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 30, 2008 10.32 10.32 9.908 9.977 674,939 -0.18(-1.73%)
Apr 29, 2008 10.16 10.23 10.12 10.15 562,792 -0.06(-0.61%)
Apr 28, 2008 10.32 10.32 10.21 10.21 903,680 -0.14(-1.33%)
Apr 25, 2008 10.34 10.38 10.30 10.35 592,215 +0.08(+0.76%)
Apr 24, 2008 10.25 10.40 10.12 10.27 543,590 +0.05(+0.49%)
Apr 23, 2008 10.13 10.24 10.04 10.22 381,897 +0.15(+1.49%)
Apr 22, 2008 10.21 10.21 9.958 10.07 479,178 -0.17(-1.62%)
Apr 21, 2008 10.25 10.27 10.14 10.24 267,799 -0.09(-0.91%)
Apr 18, 2008 10.34 10.37 10.25 10.33 468,911 +0.08(+0.73%)
Apr 17, 2008 10.35 10.40 10.24 10.26 317,428 -0.14(-1.36%)
Apr 16, 2008 10.18 10.41 10.14 10.40 640,091 +0.31(+3.07%)
Apr 15, 2008 9.924 10.15 9.899 10.09 966,059 +0.21(+2.16%)
Apr 14, 2008 9.742 9.902 9.695 9.877 913,066 +0.13(+1.28%)
Apr 11, 2008 9.839 9.908 9.739 9.751 631,903 -0.17(-1.71%)
Apr 10, 2008 9.845 9.980 9.792 9.921 574,562 +0.06(+0.57%)
Apr 09, 2008 9.933 9.968 9.858 9.864 1,282,012 -0.03(-0.32%)
Apr 08, 2008 9.764 9.917 9.745 9.896 427,774 +0.05(+0.54%)
Apr 07, 2008 9.711 9.899 9.711 9.842 562,172 +0.12(+1.26%)
Apr 04, 2008 9.930 9.958 9.714 9.720 981,328 -0.18(-1.87%)
Apr 03, 2008 10.06 10.15 9.877 9.905 879,811 -0.25(-2.50%)
Apr 02, 2008 9.974 10.21 9.930 10.16 1,099,125 +0.17(+1.66%)
Apr 01, 2008 9.739 9.993 9.733 9.993 1,494,999 +0.27(+2.74%)
Mar 31, 2008 9.567 9.789 9.491 9.726 984,440 +0.16(+1.64%)
Mar 28, 2008 9.617 9.654 9.538 9.570 1,039,428 -0.03(-0.33%)
Mar 27, 2008 9.698 9.789 9.482 9.601 680,928 -0.06(-0.65%)
Mar 26, 2008 9.592 9.686 9.570 9.664 717,368 +0.01(+0.06%)
Mar 25, 2008 9.620 9.755 9.560 9.657 913,695 -0.03(-0.26%)
Mar 24, 2008 9.708 9.786 9.636 9.683 740,944 -0.01(-0.10%)
Mar 21, 2008 9.861 9.861 9.589 9.692 2,694,662 +0.00(+0.00%)
Mar 20, 2008 9.861 9.861 9.589 9.692 2,694,662 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.767 9.767 1,026,021 -0.20(-2.04%)
Mar 18, 2008 9.849 10.01 9.720 9.971 1,058,902 +0.27(+2.81%)
Mar 17, 2008 9.401 9.798 9.401 9.698 1,116,683 +0.01(+0.06%)
Mar 14, 2008 9.808 9.827 9.397 9.692 1,339,190 -0.06(-0.58%)
Mar 13, 2008 9.435 9.758 9.419 9.748 1,559,143 +0.22(+2.30%)
Mar 12, 2008 9.589 9.642 9.423 9.529 1,355,152 -0.02(-0.16%)
