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

Newjersey Resources Corp (NY: NJR )

43.19 +0.42 (+0.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2004 8.667 8.698 8.545 8.560 456,096 -0.10(-1.12%)
Sep 29, 2004 8.438 8.671 8.436 8.657 430,945 +0.20(+2.35%)
Sep 28, 2004 8.477 8.506 8.421 8.458 361,781 +0.00(+0.02%)
Sep 27, 2004 8.353 8.498 8.347 8.456 285,362 +0.06(+0.74%)
Sep 24, 2004 8.487 8.496 8.369 8.394 460,932 -0.11(-1.34%)
Sep 23, 2004 8.556 8.566 8.489 8.508 304,225 -0.02(-0.27%)
Sep 22, 2004 8.694 8.694 8.531 8.531 374,840 -0.17(-2.00%)
Sep 21, 2004 8.669 8.711 8.636 8.704 187,178 +0.04(+0.43%)
Sep 20, 2004 8.680 8.688 8.591 8.667 241,348 -0.01(-0.07%)
Sep 17, 2004 8.756 8.756 8.634 8.673 414,500 -0.04(-0.45%)
Sep 16, 2004 8.551 8.713 8.551 8.713 256,342 +0.16(+1.91%)
Sep 15, 2004 8.661 8.661 8.549 8.549 261,179 -0.10(-1.17%)
Sep 14, 2004 8.704 8.713 8.634 8.651 400,474 -0.03(-0.38%)
Sep 13, 2004 8.657 8.742 8.636 8.684 706,634 -0.06(-0.71%)
Sep 10, 2004 8.715 8.746 8.669 8.746 229,257 +0.02(+0.26%)
Sep 09, 2004 8.609 8.746 8.609 8.723 401,441 +0.09(+1.08%)
Sep 08, 2004 8.632 8.682 8.580 8.630 353,075 -0.01(-0.14%)
Sep 07, 2004 8.549 8.663 8.539 8.642 246,185 +0.12(+1.43%)
Sep 03, 2004 8.591 8.634 8.483 8.520 168,315 -0.07(-0.79%)
Sep 02, 2004 8.514 8.597 8.506 8.589 257,793 +0.08(+0.97%)
Sep 01, 2004 8.456 8.512 8.448 8.506 395,154 +0.06(+0.71%)
Aug 31, 2004 8.363 8.454 8.359 8.446 396,605 +0.05(+0.62%)
Aug 30, 2004 8.456 8.456 8.363 8.394 307,610 -0.08(-0.90%)
Aug 27, 2004 8.374 8.471 8.353 8.471 216,681 +0.09(+1.06%)
Aug 26, 2004 8.436 8.440 8.345 8.382 266,983 -0.04(-0.52%)
Aug 25, 2004 8.334 8.431 8.293 8.425 369,036 +0.07(+0.84%)
Aug 24, 2004 8.250 8.355 8.187 8.355 464,318 +0.08(+1.03%)
Aug 23, 2004 8.312 8.318 8.175 8.270 698,895 -0.03(-0.40%)
Aug 20, 2004 8.312 8.326 8.283 8.303 334,696 +0.02(+0.22%)
Aug 19, 2004 8.405 8.417 8.276 8.285 874,466 -0.15(-1.74%)
Aug 18, 2004 8.241 8.438 8.237 8.431 354,526 +0.18(+2.23%)
Aug 17, 2004 8.374 8.374 8.243 8.247 559,116 -0.11(-1.26%)
Aug 16, 2004 8.270 8.384 8.270 8.353 333,245 +0.07(+0.87%)
Aug 13, 2004 8.291 8.322 8.214 8.281 327,441 +0.01(+0.13%)
Aug 12, 2004 8.374 8.374 8.270 8.270 250,538 -0.13(-1.60%)
Aug 11, 2004 8.291 8.427 8.212 8.405 427,559 +0.08(+1.02%)
Aug 10, 2004 8.221 8.334 8.208 8.320 270,368 +0.12(+1.46%)
Aug 09, 2004 8.227 8.258 8.190 8.200 406,762 -0.05(-0.58%)
Aug 06, 2004 8.312 8.351 8.245 8.247 375,324 -0.10(-1.16%)
Aug 05, 2004 8.374 8.386 8.285 8.345 559,116 -0.05(-0.54%)
