 6.675 485,667 +0.08(+1.17%)
Feb 26, 2003 6.742 6.754 6.587 6.598 497,162 -0.14(-2.11%)
Feb 25, 2003 6.721 6.806 6.706 6.740 730,416 +0.01(+0.09%)
Feb 24, 2003 6.729 6.750 6.660 6.733 528,294 +0.03(+0.44%)
Feb 21, 2003 6.681 6.796 6.681 6.704 637,497 +0.06(+0.94%)
Feb 20, 2003 6.660 6.675 6.587 6.641 283,545 +0.03(+0.51%)
Feb 19, 2003 6.560 6.687 6.537 6.608 384,127 +0.03(+0.41%)
Feb 18, 2003 6.660 6.660 6.508 6.581 358,742 -0.06(-0.97%)
Feb 14, 2003 6.462 6.646 6.462 6.646 511,530 +0.13(+2.02%)
Feb 13, 2003 6.378 6.593 6.351 6.514 474,650 +0.11(+1.79%)
Feb 12, 2003 6.483 6.577 6.399 6.399 254,328 -0.10(-1.61%)
Feb 11, 2003 6.514 6.525 6.474 6.504 444,955 -0.07(-1.11%)
Feb 10, 2003 6.554 6.618 6.516 6.577 337,188 +0.01(+0.16%)
Feb 07, 2003 6.608 6.608 6.558 6.566 545,058 -0.06(-0.98%)
Feb 06, 2003 6.560 6.662 6.560 6.631 473,214 +0.04(+0.57%)
Feb 05, 2003 6.702 6.702 6.562 6.593 223,196 -0.07(-1.00%)
Feb 04, 2003 6.608 6.729 6.598 6.660 545,537 +0.06(+0.98%)
Feb 03, 2003 6.681 6.687 6.566 6.596 393,227 -0.05(-0.69%)
Jan 31, 2003 6.598 6.721 6.560 6.641 474,650 +0.05(+0.76%)
Jan 30, 2003 6.629 6.729 6.591 6.591 699,283 -0.03(-0.47%)
Jan 29, 2003 6.629 6.648 6.527 6.623 553,200 -0.03(-0.41%)
Jan 28, 2003 6.326 6.748 6.326 6.650 743,348 +0.38(+5.99%)
Jan 27, 2003 6.320 6.355 6.266 6.274 525,899 -0.09(-1.38%)
Jan 24, 2003 6.460 6.460 6.318 6.362 358,263 -0.05(-0.78%)
Jan 23, 2003 6.389 6.447 6.383 6.412 347,247 +0.06(+0.89%)
Jan 22, 2003 6.343 6.412 6.318 6.355 466,029 +0.03(+0.46%)
Jan 21, 2003 6.389 6.426 6.324 6.326 388,916 -0.10(-1.62%)
Jan 17, 2003 6.472 6.479 6.368 6.431 329,525 -0.02(-0.29%)
Jan 16, 2003 6.579 6.598 6.431 6.449 548,411 -0.13(-1.91%)
Jan 15, 2003 6.618 6.618 6.535 6.575 303,182 -0.05(-0.82%)
Jan 14, 2003 6.692 6.702 6.587 6.629 238,522 -0.01(-0.19%)
Jan 13, 2003 6.669 6.715 6.598 6.641 144,646 -0.03(-0.41%)
Jan 10, 2003 6.712 6.733 6.639 6.669 127,882 -0.01(-0.19%)
Jan 09, 2003 6.808 6.840 6.654 6.681 375,505 -0.14(-2.02%)
Jan 08, 2003 6.848 6.879 6.723 6.819 290,250 +0.01(+0.18%)
Jan 07, 2003 6.963 6.963 6.746 6.806 212,179 -0.14(-1.95%)
Jan 06, 2003 6.821 7.015 6.821 6.942 399,932 +0.12(+1.78%)
Jan 03, 2003 6.806 6.840 6.740 6.821 451,660 +0.06(+0.90%)
Jan 02, 2003 6.629 6.760 6.629 6.760 429,628 +0.16(+2.50%)
Dec 31, 2002 6.733 6.817 6.596 6.596 431,544 -0.10(-1.44%)
Dec 30, 2002 6.577 6.727 6.570 6.692 456,929 +0.14(+2.10%)
Dec 27, 2002 6.675 6.687 6.550 6.554 179,610 -0.12(-1.81%)
Dec 26, 2002 6.706 6.706 6.639 6.675 196,853 +0.01(+0.16%)
Dec 24, 2002 6.681 6.685 6.598 6.664 118,782 +0.01(+0.22%)
Dec 23, 2002 6.679 6.740 6.616 6.650 439,686 -0.02(-0.31%)
Dec 20, 2002 6.827 6.827 6.660 6.671 2,175,922 -0.10(-1.54%)
Dec 19, 2002 6.838 6.838 6.744 6.775 302,224 -0.04(-0.61%)
Dec 18, 2002 6.890 6.898 6.775 6.817 190,626 -0.11(-1.66%)
Dec 17, 2002 6.890 7.015 6.869 6.932 236,128 +0.01(+0.18%)
Dec 16, 2002 6.842 6.932 6.831 6.919 218,406 +0.08(+1.16%)
Dec 13, 2002 6.932 6.932 6.840 6.840 202,600 -0.13(-1.92%)
Dec 12, 2002 6.825 6.984 6.813 6.973 207,390 +0.08(+1.21%)