Mar 11, 2008 9.498 9.567 9.294 9.545 1,450,443 +0.21(+2.21%)
Mar 10, 2008 9.357 9.429 9.307 9.338 886,834 -0.00(-0.03%)
Mar 07, 2008 9.338 9.457 9.278 9.341 1,049,644 -0.07(-0.73%)
Mar 06, 2008 9.563 9.626 9.366 9.410 1,128,655 -0.22(-2.31%)
Mar 05, 2008 9.833 9.833 9.576 9.632 1,321,249 -0.16(-1.66%)
Mar 04, 2008 9.683 9.820 9.617 9.795 1,007,100 +0.05(+0.55%)
Mar 03, 2008 9.644 9.786 9.590 9.742 2,973,673 +0.13(+1.39%)
Feb 29, 2008 9.819 9.836 9.581 9.608 862,944 -0.30(-3.01%)
Feb 28, 2008 9.974 10.02 9.867 9.907 781,726 -0.13(-1.27%)
Feb 27, 2008 9.951 10.14 9.951 10.03 830,449 -0.01(-0.12%)
Feb 26, 2008 10.09 10.20 10.05 10.05 1,557,697 -0.11(-1.07%)
Feb 25, 2008 10.07 10.20 10.05 10.16 959,620 +0.13(+1.27%)
Feb 22, 2008 10.02 10.04 9.823 10.03 1,014,846 +0.01(+0.08%)
Feb 21, 2008 10.30 10.33 9.982 10.02 939,316 -0.23(-2.24%)
Feb 20, 2008 10.16 10.29 10.08 10.25 971,112 -0.00(-0.04%)
Feb 19, 2008 10.35 10.39 10.17 10.25 919,875 +0.04(+0.35%)
Feb 18, 2008 10.23 10.26 10.13 10.22 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.26 10.13 10.22 548,764 -0.04(-0.39%)
Feb 14, 2008 10.44 10.49 10.24 10.26 1,130,082 -0.15(-1.48%)
Feb 13, 2008 10.22 10.44 10.20 10.41 1,344,617 +0.33(+3.29%)
Feb 12, 2008 10.16 10.17 10.01 10.08 1,057,784 -0.05(-0.45%)
Feb 11, 2008 10.11 10.16 9.963 10.13 884,440 -0.02(-0.16%)
Feb 08, 2008 10.25 10.25 10.07 10.14 1,551,960 -0.11(-1.04%)
Feb 07, 2008 10.04 10.36 10.04 10.25 2,214,117 +0.18(+1.74%)
Feb 06, 2008 9.878 10.27 9.878 10.07 1,652,083 +0.20(+2.07%)
Feb 05, 2008 10.19 10.19 9.803 9.869 1,226,436 -0.27(-2.68%)
Feb 04, 2008 9.955 10.18 9.846 10.14 1,326,698 +0.28(+2.79%)
Feb 01, 2008 9.794 9.899 9.711 9.865 1,342,644 +0.09(+0.88%)
Jan 31, 2008 9.400 9.830 9.400 9.780 1,398,957 +0.24(+2.50%)
Jan 30, 2008 9.615 9.771 9.502 9.542 1,151,276 -0.15(-1.55%)
Jan 29, 2008 9.748 9.752 9.650 9.692 821,231 -0.02(-0.17%)
Jan 28, 2008 9.556 9.761 9.485 9.709 637,831 +0.17(+1.80%)
Jan 25, 2008 9.650 9.692 9.506 9.537 878,694 -0.04(-0.41%)
Jan 24, 2008 9.911 9.961 9.546 9.577 1,423,886 -0.28(-2.80%)
Jan 23, 2008 9.397 9.874 9.276 9.853 1,729,854 +0.42(+4.40%)
Jan 22, 2008 9.335 9.602 9.153 9.437 1,516,525 -0.30(-3.11%)