Aug 04, 2004 8.361 8.444 8.295 8.390 572,659 +0.03(+0.40%)
Aug 03, 2004 8.301 8.378 8.301 8.357 615,705 -0.01(-0.12%)
Aug 02, 2004 8.384 8.415 8.326 8.367 382,095 -0.04(-0.44%)
Jul 30, 2004 8.371 8.444 8.330 8.405 650,529 +0.05(+0.57%)
Jul 29, 2004 8.382 8.394 8.336 8.357 725,981 -0.02(-0.30%)
Jul 28, 2004 8.388 8.421 8.320 8.382 541,221 -0.01(-0.07%)
Jul 27, 2004 8.429 8.434 8.353 8.388 556,214 -0.04(-0.47%)
Jul 26, 2004 8.498 8.510 8.425 8.427 396,605 -0.04(-0.49%)
Jul 23, 2004 8.477 8.543 8.458 8.469 326,473 -0.05(-0.61%)
Jul 22, 2004 8.636 8.675 8.508 8.520 428,527 -0.10(-1.20%)
Jul 21, 2004 8.680 8.766 8.622 8.624 496,723 -0.03(-0.36%)
Jul 20, 2004 8.597 8.675 8.566 8.655 300,839 +0.07(+0.87%)
Jul 19, 2004 8.591 8.644 8.570 8.580 393,219 +0.00(+0.00%)
Jul 16, 2004 8.570 8.624 8.518 8.580 368,069 +0.03(+0.36%)
Jul 15, 2004 8.560 8.595 8.508 8.549 243,283 +0.02(+0.19%)
Jul 14, 2004 8.498 8.580 8.485 8.533 205,073 +0.01(+0.10%)
Jul 13, 2004 8.560 8.587 8.510 8.524 226,355 -0.05(-0.60%)
Jul 12, 2004 8.582 8.630 8.539 8.576 477,377 -0.00(-0.05%)
Jul 09, 2004 8.477 8.591 8.462 8.580 461,900 +0.11(+1.32%)
Jul 08, 2004 8.498 8.539 8.456 8.469 629,248 -0.03(-0.34%)
Jul 07, 2004 8.566 8.609 8.496 8.498 927,185 -0.07(-0.80%)
Jul 06, 2004 8.539 8.626 8.539 8.566 554,763 -0.00(-0.05%)
Jul 02, 2004 8.562 8.591 8.543 8.570 666,006 +0.01(+0.14%)
Jul 01, 2004 8.580 8.580 8.522 8.558 798,047 -0.04(-0.46%)
Jun 30, 2004 8.496 8.684 8.496 8.597 1,753,285 +0.10(+1.17%)
Jun 29, 2004 8.456 8.553 8.446 8.498 695,510 +0.02(+0.24%)
Jun 28, 2004 8.436 8.512 8.363 8.477 1,939,012 +0.04(+0.49%)
Jun 25, 2004 8.198 8.436 8.148 8.436 1,657,036 +0.21(+2.56%)
Jun 24, 2004 8.198 8.264 8.175 8.225 437,233 +0.03(+0.33%)
Jun 23, 2004 8.177 8.202 8.134 8.198 532,998 +0.05(+0.63%)
Jun 22, 2004 8.187 8.208 8.115 8.146 504,946 -0.04(-0.50%)
Jun 21, 2004 8.187 8.274 8.115 8.187 521,390 +0.02(+0.25%)
Jun 18, 2004 8.105 8.219 8.094 8.167 711,471 +0.08(+1.05%)
Jun 17, 2004 8.111 8.165 8.053 8.082 337,598 -0.03(-0.36%)
Jun 16, 2004 8.088 8.181 8.066 8.111 694,059 +0.05(+0.59%)
Jun 15, 2004 8.001 8.094 8.001 8.063 362,748 +0.06(+0.78%)
Jun 14, 2004 8.001 8.053 7.981 8.001 511,233 -0.08(-1.02%)
Jun 10, 2004 8.016 8.094 8.016 8.084 425,141 +0.09(+1.16%)
Jun 09, 2004 8.090 8.125 7.991 7.991 320,186 -0.12(-1.48%)
Jun 08, 2004 8.121 8.140 8.094 8.111 225,871 -0.00(-0.03%)
Jun 07, 2004 8.061 8.121 8.032 8.113 407,729 +0.08(+1.00%)
Jun 04, 2004 8.016 8.076 7.962 8.032 355,493 +0.07(+0.86%)
