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

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 9.122 9.122 8.903 9.055 504,710 -0.05(-0.60%)
Apr 28, 2005 9.243 9.243 9.040 9.109 663,210 -0.13(-1.45%)
Apr 27, 2005 9.157 9.293 9.082 9.243 384,039 +0.07(+0.80%)
Apr 26, 2005 9.212 9.268 9.111 9.170 402,236 -0.04(-0.39%)
Apr 25, 2005 9.184 9.268 9.147 9.205 399,362 +0.03(+0.34%)
Apr 22, 2005 9.197 9.239 9.132 9.174 715,405 -0.02(-0.25%)
Apr 21, 2005 9.105 9.247 9.084 9.197 427,615 +0.13(+1.47%)
Apr 20, 2005 9.120 9.124 9.042 9.063 503,752 -0.06(-0.69%)
Apr 19, 2005 9.063 9.134 9.032 9.126 343,816 +0.07(+0.81%)
Apr 18, 2005 8.961 9.097 8.938 9.053 349,562 +0.10(+1.10%)
Apr 15, 2005 9.038 9.084 8.955 8.955 539,187 -0.08(-0.90%)
Apr 14, 2005 9.105 9.157 9.003 9.036 496,091 -0.06(-0.67%)
Apr 13, 2005 9.201 9.216 9.047 9.097 535,835 -0.08(-0.91%)
Apr 12, 2005 9.051 9.199 8.959 9.180 322,267 +0.13(+1.43%)
Apr 11, 2005 9.095 9.118 9.042 9.051 252,355 -0.04(-0.48%)
Apr 08, 2005 9.228 9.274 9.084 9.095 316,042 -0.13(-1.43%)
Apr 07, 2005 9.136 9.245 9.095 9.226 251,397 +0.07(+0.73%)
Apr 06, 2005 9.220 9.308 9.153 9.159 416,122 -0.05(-0.50%)
Apr 05, 2005 9.197 9.251 9.182 9.205 526,737 +0.00(+0.00%)
Apr 04, 2005 9.178 9.235 9.070 9.205 541,103 +0.13(+1.45%)
Apr 01, 2005 9.111 9.134 9.022 9.074 948,606 -0.02(-0.18%)
Mar 31, 2005 9.047 9.111 9.001 9.090 592,340 +0.03(+0.32%)
Mar 30, 2005 8.948 9.061 8.948 9.061 298,803 +0.13(+1.50%)
Mar 29, 2005 9.084 9.134 8.915 8.928 522,906 -0.14(-1.50%)
Mar 28, 2005 9.063 9.139 9.040 9.063 734,080 +0.00(+0.00%)
Mar 24, 2005 9.128 9.168 9.051 9.063 265,763 -0.04(-0.48%)
Mar 23, 2005 9.212 9.212 9.070 9.107 700,561 -0.10(-1.13%)
Mar 22, 2005 9.210 9.285 9.147 9.212 493,217 -0.01(-0.09%)
Mar 21, 2005 9.262 9.283 9.155 9.220 367,279 -0.03(-0.34%)
Mar 18, 2005 9.295 9.314 9.151 9.251 901,200 +0.01(+0.09%)
Mar 17, 2005 9.220 9.299 9.151 9.243 345,731 +0.04(+0.39%)
Mar 16, 2005 9.214 9.251 9.166 9.207 425,699 -0.01(-0.07%)
Mar 15, 2005 9.293 9.397 9.197 9.214 343,337 -0.08(-0.85%)
Mar 14, 2005 9.153 9.324 9.153 9.293 412,291 +0.10(+1.14%)
Mar 11, 2005 9.210 9.237 9.130 9.189 495,133 -0.07(-0.72%)
Mar 10, 2005 9.272 9.316 9.197 9.255 517,639 -0.04(-0.38%)
Mar 09, 2005 9.347 9.374 9.251 9.291 471,190 -0.06(-0.60%)
Mar 08, 2005 9.498 9.498 9.345 9.347 545,412 -0.13(-1.37%)
Mar 07, 2005 9.377 9.502 9.356 9.477 326,577 +0.05(+0.51%)
Mar 04, 2005 9.366 9.475 9.326 9.429 317,958 +0.08(+0.85%)