Jan 21, 2008 10.06 10.06 9.715 9.740 0 +0.00(+0.00%)
Jan 18, 2008 10.06 10.06 9.715 9.740 1,352,408 -0.30(-3.03%)
Jan 17, 2008 10.34 10.38 10.04 10.04 802,077 -0.23(-2.28%)
Jan 16, 2008 10.23 10.37 10.20 10.28 814,049 +0.03(+0.33%)
Jan 15, 2008 10.24 10.36 10.20 10.25 889,707 -0.12(-1.13%)
Jan 14, 2008 10.48 10.49 10.33 10.36 882,046 -0.03(-0.28%)
Jan 11, 2008 10.40 10.47 10.32 10.39 951,958 -0.05(-0.52%)
Jan 10, 2008 10.27 10.49 10.23 10.45 629,690 +0.08(+0.76%)
Jan 09, 2008 10.15 10.37 10.12 10.37 920,833 +0.21(+2.08%)
Jan 08, 2008 10.35 10.37 10.14 10.16 776,698 -0.15(-1.48%)
Jan 07, 2008 10.22 10.40 10.15 10.31 995,534 +0.14(+1.34%)
Jan 04, 2008 10.06 10.24 10.01 10.17 1,018,040 +0.00(+0.02%)
Jan 03, 2008 10.21 10.31 10.17 10.17 826,978 -0.04(-0.37%)
Jan 02, 2008 10.41 10.41 10.14 10.21 1,128,176 -0.24(-2.28%)
Jan 01, 2008 10.43 10.48 10.31 10.45 0 +0.00(+0.00%)
Dec 31, 2007 10.43 10.48 10.31 10.45 915,086 +0.00(+0.00%)
Dec 28, 2007 10.51 10.55 10.42 10.45 557,384 +0.00(+0.04%)
Dec 27, 2007 10.62 10.62 10.40 10.44 577,496 -0.21(-2.00%)
Dec 26, 2007 10.65 10.72 10.59 10.65 409,418 -0.09(-0.84%)
Dec 24, 2007 10.65 10.77 10.63 10.74 156,584 +0.09(+0.88%)
Dec 21, 2007 10.55 10.65 10.29 10.65 1,493,540 +0.24(+2.31%)
Dec 20, 2007 10.50 10.50 10.20 10.41 767,844 -0.00(-0.02%)
Dec 19, 2007 10.38 10.45 10.35 10.41 653,154 -0.01(-0.10%)
Dec 18, 2007 10.31 10.44 10.23 10.42 809,260 +0.19(+1.84%)
Dec 17, 2007 10.15 10.32 10.10 10.23 574,622 +0.00(+0.04%)
Dec 14, 2007 10.45 10.51 10.20 10.23 594,255 -0.35(-3.30%)
Dec 13, 2007 10.35 10.58 10.31 10.58 540,145 +0.14(+1.32%)
Dec 12, 2007 10.62 10.70 10.34 10.44 1,045,334 +0.01(+0.12%)
Dec 11, 2007 10.76 10.82 10.41 10.43 922,269 -0.26(-2.44%)
Dec 10, 2007 10.73 10.80 10.63 10.69 632,564 -0.04(-0.37%)
Dec 07, 2007 10.87 10.87 10.63 10.73 566,099 -0.09(-0.85%)
Dec 06, 2007 10.58 10.82 10.54 10.82 673,266 +0.24(+2.23%)
Dec 05, 2007 10.61 10.64 10.46 10.59 486,992 +0.13(+1.28%)
Dec 04, 2007 10.34 10.60 10.34 10.45 711,574 +0.04(+0.36%)
Dec 03, 2007 9.951 10.54 9.951 10.41 1,768,401 -0.12(-1.15%)
Nov 30, 2007 10.66 10.69 10.48 10.54 713,011 +0.01(+0.06%)
Nov 29, 2007 10.65 10.71 10.52 10.53 588,136 -0.17(-1.54%)
Nov 28, 2007 10.42 10.70 10.42 10.69 948,606 +0.29(+2.77%)