Dec 11, 2002 6.796 6.905 6.775 6.890 279,234 +0.06(+0.92%)
Dec 10, 2002 6.712 6.836 6.712 6.827 387,000 +0.08(+1.24%)
Dec 09, 2002 6.775 6.827 6.702 6.744 261,513 -0.06(-0.86%)
Dec 06, 2002 6.712 6.817 6.685 6.802 326,172 +0.01(+0.09%)
Dec 05, 2002 6.712 6.811 6.712 6.796 319,946 +0.08(+1.24%)
Dec 04, 2002 6.767 6.783 6.660 6.712 188,710 -0.00(-0.03%)
Dec 03, 2002 6.618 6.742 6.618 6.715 455,971 +0.08(+1.13%)
Dec 02, 2002 6.587 6.675 6.514 6.639 357,784 +0.07(+1.11%)
Nov 29, 2002 6.675 6.675 6.497 6.566 99,624 -0.08(-1.22%)
Nov 27, 2002 6.573 6.660 6.539 6.648 161,889 +0.08(+1.27%)
Nov 26, 2002 6.673 6.675 6.531 6.564 288,334 -0.09(-1.32%)
Nov 25, 2002 6.577 6.687 6.558 6.652 146,562 +0.07(+1.01%)
Nov 22, 2002 6.441 6.637 6.431 6.585 146,562 +0.12(+1.91%)
Nov 21, 2002 6.472 6.556 6.357 6.462 250,975 +0.04(+0.65%)
Nov 20, 2002 6.368 6.464 6.316 6.420 184,400 +0.04(+0.65%)
Nov 19, 2002 6.389 6.485 6.357 6.378 315,156 -0.05(-0.78%)
Nov 18, 2002 6.483 6.570 6.424 6.428 230,859 -0.09(-1.38%)
Nov 15, 2002 6.483 6.566 6.472 6.518 155,662 +0.00(+0.06%)
Nov 14, 2002 6.493 6.520 6.428 6.514 418,133 +0.15(+2.30%)
Nov 13, 2002 6.264 6.389 6.234 6.368 176,257 +0.07(+1.09%)
Nov 12, 2002 6.305 6.456 6.282 6.299 201,163 -0.06(-0.92%)
Nov 11, 2002 6.462 6.462 6.326 6.357 204,995 -0.11(-1.77%)
Nov 08, 2002 6.368 6.472 6.349 6.472 214,574 +0.10(+1.64%)
Nov 07, 2002 6.577 6.577 6.284 6.368 500,514 -0.22(-3.36%)
Nov 06, 2002 6.548 6.598 6.548 6.589 296,477 +0.05(+0.70%)
Nov 05, 2002 6.614 6.614 6.504 6.543 335,273 -0.05(-0.82%)
Nov 04, 2002 6.639 6.656 6.493 6.598 505,304 -0.05(-0.75%)
Nov 01, 2002 6.566 6.648 6.516 6.648 302,703 +0.05(+0.82%)
Oct 31, 2002 6.629 6.650 6.548 6.593 193,979 -0.06(-0.85%)
Oct 30, 2002 6.625 6.658 6.585 6.650 425,317 +0.07(+1.11%)
Oct 29, 2002 6.577 6.587 6.466 6.577 31,515,672 -0.03(-0.38%)
Oct 28, 2002 6.566 6.652 6.556 6.602 383,169 +0.03(+0.38%)
Oct 25, 2002 6.564 6.602 6.495 6.577 224,154 -0.01(-0.13%)
Oct 24, 2002 6.660 6.679 6.556 6.585 354,431 -0.04(-0.60%)
Oct 23, 2002 6.535 6.627 6.525 6.625 206,432 +0.04(+0.57%)
Oct 22, 2002 6.744 6.744 6.552 6.587 209,306 -0.17(-2.47%)
Oct 21, 2002 6.577 6.781 6.568 6.754 235,649 +0.18(+2.70%)
Oct 18, 2002 6.598 6.629 6.525 6.577 242,833 +0.00(+0.00%)
Oct 17, 2002 6.451 6.577 6.451 6.577 146,083 +0.13(+1.94%)
Oct 16, 2002 6.556 6.560 6.408 6.451 256,723 -0.12(-1.87%)
Oct 15, 2002 6.487 6.629 6.487 6.575 321,383 +0.11(+1.68%)
Oct 14, 2002 6.499 6.499 6.410 6.466 185,358 -0.03(-0.48%)
Oct 11, 2002 6.525 6.552 6.464 6.497 284,503 -0.05(-0.73%)
Oct 10, 2002 6.268 6.566 6.163 6.545 302,703 +0.23(+3.57%)
Oct 09, 2002 6.447 6.539 6.293 6.320 509,136 -0.30(-4.51%)
Oct 08, 2002 6.685 6.717 6.487 6.618 317,072 -0.09(-1.34%)
Oct 07, 2002 6.644 6.813 6.644 6.708 258,639 +0.02(+0.34%)
Oct 04, 2002 6.775 6.775 6.591 6.685 301,266 -0.11(-1.63%)
Oct 03, 2002 6.733 6.909 6.723 6.796 297,435 +0.02(+0.31%)
Oct 02, 2002 6.932 6.932 6.765 6.775 269,176 -0.13(-1.82%)
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.