Mar 03, 2005 9.379 9.445 9.314 9.349 441,023 +0.00(+0.02%)
Mar 02, 2005 9.358 9.439 9.314 9.347 528,653 -0.01(-0.09%)
Mar 01, 2005 9.287 9.425 9.230 9.356 697,687 +0.08(+0.90%)
Feb 28, 2005 9.220 9.272 9.143 9.272 687,632 +0.06(+0.70%)
Feb 25, 2005 9.042 9.207 8.980 9.207 701,997 +0.15(+1.61%)
Feb 24, 2005 9.032 9.074 8.980 9.061 531,526 +0.03(+0.32%)
Feb 23, 2005 9.053 9.116 9.001 9.032 652,196 -0.00(-0.05%)
Feb 22, 2005 9.095 9.095 8.976 9.036 722,109 -0.10(-1.10%)
Feb 18, 2005 9.220 9.220 9.040 9.136 588,988 -0.06(-0.64%)
Feb 17, 2005 9.226 9.262 9.070 9.195 556,426 -0.03(-0.34%)
Feb 16, 2005 9.168 9.312 9.107 9.226 689,547 +0.03(+0.36%)
Feb 15, 2005 9.147 9.237 9.090 9.193 486,992 +0.04(+0.39%)
Feb 14, 2005 9.180 9.187 9.116 9.157 674,703 -0.02(-0.25%)
Feb 11, 2005 9.170 9.230 9.086 9.180 651,718 +0.01(+0.11%)
Feb 10, 2005 9.113 9.205 9.097 9.170 586,594 +0.08(+0.85%)
Feb 09, 2005 9.126 9.184 9.063 9.093 646,450 -0.01(-0.14%)
Feb 08, 2005 9.126 9.178 9.076 9.105 474,542 +0.01(+0.09%)
Feb 07, 2005 9.189 9.220 9.049 9.097 834,160 -0.07(-0.80%)
Feb 04, 2005 9.228 9.326 9.080 9.170 1,001,759 -0.05(-0.54%)
Feb 03, 2005 9.189 9.220 9.090 9.220 396,010 +0.04(+0.41%)
Feb 02, 2005 9.126 9.187 9.072 9.182 400,799 +0.06(+0.69%)
Feb 01, 2005 9.168 9.247 9.080 9.120 619,156 -0.04(-0.41%)
Jan 31, 2005 9.084 9.207 9.084 9.157 647,408 +0.10(+1.15%)
Jan 28, 2005 9.042 9.082 8.992 9.053 461,134 +0.02(+0.25%)
Jan 27, 2005 9.001 9.086 8.974 9.030 485,556 +0.01(+0.14%)
Jan 26, 2005 8.857 9.028 8.854 9.017 731,686 +0.21(+2.42%)
Jan 25, 2005 8.848 8.917 8.735 8.804 810,697 -0.02(-0.26%)
Jan 24, 2005 8.792 8.932 8.721 8.827 575,101 +0.01(+0.17%)
Jan 21, 2005 8.771 8.842 8.721 8.813 535,835 +0.06(+0.69%)
Jan 20, 2005 8.813 8.832 8.708 8.752 737,432 -0.07(-0.83%)
Jan 19, 2005 8.844 8.953 8.815 8.825 694,335 -0.00(-0.02%)
Jan 18, 2005 8.798 8.834 8.733 8.827 943,818 +0.03(+0.36%)
Jan 14, 2005 8.781 8.827 8.756 8.796 493,217 +0.04(+0.41%)
Jan 13, 2005 8.731 8.823 8.696 8.761 298,803 +0.05(+0.58%)
Jan 12, 2005 8.735 8.740 8.604 8.710 934,719 -0.05(-0.52%)
Jan 11, 2005 8.698 8.771 8.627 8.756 569,834 +0.03(+0.31%)
Jan 10, 2005 8.696 8.844 8.685 8.729 363,448 +0.05(+0.60%)
Jan 07, 2005 8.811 8.842 8.654 8.677 554,032 -0.08(-0.93%)
Jan 06, 2005 8.813 8.844 8.740 8.758 478,373 -0.07(-0.78%)
Jan 05, 2005 8.869 8.907 8.784 8.827 875,342 -0.04(-0.42%)
Jan 04, 2005 8.982 9.022 8.823 8.865 654,591 -0.10(-1.07%)
Jan 03, 2005 9.045 9.095 8.940 8.961 1,030,011 -0.09(-0.99%)
Dec 31, 2004 9.088 9.168 9.049 9.051 230,806 -0.02(-0.18%)