Nov 27, 2007 10.31 10.45 10.23 10.41 740,784 +0.16(+1.61%)
Nov 26, 2007 10.40 10.48 10.22 10.24 733,601 -0.17(-1.64%)
Nov 23, 2007 10.49 10.52 10.33 10.41 284,917 +0.01(+0.08%)
Nov 21, 2007 10.29 10.51 10.28 10.40 857,624 +0.09(+0.85%)
Nov 20, 2007 10.20 10.32 10.12 10.32 1,005,111 +0.10(+0.96%)
Nov 19, 2007 10.15 10.27 10.07 10.22 1,213,412 +0.04(+0.41%)
Nov 16, 2007 10.25 10.25 9.984 10.18 1,366,644 -0.04(-0.37%)
Nov 15, 2007 10.08 10.33 10.04 10.21 936,831 +0.24(+2.41%)
Nov 14, 2007 10.11 10.15 9.897 9.974 613,409 -0.05(-0.46%)
Nov 13, 2007 10.04 10.04 9.853 10.02 853,314 +0.05(+0.52%)
Nov 12, 2007 9.986 10.10 9.863 9.968 1,115,726 -0.03(-0.27%)
Nov 09, 2007 10.04 10.06 9.876 9.995 1,076,460 -0.15(-1.46%)
Nov 08, 2007 9.855 10.17 9.734 10.14 1,345,575 +0.36(+3.63%)
Nov 07, 2007 10.05 10.09 9.784 9.788 902,157 -0.37(-3.60%)
Nov 06, 2007 9.930 10.18 9.897 10.15 828,457 +0.22(+2.25%)
Nov 05, 2007 9.840 9.984 9.711 9.930 1,150,442 +0.05(+0.53%)
Nov 02, 2007 10.02 10.03 9.782 9.878 968,718 -0.04(-0.36%)
Nov 01, 2007 10.17 10.21 9.857 9.913 1,609,901 -0.37(-3.61%)
Oct 31, 2007 10.09 10.33 9.982 10.29 1,054,433 +0.23(+2.33%)
Oct 30, 2007 10.07 10.14 10.02 10.05 447,248 -0.04(-0.35%)
Oct 29, 2007 10.11 10.18 10.00 10.09 604,790 -0.01(-0.10%)
Oct 26, 2007 10.10 10.16 9.991 10.10 681,406 +0.11(+1.15%)
Oct 25, 2007 9.922 10.05 9.901 9.982 582,284 +0.08(+0.78%)
Oct 24, 2007 9.978 10.10 9.801 9.905 1,131,049 -0.13(-1.29%)
Oct 23, 2007 9.974 10.07 9.890 10.03 1,234,481 +0.16(+1.59%)
Oct 22, 2007 9.711 9.955 9.711 9.878 1,450,443 +0.11(+1.18%)
Oct 19, 2007 9.982 10.01 9.763 9.763 1,214,848 -0.19(-1.93%)
Oct 18, 2007 10.04 10.08 9.924 9.955 535,357 -0.08(-0.81%)
Oct 17, 2007 10.17 10.17 9.934 10.04 629,690 -0.05(-0.48%)
Oct 16, 2007 10.17 10.27 10.08 10.08 706,307 -0.09(-0.86%)
Oct 15, 2007 10.36 10.38 10.13 10.17 701,518 -0.25(-2.42%)
Oct 12, 2007 10.47 10.53 10.40 10.42 666,083 -0.05(-0.44%)
Oct 11, 2007 10.54 10.60 10.42 10.47 626,338 -0.04(-0.38%)
Oct 10, 2007 10.65 10.65 10.43 10.51 678,055 -0.14(-1.31%)
Oct 09, 2007 10.62 10.66 10.48 10.65 903,115 +0.04(+0.35%)
Oct 08, 2007 10.64 10.71 10.60 10.61 513,329 -0.07(-0.68%)