Jun 03, 2004 8.053 8.084 7.964 7.964 338,081 -0.08(-0.98%)
Jun 02, 2004 8.125 8.146 8.032 8.043 294,068 -0.08(-0.94%)
Jun 01, 2004 8.094 8.161 8.072 8.119 783,537 +0.00(+0.00%)
May 28, 2004 8.063 8.128 8.047 8.119 359,846 +0.04(+0.46%)
May 27, 2004 8.045 8.086 8.018 8.082 369,520 +0.04(+0.51%)
May 26, 2004 8.001 8.041 7.964 8.041 501,560 +0.01(+0.15%)
May 25, 2004 7.898 8.090 7.898 8.028 611,836 +0.14(+1.84%)
May 24, 2004 7.867 7.917 7.815 7.884 333,728 +0.05(+0.61%)
May 21, 2004 7.815 7.888 7.768 7.836 355,493 +0.05(+0.64%)
May 20, 2004 7.609 7.836 7.590 7.786 561,051 +0.19(+2.56%)
May 19, 2004 7.760 7.805 7.588 7.592 415,468 -0.14(-1.84%)
May 18, 2004 7.691 7.755 7.650 7.735 348,722 +0.06(+0.84%)
May 17, 2004 7.774 7.795 7.662 7.671 352,108 -0.12(-1.59%)
May 14, 2004 7.691 7.844 7.658 7.795 380,644 +0.08(+1.05%)
May 13, 2004 7.728 7.797 7.677 7.714 298,904 +0.01(+0.08%)
May 12, 2004 7.619 7.724 7.547 7.708 337,114 +0.05(+0.62%)
May 11, 2004 7.557 7.691 7.557 7.660 329,859 +0.09(+1.20%)
May 10, 2004 7.739 7.745 7.569 7.569 412,082 -0.22(-2.84%)
May 07, 2004 7.937 7.958 7.770 7.791 456,579 -0.16(-2.03%)
May 06, 2004 7.997 8.001 7.890 7.952 405,794 -0.02(-0.29%)
May 05, 2004 8.020 8.049 7.964 7.975 426,108 -0.01(-0.18%)
May 04, 2004 7.985 8.049 7.937 7.989 309,061 +0.03(+0.36%)
May 03, 2004 7.898 7.972 7.884 7.960 605,548 +0.08(+1.02%)
Apr 30, 2004 7.896 7.929 7.819 7.879 524,776 +0.02(+0.32%)
Apr 29, 2004 7.962 8.016 7.826 7.855 479,795 -0.10(-1.20%)
Apr 28, 2004 7.958 8.022 7.910 7.950 991,996 -0.01(-0.08%)
Apr 27, 2004 7.950 7.962 7.859 7.956 379,193 +0.02(+0.23%)
Apr 26, 2004 7.877 7.937 7.815 7.937 376,775 +0.04(+0.50%)
Apr 23, 2004 7.815 7.898 7.805 7.898 468,187 +0.00(+0.00%)
Apr 22, 2004 7.753 7.898 7.753 7.898 343,402 +0.16(+2.06%)
Apr 21, 2004 7.681 7.739 7.609 7.739 271,336 +0.07(+0.89%)
Apr 20, 2004 7.795 7.815 7.660 7.671 341,951 -0.10(-1.33%)
Apr 19, 2004 7.780 7.824 7.735 7.774 256,342 -0.01(-0.08%)
Apr 16, 2004 7.691 7.826 7.662 7.780 631,182 +0.11(+1.46%)
Apr 15, 2004 7.606 7.687 7.561 7.669 491,403 +0.06(+0.82%)
Apr 14, 2004 7.697 7.697 7.557 7.606 403,860 -0.07(-0.97%)
Apr 13, 2004 7.846 7.846 7.644 7.681 359,846 -0.15(-1.93%)
Apr 12, 2004 7.871 7.910 7.791 7.832 313,414 -0.01(-0.11%)
Apr 08, 2004 7.960 7.970 7.840 7.840 255,375 -0.08(-1.04%)
Apr 07, 2004 7.950 7.960 7.877 7.923 285,362 -0.02(-0.21%)
Apr 06, 2004 8.010 8.043 7.927 7.939 195,884 -0.07(-0.88%)
Apr 05, 2004 7.989 8.012 7.898 8.010 325,990 +0.05(+0.65%)
Apr 02, 2004 7.989 8.012 7.915 7.958 449,324 +0.00(+0.00%)