Dec 30, 2004 9.113 9.124 9.065 9.068 165,682 -0.03(-0.28%)
Dec 29, 2004 9.126 9.126 9.059 9.093 290,184 -0.03(-0.37%)
Dec 28, 2004 9.051 9.157 9.051 9.126 201,596 +0.08(+0.85%)
Dec 27, 2004 9.149 9.149 9.047 9.049 203,512 -0.10(-1.14%)
Dec 23, 2004 9.178 9.230 9.147 9.153 350,998 -0.03(-0.27%)
Dec 22, 2004 9.105 9.189 9.105 9.178 370,631 +0.05(+0.55%)
Dec 21, 2004 8.980 9.134 8.980 9.128 338,548 +0.16(+1.77%)
Dec 20, 2004 8.928 9.032 8.928 8.969 607,663 -0.01(-0.12%)
Dec 17, 2004 9.074 9.120 8.976 8.980 1,610,380 -0.10(-1.13%)
Dec 16, 2004 9.113 9.132 9.038 9.082 628,254 -0.05(-0.57%)
Dec 15, 2004 8.936 9.145 8.932 9.134 515,724 +0.18(+1.98%)
Dec 14, 2004 9.042 9.070 8.911 8.957 779,571 -0.09(-1.02%)
Dec 13, 2004 8.896 9.063 8.857 9.049 514,287 +0.06(+0.70%)
Dec 10, 2004 8.980 9.032 8.871 8.986 655,070 -0.01(-0.12%)
Dec 09, 2004 8.913 9.057 8.888 8.997 605,269 +0.06(+0.65%)
Dec 08, 2004 8.869 8.951 8.844 8.938 479,331 +0.06(+0.71%)
Dec 07, 2004 9.105 9.105 8.875 8.875 305,507 -0.23(-2.55%)
Dec 06, 2004 9.042 9.176 8.992 9.107 402,236 +0.05(+0.51%)
Dec 03, 2004 9.120 9.124 9.059 9.061 214,525 -0.06(-0.66%)
Dec 02, 2004 9.159 9.199 9.095 9.122 282,044 -0.03(-0.30%)
Dec 01, 2004 9.116 9.278 9.105 9.149 767,121 +0.06(+0.71%)
Nov 30, 2004 9.136 9.241 9.063 9.084 548,286 -0.04(-0.46%)
Nov 29, 2004 9.086 9.303 9.074 9.126 582,763 +0.06(+0.67%)
Nov 26, 2004 9.136 9.136 9.063 9.065 97,207 -0.04(-0.44%)
Nov 24, 2004 9.011 9.113 8.971 9.105 503,273 +0.10(+1.16%)
Nov 23, 2004 8.819 9.001 8.809 9.001 339,985 +0.16(+1.82%)
Nov 22, 2004 8.800 8.892 8.800 8.840 644,056 +0.06(+0.69%)
Nov 19, 2004 8.917 8.917 8.779 8.779 386,433 -0.14(-1.55%)
Nov 18, 2004 8.940 8.953 8.827 8.917 287,790 -0.00(-0.05%)
Nov 17, 2004 8.946 8.988 8.859 8.921 522,427 +0.08(+0.92%)
Nov 16, 2004 8.836 8.880 8.804 8.840 492,260 -0.03(-0.31%)
Nov 15, 2004 8.896 8.898 8.792 8.867 398,405 -0.01(-0.09%)
Nov 12, 2004 8.844 8.911 8.740 8.875 359,618 +0.04(+0.47%)
Nov 11, 2004 8.827 8.834 8.729 8.834 317,958 +0.03(+0.31%)
Nov 10, 2004 8.719 8.890 8.690 8.806 271,988 +0.07(+0.84%)
Nov 09, 2004 8.677 8.802 8.677 8.733 233,679 +0.05(+0.53%)
Nov 08, 2004 8.844 8.844 8.687 8.687 234,158 -0.13(-1.42%)
Nov 05, 2004 8.938 8.938 8.740 8.813 343,816 -0.09(-1.01%)
Nov 04, 2004 8.792 8.932 8.696 8.903 337,590 +0.08(+0.90%)
Nov 03, 2004 8.641 8.840 8.641 8.823 332,323 +0.20(+2.35%)
Nov 02, 2004 8.667 8.740 8.596 8.621 345,252 -0.07(-0.84%)
Nov 01, 2004 8.583 8.715 8.552 8.694 628,733 +0.11(+1.26%)