Oct 05, 2007 10.66 10.85 10.62 10.69 756,586 +0.10(+0.93%)
Oct 04, 2007 10.55 10.63 10.50 10.59 423,305 +0.07(+0.68%)
Oct 03, 2007 10.47 10.55 10.42 10.52 540,624 -0.01(-0.14%)
Oct 02, 2007 10.56 10.60 10.42 10.53 494,175 +0.02(+0.16%)
Oct 01, 2007 10.39 10.58 10.38 10.51 475,021 +0.16(+1.53%)
Sep 28, 2007 10.52 10.53 10.35 10.36 839,907 -0.13(-1.24%)
Sep 27, 2007 10.53 10.53 10.45 10.49 811,175 -0.01(-0.12%)
Sep 26, 2007 10.31 10.55 10.29 10.50 939,029 +0.26(+2.55%)
Sep 25, 2007 10.18 10.26 10.09 10.24 527,216 +0.01(+0.06%)
Sep 24, 2007 10.24 10.28 10.15 10.23 554,032 -0.03(-0.33%)
Sep 21, 2007 10.35 10.36 10.24 10.26 886,355 +0.01(+0.12%)
Sep 20, 2007 10.28 10.32 10.17 10.25 427,136 -0.05(-0.51%)
Sep 19, 2007 10.15 10.35 10.10 10.30 1,273,747 +0.25(+2.47%)
Sep 18, 2007 9.807 10.17 9.723 10.06 1,103,754 +0.30(+3.11%)
Sep 17, 2007 9.794 9.846 9.723 9.752 1,353,715 -0.05(-0.53%)
Sep 14, 2007 9.715 9.828 9.661 9.805 793,458 +0.01(+0.06%)
Sep 13, 2007 9.828 9.890 9.784 9.798 948,127 +0.00(+0.00%)
Sep 12, 2007 9.771 9.903 9.713 9.798 898,805 -0.01(-0.13%)
Sep 11, 2007 9.880 9.928 9.765 9.811 852,836 -0.04(-0.38%)
Sep 10, 2007 9.861 9.943 9.761 9.849 662,252 +0.01(+0.11%)
Sep 07, 2007 9.857 10.00 9.834 9.838 977,816 -0.18(-1.77%)
Sep 06, 2007 10.10 10.12 9.930 10.02 856,188 -0.04(-0.37%)
Sep 05, 2007 10.02 10.10 9.999 10.05 1,429,853 -0.04(-0.39%)
Sep 04, 2007 10.17 10.24 10.09 10.09 1,312,055 -0.14(-1.33%)
Aug 31, 2007 10.39 10.44 10.20 10.23 678,055 +0.00(+0.04%)
Aug 30, 2007 10.33 10.51 10.12 10.22 1,258,902 -0.20(-1.88%)
Aug 29, 2007 10.30 10.45 10.29 10.42 1,388,671 +0.19(+1.84%)
Aug 28, 2007 10.31 10.41 10.20 10.23 815,964 -0.13(-1.25%)
Aug 27, 2007 10.62 10.64 10.33 10.36 896,411 -0.27(-2.50%)
Aug 24, 2007 10.53 10.63 10.46 10.63 662,731 +0.06(+0.57%)
Aug 23, 2007 10.66 10.72 10.46 10.57 771,910 -0.04(-0.37%)
Aug 22, 2007 10.76 10.83 10.50 10.61 911,256 -0.07(-0.68%)
Aug 21, 2007 10.81 10.90 10.62 10.68 746,530 -0.09(-0.83%)
Aug 20, 2007 10.73 10.82 10.52 10.77 1,334,561 +0.08(+0.70%)
Aug 17, 2007 10.48 11.01 10.38 10.69 2,087,796 +0.22(+2.05%)
Aug 16, 2007 10.00 10.50 9.963 10.48 1,508,385 +0.40(+3.98%)
Aug 15, 2007 10.02 10.39 10.02 10.08 1,103,275 +0.03(+0.25%)