Apr 01, 2004 7.888 7.981 7.865 7.958 417,886 +0.14(+1.83%)
Mar 31, 2004 7.846 7.865 7.811 7.815 331,310 +0.00(+0.00%)
Mar 30, 2004 7.751 7.815 7.749 7.815 309,545 +0.06(+0.83%)
Mar 29, 2004 7.733 7.774 7.706 7.751 335,663 +0.06(+0.81%)
Mar 26, 2004 7.700 7.733 7.673 7.689 444,971 +0.01(+0.08%)
Mar 25, 2004 7.671 7.695 7.660 7.683 594,907 +0.04(+0.54%)
Mar 24, 2004 7.629 7.677 7.629 7.642 760,805 -0.03(-0.38%)
Mar 23, 2004 7.675 7.708 7.656 7.671 724,046 +0.02(+0.22%)
Mar 22, 2004 7.664 7.704 7.611 7.654 992,964 -0.01(-0.13%)
Mar 19, 2004 7.766 7.766 7.652 7.664 586,685 -0.08(-1.04%)
Mar 18, 2004 7.718 7.817 7.693 7.745 304,225 +0.01(+0.08%)
Mar 17, 2004 7.764 7.801 7.735 7.739 506,397 +0.00(+0.03%)
Mar 16, 2004 7.743 7.786 7.693 7.737 477,377 +0.01(+0.11%)
Mar 15, 2004 7.836 7.836 7.706 7.728 569,273 -0.08(-0.98%)
Mar 12, 2004 7.749 7.873 7.733 7.805 415,951 +0.04(+0.45%)
Mar 11, 2004 7.836 7.979 7.770 7.770 366,134 -0.11(-1.39%)
Mar 10, 2004 7.950 8.026 7.879 7.879 349,206 -0.05(-0.63%)
Mar 09, 2004 8.001 8.020 7.929 7.929 282,460 -0.06(-0.80%)
Mar 08, 2004 8.032 8.074 7.991 7.993 394,186 -0.02(-0.23%)
Mar 05, 2004 8.012 8.066 7.972 8.012 279,074 +0.02(+0.23%)
Mar 04, 2004 8.055 8.055 7.987 7.993 240,381 -0.04(-0.51%)
Mar 03, 2004 8.057 8.061 7.970 8.034 236,512 -0.00(-0.03%)
Mar 02, 2004 8.063 8.105 8.026 8.037 335,179 -0.02(-0.21%)
Mar 01, 2004 8.063 8.105 8.043 8.053 535,417 +0.01(+0.13%)
Feb 27, 2004 8.008 8.101 7.968 8.043 950,401 +0.03(+0.41%)
Feb 26, 2004 7.981 8.022 7.944 8.010 574,594 +0.06(+0.75%)
Feb 25, 2004 8.028 8.059 7.941 7.950 430,945 -0.05(-0.65%)
Feb 24, 2004 7.954 8.066 7.939 8.001 665,039 +0.07(+0.86%)
Feb 23, 2004 8.016 8.051 7.894 7.933 455,612 -0.07(-0.90%)
Feb 20, 2004 8.063 8.076 7.979 8.006 363,232 -0.04(-0.46%)
Feb 19, 2004 8.198 8.245 8.037 8.043 607,966 -0.11(-1.39%)
Feb 18, 2004 8.208 8.252 8.150 8.156 251,022 -0.03(-0.38%)
Feb 17, 2004 8.063 8.206 8.063 8.187 225,387 +0.17(+2.06%)
Feb 13, 2004 8.163 8.177 8.022 8.022 338,565 -0.14(-1.77%)
Feb 12, 2004 8.270 8.270 8.154 8.167 186,694 -0.10(-1.25%)
Feb 11, 2004 8.268 8.270 8.212 8.270 198,302 +0.02(+0.25%)
Feb 10, 2004 8.171 8.250 8.159 8.250 388,866 +0.08(+0.99%)
Feb 09, 2004 8.206 8.250 8.169 8.169 332,277 -0.02(-0.20%)
Feb 06, 2004 7.960 8.194 7.952 8.185 959,107 +0.37(+4.74%)
Feb 05, 2004 7.840 7.894 7.780 7.815 342,918 +0.01(+0.08%)
Feb 04, 2004 8.001 8.001 7.809 7.809 327,924 -0.22(-2.70%)
Feb 03, 2004 8.022 8.072 7.989 8.026 127,203 +0.01(+0.13%)