Oct 29, 2004 8.696 8.702 8.543 8.585 431,924 -0.13(-1.51%)
Oct 28, 2004 8.761 8.773 8.623 8.717 271,030 -0.04(-0.50%)
Oct 27, 2004 8.625 8.761 8.619 8.761 362,970 +0.14(+1.65%)
Oct 26, 2004 8.556 8.621 8.514 8.619 425,220 +0.06(+0.73%)
Oct 25, 2004 8.466 8.593 8.466 8.556 470,711 +0.08(+0.91%)
Oct 22, 2004 8.604 8.664 8.479 8.479 485,556 -0.10(-1.22%)
Oct 21, 2004 8.591 8.708 8.573 8.583 449,163 +0.01(+0.15%)
Oct 20, 2004 8.537 8.612 8.487 8.570 292,578 +0.03(+0.39%)
Oct 19, 2004 8.541 8.652 8.520 8.537 316,042 -0.01(-0.15%)
Oct 18, 2004 8.606 8.687 8.531 8.550 367,758 -0.05(-0.63%)
Oct 15, 2004 8.485 8.704 8.479 8.604 375,899 +0.13(+1.48%)
Oct 14, 2004 8.589 8.600 8.479 8.479 322,746 -0.12(-1.41%)
Oct 13, 2004 8.792 8.792 8.508 8.600 294,015 -0.19(-2.16%)
Oct 12, 2004 8.729 8.823 8.717 8.790 296,888 +0.03(+0.31%)
Oct 11, 2004 8.687 8.763 8.667 8.763 240,862 +0.09(+0.99%)
Oct 08, 2004 8.675 8.725 8.669 8.677 218,835 +0.01(+0.10%)
Oct 07, 2004 8.823 8.844 8.669 8.669 315,084 -0.12(-1.40%)
Oct 06, 2004 8.792 8.794 8.752 8.792 271,988 +0.00(+0.00%)
Oct 05, 2004 8.850 8.867 8.792 8.792 183,400 -0.04(-0.47%)
Oct 04, 2004 8.817 8.873 8.806 8.834 423,784 +0.02(+0.26%)
Oct 01, 2004 8.677 8.811 8.677 8.811 433,361 +0.16(+1.91%)
Sep 30, 2004 8.754 8.786 8.631 8.646 451,557 -0.10(-1.12%)
Sep 29, 2004 8.522 8.758 8.520 8.744 426,657 +0.20(+2.35%)
Sep 28, 2004 8.562 8.591 8.506 8.543 358,181 +0.00(+0.02%)
Sep 27, 2004 8.437 8.583 8.431 8.541 282,522 +0.06(+0.74%)
Sep 24, 2004 8.573 8.581 8.454 8.479 456,346 -0.11(-1.34%)
Sep 23, 2004 8.641 8.652 8.575 8.593 301,198 -0.02(-0.27%)
Sep 22, 2004 8.781 8.781 8.616 8.616 371,110 -0.18(-2.00%)
Sep 21, 2004 8.756 8.798 8.723 8.792 185,315 +0.04(+0.43%)
Sep 20, 2004 8.767 8.775 8.677 8.754 238,947 -0.01(-0.07%)
Sep 17, 2004 8.844 8.844 8.721 8.761 410,376 -0.04(-0.45%)
Sep 16, 2004 8.637 8.800 8.637 8.800 253,791 +0.16(+1.91%)
Sep 15, 2004 8.748 8.748 8.635 8.635 258,580 -0.10(-1.17%)
Sep 14, 2004 8.792 8.800 8.721 8.738 396,489 -0.03(-0.38%)
Sep 13, 2004 8.744 8.829 8.723 8.771 699,603 -0.06(-0.71%)
Sep 10, 2004 8.802 8.834 8.756 8.834 226,976 +0.02(+0.26%)
Sep 09, 2004 8.696 8.834 8.696 8.811 397,447 +0.09(+1.08%)
Sep 08, 2004 8.719 8.769 8.667 8.717 349,562 -0.01(-0.14%)
Sep 07, 2004 8.635 8.750 8.625 8.729 243,735 +0.12(+1.43%)
Sep 03, 2004 8.677 8.721 8.568 8.606 166,640 -0.07(-0.79%)
Sep 02, 2004 8.600 8.683 8.591 8.675 255,228 +0.08(+0.97%)
Sep 01, 2004 8.541 8.598 8.533 8.591 391,222 +0.06(+0.71%)