Aug 14, 2007 10.12 10.25 10.01 10.05 1,176,540 -0.09(-0.84%)
Aug 13, 2007 10.66 10.66 10.12 10.14 1,819,639 -0.49(-4.62%)
Aug 10, 2007 9.999 10.73 9.957 10.63 2,471,836 +0.44(+4.33%)
Aug 09, 2007 10.07 10.22 9.922 10.19 2,281,252 +0.12(+1.18%)
Aug 08, 2007 10.18 10.25 9.901 10.07 2,767,766 -0.04(-0.39%)
Aug 07, 2007 9.953 10.21 9.865 10.11 1,646,773 +0.11(+1.15%)
Aug 06, 2007 9.838 10.01 9.502 9.995 1,984,843 +0.12(+1.25%)
Aug 03, 2007 9.876 10.29 9.823 9.872 2,667,686 -0.41(-4.02%)
Aug 02, 2007 10.34 10.39 10.16 10.29 1,549,566 +0.08(+0.80%)
Aug 01, 2007 10.17 10.77 9.742 10.20 2,352,702 +0.39(+3.96%)
Jul 31, 2007 9.834 9.949 9.788 9.815 1,821,554 +0.04(+0.45%)
Jul 30, 2007 9.746 9.838 9.588 9.771 1,521,792 +0.11(+1.17%)
Jul 27, 2007 10.06 10.09 9.659 9.659 1,057,784 -0.27(-2.71%)
Jul 26, 2007 10.11 10.18 9.849 9.928 1,562,016 -0.34(-3.28%)
Jul 25, 2007 10.29 10.37 10.15 10.26 1,076,460 +0.03(+0.33%)
Jul 24, 2007 10.42 10.47 10.22 10.23 1,299,126 -0.32(-3.07%)
Jul 23, 2007 10.54 10.64 10.52 10.55 601,438 +0.04(+0.34%)
Jul 20, 2007 10.72 10.75 10.51 10.52 1,290,028 -0.22(-2.08%)
Jul 19, 2007 10.66 10.78 10.66 10.74 756,107 +0.12(+1.14%)
Jul 18, 2007 10.60 10.64 10.52 10.62 951,000 -0.02(-0.16%)
Jul 17, 2007 10.72 10.78 10.63 10.64 827,456 -0.00(-0.02%)
Jul 16, 2007 10.73 10.78 10.62 10.64 815,485 -0.14(-1.30%)
Jul 13, 2007 10.80 10.82 10.75 10.78 588,509 -0.00(-0.02%)
Jul 12, 2007 10.79 10.79 10.64 10.78 708,701 +0.09(+0.86%)
Jul 11, 2007 10.64 10.74 10.64 10.69 622,029 +0.02(+0.18%)
Jul 10, 2007 10.68 10.75 10.62 10.67 990,266 -0.06(-0.60%)
Jul 09, 2007 10.68 10.78 10.68 10.74 536,314 +0.03(+0.29%)
Jul 06, 2007 10.73 10.78 10.68 10.70 732,165 -0.05(-0.47%)
Jul 05, 2007 10.76 10.82 10.65 10.75 573,665 +0.02(+0.19%)
Jul 03, 2007 10.77 10.80 10.71 10.73 195,850 -0.01(-0.14%)
Jul 02, 2007 10.70 10.79 10.65 10.75 442,459 +0.09(+0.88%)
Jun 29, 2007 10.71 10.75 10.63 10.65 963,929 -0.04(-0.33%)
Jun 28, 2007 10.62 10.74 10.60 10.69 796,810 +0.05(+0.47%)
Jun 27, 2007 10.52 10.66 10.40 10.64 1,103,275 +0.07(+0.65%)
Jun 26, 2007 10.62 10.67 10.52 10.57 586,115 +0.00(+0.00%)
Jun 25, 2007 10.54 10.60 10.49 10.57 1,619,957 +0.02(+0.22%)
Jun 22, 2007 10.76 10.76 10.54 10.55 1,117,162 -0.21(-1.96%)