Feb 02, 2004 7.999 8.022 7.921 8.016 218,132 +0.04(+0.47%)
Jan 30, 2004 7.989 8.010 7.948 7.979 303,741 +0.00(+0.05%)
Jan 29, 2004 7.960 8.016 7.921 7.975 258,277 +0.04(+0.44%)
Jan 28, 2004 8.074 8.111 7.929 7.939 301,323 -0.08(-1.03%)
Jan 27, 2004 8.161 8.165 8.022 8.022 270,368 -0.10(-1.20%)
Jan 26, 2004 8.043 8.138 8.030 8.119 251,505 +0.08(+0.95%)
Jan 23, 2004 7.997 8.097 7.991 8.043 561,051 +0.07(+0.83%)
Jan 22, 2004 8.055 8.061 7.964 7.977 168,799 -0.07(-0.82%)
Jan 21, 2004 8.074 8.074 7.989 8.043 195,884 -0.03(-0.36%)
Jan 20, 2004 7.962 8.072 7.962 8.072 278,107 +0.13(+1.64%)
Jan 16, 2004 8.059 8.063 7.941 7.941 178,472 -0.08(-1.01%)
Jan 15, 2004 8.105 8.115 7.972 8.022 193,949 -0.07(-0.89%)
Jan 14, 2004 7.981 8.094 7.939 8.094 246,185 +0.11(+1.42%)
Jan 13, 2004 7.981 7.987 7.908 7.981 338,081 -0.01(-0.16%)
Jan 12, 2004 7.904 7.993 7.890 7.993 271,336 +0.11(+1.39%)
Jan 09, 2004 7.931 7.991 7.884 7.884 203,622 -0.08(-0.96%)
Jan 08, 2004 7.970 8.001 7.902 7.960 271,819 +0.02(+0.29%)
Jan 07, 2004 7.892 7.954 7.805 7.937 323,088 +0.08(+0.97%)
Jan 06, 2004 8.024 8.051 7.861 7.861 294,068 -0.13(-1.66%)
Jan 05, 2004 8.018 8.061 7.956 7.993 191,531 -0.02(-0.31%)
Jan 02, 2004 8.001 8.070 7.962 8.018 159,125 +0.06(+0.70%)
Dec 31, 2003 8.130 8.130 7.962 7.962 311,480 -0.12(-1.43%)
Dec 30, 2003 8.132 8.140 8.057 8.078 251,505 -0.00(-0.03%)
Dec 29, 2003 8.105 8.175 8.051 8.080 255,375 +0.00(+0.03%)
Dec 26, 2003 8.018 8.090 8.018 8.078 48,366 +0.08(+1.01%)
Dec 24, 2003 8.101 8.101 7.997 7.997 150,903 -0.12(-1.53%)
Dec 23, 2003 7.989 8.121 7.989 8.121 255,375 +0.08(+1.03%)
Dec 22, 2003 7.884 8.039 7.884 8.039 151,387 +0.14(+1.83%)
Dec 19, 2003 7.999 7.999 7.879 7.894 370,003 -0.11(-1.32%)
Dec 18, 2003 7.846 7.999 7.846 7.999 220,067 +0.15(+1.87%)
Dec 17, 2003 7.867 7.871 7.805 7.853 203,622 +0.02(+0.32%)
Dec 16, 2003 7.884 7.896 7.788 7.828 275,689 -0.03(-0.42%)
Dec 15, 2003 7.983 8.010 7.861 7.861 368,552 -0.12(-1.50%)
Dec 12, 2003 7.846 7.981 7.836 7.981 295,519 +0.15(+1.87%)
Dec 11, 2003 7.774 7.879 7.764 7.834 560,567 +0.04(+0.56%)
Dec 10, 2003 7.867 7.867 7.791 7.791 271,819 -0.07(-0.84%)
Dec 09, 2003 7.950 7.960 7.836 7.857 210,877 -0.10(-1.30%)
Dec 08, 2003 7.861 7.960 7.834 7.960 343,885 +0.10(+1.26%)
Dec 05, 2003 7.908 7.929 7.836 7.861 279,558 -0.05(-0.60%)
Dec 04, 2003 7.834 7.908 7.815 7.908 281,493 +0.10(+1.22%)
Dec 03, 2003 8.053 8.074 7.813 7.813 604,097 -0.20(-2.48%)
Dec 02, 2003 8.053 8.084 7.968 8.012 273,754 -0.01(-0.13%)