Aug 31, 2004 8.447 8.539 8.443 8.531 392,658 +0.05(+0.62%)
Aug 30, 2004 8.541 8.541 8.447 8.479 304,550 -0.08(-0.90%)
Aug 27, 2004 8.458 8.556 8.437 8.556 214,525 +0.09(+1.06%)
Aug 26, 2004 8.520 8.525 8.428 8.466 264,326 -0.04(-0.52%)
Aug 25, 2004 8.418 8.516 8.376 8.510 365,364 +0.07(+0.84%)
Aug 24, 2004 8.332 8.439 8.270 8.439 459,698 +0.09(+1.03%)
Aug 23, 2004 8.395 8.401 8.257 8.353 691,941 -0.03(-0.40%)
Aug 20, 2004 8.395 8.410 8.366 8.387 331,365 +0.02(+0.22%)
Aug 19, 2004 8.489 8.502 8.360 8.368 865,765 -0.15(-1.74%)
Aug 18, 2004 8.324 8.522 8.320 8.516 350,998 +0.19(+2.23%)
Aug 17, 2004 8.458 8.458 8.326 8.330 553,553 -0.11(-1.26%)
Aug 16, 2004 8.353 8.468 8.353 8.437 329,929 +0.07(+0.87%)
Aug 13, 2004 8.374 8.406 8.297 8.364 324,183 +0.01(+0.13%)
Aug 12, 2004 8.458 8.458 8.353 8.353 248,045 -0.14(-1.60%)
Aug 11, 2004 8.374 8.512 8.295 8.489 423,305 +0.09(+1.02%)
Aug 10, 2004 8.303 8.418 8.291 8.403 267,678 +0.12(+1.46%)
Aug 09, 2004 8.309 8.341 8.272 8.282 402,714 -0.05(-0.58%)
Aug 06, 2004 8.395 8.435 8.328 8.330 371,589 -0.10(-1.16%)
Aug 05, 2004 8.458 8.470 8.368 8.428 553,553 -0.05(-0.54%)
Aug 04, 2004 8.445 8.529 8.378 8.474 566,961 +0.03(+0.40%)
Aug 03, 2004 8.385 8.462 8.385 8.441 609,579 -0.01(-0.12%)
Aug 02, 2004 8.468 8.499 8.410 8.451 378,293 -0.04(-0.44%)
Jul 30, 2004 8.456 8.529 8.414 8.489 644,056 +0.05(+0.57%)
Jul 29, 2004 8.466 8.479 8.420 8.441 718,757 -0.03(-0.30%)
Jul 28, 2004 8.472 8.506 8.403 8.466 535,835 -0.01(-0.07%)
Jul 27, 2004 8.514 8.518 8.437 8.472 550,680 -0.04(-0.47%)
Jul 26, 2004 8.583 8.596 8.510 8.512 392,658 -0.04(-0.49%)
Jul 23, 2004 8.562 8.629 8.543 8.554 323,225 -0.05(-0.61%)
Jul 22, 2004 8.723 8.763 8.593 8.606 424,263 -0.10(-1.20%)
Jul 21, 2004 8.767 8.854 8.708 8.710 491,781 -0.03(-0.36%)
Jul 20, 2004 8.683 8.763 8.652 8.742 297,846 +0.08(+0.87%)
Jul 19, 2004 8.677 8.731 8.656 8.667 389,307 +0.00(+0.00%)
Jul 16, 2004 8.656 8.710 8.604 8.667 364,406 +0.03(+0.36%)
Jul 15, 2004 8.646 8.681 8.593 8.635 240,862 +0.02(+0.19%)
Jul 14, 2004 8.583 8.667 8.570 8.619 203,033 +0.01(+0.10%)
Jul 13, 2004 8.646 8.673 8.596 8.610 224,102 -0.05(-0.60%)
Jul 12, 2004 8.669 8.717 8.625 8.662 472,627 -0.00(-0.05%)
Jul 09, 2004 8.562 8.677 8.548 8.667 457,304 +0.11(+1.32%)
Jul 08, 2004 8.583 8.625 8.541 8.554 622,986 -0.03(-0.34%)
Jul 07, 2004 8.652 8.696 8.581 8.583 917,960 -0.07(-0.80%)
Jul 06, 2004 8.625 8.713 8.625 8.652 549,243 -0.00(-0.05%)
Jul 02, 2004 8.648 8.677 8.629 8.656 659,379 +0.01(+0.14%)