Jun 21, 2007 10.76 10.83 10.65 10.76 763,290 -0.06(-0.52%)
Jun 20, 2007 11.06 11.06 10.78 10.82 1,642,463 -0.26(-2.32%)
Jun 19, 2007 11.03 11.10 10.93 11.07 596,171 +0.01(+0.13%)
Jun 18, 2007 11.13 11.13 10.99 11.06 892,580 -0.08(-0.68%)
Jun 15, 2007 11.26 11.26 11.08 11.13 1,821,554 +0.25(+2.28%)
Jun 14, 2007 10.82 10.88 10.75 10.88 579,890 +0.07(+0.64%)
Jun 13, 2007 10.80 10.84 10.67 10.82 747,967 +0.01(+0.14%)
Jun 12, 2007 10.88 10.89 10.76 10.80 1,062,573 -0.13(-1.18%)
Jun 11, 2007 10.93 10.98 10.89 10.93 985,478 -0.03(-0.27%)
Jun 08, 2007 10.90 10.99 10.84 10.96 1,361,856 +0.02(+0.15%)
Jun 07, 2007 11.16 11.16 10.90 10.94 1,423,628 -0.26(-2.33%)
Jun 06, 2007 11.33 11.33 11.16 11.20 874,384 -0.17(-1.47%)
Jun 05, 2007 11.46 11.46 11.33 11.37 732,644 -0.15(-1.31%)
Jun 04, 2007 11.43 11.52 11.40 11.52 487,950 +0.04(+0.35%)
Jun 01, 2007 11.47 11.54 11.41 11.48 1,446,134 +0.04(+0.36%)
May 31, 2007 11.57 11.59 11.40 11.44 805,429 -0.10(-0.83%)
May 30, 2007 11.37 11.54 11.35 11.54 699,603 +0.11(+0.95%)
May 29, 2007 11.31 11.43 11.31 11.43 858,582 +0.14(+1.20%)
May 25, 2007 11.35 11.38 11.23 11.29 1,030,969 -0.04(-0.31%)
May 24, 2007 11.48 11.53 11.27 11.33 1,598,888 -0.18(-1.58%)
May 23, 2007 11.57 11.59 11.43 11.51 1,588,353 -0.01(-0.09%)
May 22, 2007 11.48 11.56 11.36 11.52 887,313 +0.03(+0.29%)
May 21, 2007 11.45 11.57 11.43 11.49 1,515,567 +0.04(+0.35%)
May 18, 2007 11.37 11.46 11.30 11.45 782,444 +0.09(+0.75%)
May 17, 2007 11.48 11.48 11.33 11.36 634,000 -0.15(-1.31%)
May 16, 2007 11.57 11.57 11.41 11.51 816,922 -0.05(-0.47%)
May 15, 2007 11.59 11.79 11.55 11.57 1,134,401 -0.02(-0.22%)
May 14, 2007 11.50 11.62 11.48 11.59 1,296,732 +0.08(+0.73%)
May 11, 2007 11.48 11.54 11.44 11.51 1,762,655 +0.06(+0.55%)
May 10, 2007 11.51 11.51 11.41 11.44 1,053,954 -0.11(-0.96%)
May 09, 2007 11.44 11.56 11.41 11.55 877,736 +0.06(+0.54%)
May 08, 2007 11.45 11.49 11.34 11.49 737,432 +0.00(+0.02%)
May 07, 2007 11.44 11.52 11.43 11.49 676,139 +0.05(+0.40%)
May 04, 2007 11.43 11.46 11.38 11.44 1,084,121 +0.02(+0.18%)
May 03, 2007 11.45 11.46 11.40 11.42 599,523 -0.03(-0.27%)
May 02, 2007 11.40 11.50 11.36 11.45 753,713 +0.04(+0.38%)
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.