Dec 01, 2003 7.960 8.034 7.960 8.022 194,433 +0.08(+1.04%)
Nov 28, 2003 8.001 8.022 7.939 7.939 113,661 -0.06(-0.78%)
Nov 26, 2003 8.068 8.105 7.941 8.001 248,120 -0.02(-0.31%)
Nov 25, 2003 7.999 8.111 7.983 8.026 305,192 +0.06(+0.70%)
Nov 24, 2003 7.762 7.991 7.762 7.970 526,227 +0.25(+3.24%)
Nov 21, 2003 7.609 7.743 7.609 7.720 417,402 +0.16(+2.16%)
Nov 20, 2003 7.691 7.747 7.549 7.557 505,429 -0.13(-1.75%)
Nov 19, 2003 7.691 7.764 7.671 7.691 226,355 +0.02(+0.27%)
Nov 18, 2003 7.836 7.886 7.671 7.671 191,047 -0.15(-1.90%)
Nov 17, 2003 7.826 7.815 7.609 7.819 258,760 -0.01(-0.08%)
Nov 14, 2003 7.884 7.894 7.836 7.826 306,159 -0.06(-0.73%)
Nov 13, 2003 7.857 7.908 7.842 7.884 164,446 +0.01(+0.11%)
Nov 12, 2003 7.867 7.894 7.855 7.875 436,265 +0.03(+0.37%)
Nov 11, 2003 7.908 7.908 7.811 7.846 135,426 -0.05(-0.58%)
Nov 10, 2003 7.933 7.937 7.867 7.892 190,564 -0.04(-0.44%)
Nov 07, 2003 7.991 7.991 7.917 7.927 296,486 -0.03(-0.42%)
Nov 06, 2003 7.981 7.981 7.931 7.960 123,334 -0.04(-0.52%)
Nov 05, 2003 7.960 7.983 7.896 8.001 219,100 +0.06(+0.78%)
Nov 04, 2003 7.960 7.960 7.896 7.939 240,865 -0.02(-0.23%)
Nov 03, 2003 7.863 7.960 7.863 7.958 404,343 +0.13(+1.69%)
Oct 31, 2003 7.681 7.774 7.681 7.826 630,699 +0.09(+1.15%)
Oct 30, 2003 7.702 7.702 7.675 7.737 236,995 +0.06(+0.73%)
Oct 29, 2003 7.615 7.714 7.615 7.681 324,055 +0.03(+0.41%)
Oct 28, 2003 7.596 7.650 7.509 7.650 354,526 +0.07(+0.98%)
Oct 27, 2003 7.485 7.598 7.466 7.575 287,297 +0.09(+1.22%)
Oct 24, 2003 7.485 7.526 7.474 7.485 218,616 +0.00(+0.00%)
Oct 23, 2003 7.487 7.547 7.394 7.485 263,113 -0.02(-0.30%)
Oct 22, 2003 7.584 7.598 7.505 7.507 217,165 -0.10(-1.28%)
Oct 21, 2003 7.619 7.635 7.567 7.604 149,936 -0.02(-0.22%)
Oct 20, 2003 7.596 7.640 7.551 7.621 177,988 +0.03(+0.44%)
Oct 17, 2003 7.660 7.660 7.516 7.588 212,328 -0.04(-0.52%)
Oct 16, 2003 7.671 7.697 7.588 7.627 240,381 -0.04(-0.57%)
Oct 15, 2003 7.718 7.718 7.596 7.671 353,075 -0.06(-0.80%)
Oct 14, 2003 7.743 7.784 7.743 7.733 363,716 -0.04(-0.53%)
Oct 13, 2003 7.747 7.817 7.733 7.774 144,132 +0.03(+0.35%)
Oct 10, 2003 7.776 7.788 7.673 7.747 161,060 -0.02(-0.24%)
Oct 09, 2003 7.805 7.857 7.718 7.766 251,505 -0.01(-0.13%)
Oct 08, 2003 7.846 7.846 7.809 7.776 447,390 -0.08(-1.03%)
Oct 07, 2003 7.846 7.857 7.747 7.857 250,054 +0.01(+0.13%)
Oct 06, 2003 7.735 7.846 7.735 7.846 222,002 +0.11(+1.39%)
Oct 03, 2003 7.650 7.739 7.650 7.739 406,762 +0.10(+1.24%)
Oct 02, 2003 7.598 7.689 7.586 7.644 219,583 +0.03(+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.