Jul 01, 2004 8.667 8.667 8.608 8.644 790,106 -0.04(-0.46%)
Jun 30, 2004 8.581 8.771 8.581 8.683 1,735,839 +0.10(+1.17%)
Jun 29, 2004 8.541 8.639 8.531 8.583 688,589 +0.02(+0.24%)
Jun 28, 2004 8.520 8.598 8.447 8.562 1,919,719 +0.04(+0.49%)
Jun 25, 2004 8.280 8.520 8.230 8.520 1,640,548 +0.21(+2.56%)
Jun 24, 2004 8.280 8.347 8.257 8.307 432,882 +0.03(+0.33%)
Jun 23, 2004 8.259 8.284 8.215 8.280 527,695 +0.05(+0.63%)
Jun 22, 2004 8.270 8.291 8.197 8.228 499,921 -0.04(-0.50%)
Jun 21, 2004 8.270 8.357 8.197 8.270 516,202 +0.02(+0.25%)
Jun 18, 2004 8.186 8.301 8.176 8.249 704,391 +0.09(+1.05%)
Jun 17, 2004 8.193 8.247 8.134 8.163 334,238 -0.03(-0.36%)
Jun 16, 2004 8.170 8.264 8.147 8.193 687,153 +0.05(+0.59%)
Jun 15, 2004 8.082 8.176 8.082 8.144 359,139 +0.06(+0.78%)
Jun 14, 2004 8.082 8.134 8.061 8.082 506,146 -0.08(-1.02%)
Jun 10, 2004 8.096 8.176 8.096 8.165 420,911 +0.09(+1.16%)
Jun 09, 2004 8.172 8.207 8.071 8.071 317,000 -0.12(-1.48%)
Jun 08, 2004 8.203 8.222 8.176 8.193 223,624 -0.00(-0.03%)
Jun 07, 2004 8.142 8.203 8.113 8.195 403,672 +0.08(+1.00%)
Jun 04, 2004 8.096 8.157 8.042 8.113 351,956 +0.07(+0.86%)
Jun 03, 2004 8.134 8.165 8.044 8.044 334,717 -0.08(-0.98%)
Jun 02, 2004 8.207 8.228 8.113 8.124 291,142 -0.08(-0.94%)
Jun 01, 2004 8.176 8.243 8.153 8.201 775,740 +0.00(+0.00%)
May 28, 2004 8.144 8.209 8.128 8.201 356,266 +0.04(+0.46%)
May 27, 2004 8.126 8.167 8.099 8.163 365,843 +0.04(+0.51%)
May 26, 2004 8.082 8.121 8.044 8.121 496,569 +0.01(+0.15%)
May 25, 2004 7.977 8.172 7.977 8.109 605,748 +0.15(+1.84%)
May 24, 2004 7.946 7.996 7.894 7.963 330,408 +0.05(+0.61%)
May 21, 2004 7.894 7.967 7.846 7.915 351,956 +0.05(+0.64%)
May 20, 2004 7.685 7.915 7.666 7.865 555,468 +0.20(+2.56%)
May 19, 2004 7.837 7.883 7.664 7.668 411,334 -0.14(-1.84%)
May 18, 2004 7.769 7.833 7.727 7.812 345,252 +0.06(+0.84%)
May 17, 2004 7.852 7.873 7.739 7.748 348,604 -0.13(-1.59%)
May 14, 2004 7.769 7.923 7.735 7.873 376,856 +0.08(+1.05%)
May 13, 2004 7.806 7.875 7.754 7.792 295,930 +0.01(+0.08%)
May 12, 2004 7.695 7.802 7.622 7.785 333,760 +0.05(+0.62%)
May 11, 2004 7.633 7.769 7.633 7.737 326,577 +0.09(+1.20%)
May 10, 2004 7.817 7.823 7.645 7.645 407,982 -0.22(-2.84%)
May 07, 2004 8.017 8.038 7.848 7.869 452,036 -0.16(-2.03%)
May 06, 2004 8.078 8.082 7.969 8.032 401,757 -0.02(-0.29%)
May 05, 2004 8.101 8.130 8.044 8.055 421,868 -0.01(-0.18%)
May 04, 2004 8.065 8.130 8.017 8.069 305,986 +0.03(+0.36%)
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.