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, 2009 10.43 10.45 10.24 10.31 2,411,826 -0.03(-0.33%)
Apr 29, 2009 10.26 10.43 10.09 10.35 2,149,629 +0.20(+2.01%)
Apr 28, 2009 9.946 10.30 9.896 10.14 3,204,046 +0.13(+1.25%)
Apr 27, 2009 9.673 10.09 9.661 10.02 1,914,483 +0.23(+2.34%)
Apr 24, 2009 9.814 9.836 9.651 9.789 1,727,185 +0.03(+0.29%)
Apr 23, 2009 9.927 9.939 9.645 9.761 2,410,520 -0.16(-1.61%)
Apr 22, 2009 9.946 10.09 9.908 9.921 1,156,297 -0.05(-0.53%)
Apr 21, 2009 10.02 10.15 9.946 9.974 1,390,919 -0.04(-0.38%)
Apr 20, 2009 9.946 10.11 9.917 10.01 1,247,582 -0.10(-0.96%)
Apr 17, 2009 10.05 10.16 9.986 10.11 1,697,429 +0.01(+0.12%)
Apr 16, 2009 10.04 10.18 9.917 10.10 1,516,962 +0.14(+1.42%)
Apr 15, 2009 9.933 10.03 9.883 9.955 1,316,620 +0.00(+0.00%)
Apr 14, 2009 10.02 10.04 9.899 9.955 1,667,022 -0.20(-1.97%)
Apr 13, 2009 10.25 10.30 10.06 10.16 986,736 -0.16(-1.58%)
Apr 09, 2009 10.44 10.44 10.19 10.32 1,903,007 +0.08(+0.80%)
Apr 08, 2009 10.27 10.34 10.17 10.24 1,221,258 -0.01(-0.09%)
Apr 07, 2009 10.28 10.44 10.23 10.25 1,117,095 -0.16(-1.53%)
Apr 06, 2009 10.37 10.57 10.33 10.41 910,783 -0.08(-0.78%)
Apr 03, 2009 10.72 10.72 10.39 10.49 1,377,572 -0.23(-2.13%)
Apr 02, 2009 10.82 10.91 10.57 10.72 1,489,818 +0.10(+0.91%)
Apr 01, 2009 10.52 10.69 10.45 10.62 1,440,036 -0.03(-0.24%)
Mar 31, 2009 10.70 10.85 10.53 10.64 1,445,677 -0.04(-0.38%)
Mar 30, 2009 10.39 10.71 10.35 10.68 1,841,209 -0.03(-0.29%)
Mar 26, 2009 10.78 10.84 10.56 10.72 1,876,788 +0.07(+0.62%)
Mar 25, 2009 10.68 10.78 10.39 10.65 1,243,448 +0.03(+0.24%)
Mar 24, 2009 10.88 10.98 10.61 10.63 998,314 -0.39(-3.55%)
Mar 23, 2009 10.84 11.02 10.76 11.02 2,410,530 +0.17(+1.53%)
Mar 20, 2009 10.92 11.27 10.79 10.85 1,988,274 -0.04(-0.40%)
Mar 19, 2009 10.96 11.06 10.80 10.89 1,369,565 +0.06(+0.55%)
Mar 18, 2009 10.50 10.87 10.40 10.84 1,671,648 +0.32(+3.01%)
Mar 17, 2009 10.23 10.52 10.16 10.52 1,177,593 +0.32(+3.16%)
Mar 16, 2009 10.06 10.37 10.02 10.20 1,854,739 +0.20(+2.01%)
Mar 13, 2009 10.01 10.18 9.867 9.996 0 +0.21(+2.18%)
Mar 12, 2009 9.570 9.805 9.382 9.783 1,558,891 +0.18(+1.89%)
Mar 11, 2009 9.789 9.842 9.570 9.601 1,445,262 -0.16(-1.67%)
Mar 10, 2009 9.723 9.874 9.557 9.764 2,651,076 +0.07(+0.74%)
Mar 09, 2009 9.733 9.896 9.642 9.692 1,326,577 -0.18(-1.78%)
Mar 06, 2009 9.899 10.03 9.592 9.867 0 +0.01(+0.13%)
Mar 05, 2009 10.12 10.14 9.780 9.855 746,846 -0.41(-4.03%)
Mar 04, 2009 10.23 10.38 10.05 10.27 1,155,732 -0.29(-2.70%)
Mar 02, 2009 10.81 10.86 10.49 10.55 2,228,326 -0.43(-3.93%)
Feb 27, 2009 11.00 11.28 10.82 10.99 0 -0.14(-1.27%)
Feb 26, 2009 11.38 11.41 11.11 11.13 1,777,864 -0.21(-1.82%)
Feb 25, 2009 11.29 11.49 11.19 11.33 1,458,977 -0.01(-0.11%)
Feb 24, 2009 11.44 11.58 11.26 11.35 1,815,013 +0.06(+0.53%)
Feb 23, 2009 11.55 11.62 11.23 11.29 1,186,267 -0.20(-1.74%)
Feb 20, 2009 11.51 11.69 11.29 11.49 0 -0.18(-1.56%)
Feb 19, 2009 11.77 11.87 11.63 11.67 1,940,102 -0.02(-0.16%)
Feb 18, 2009 11.95 11.95 11.64 11.69 1,437,390 -0.20(-1.71%)
Feb 17, 2009 12.15 12.22 11.79 11.89 1,828,287 -0.40(-3.24%)
Feb 13, 2009 12.17 12.37 12.14 12.29 1,322,200 +0.16(+1.34%)
Feb 12, 2009 12.06 12.22 11.92 12.13 2,269,607 -0.08(-0.67%)
Feb 11, 2009 12.31 12.38 12.10 12.21 1,671,871 -0.04(-0.36%)
Feb 10, 2009 12.63 12.76 12.14 12.25 1,810,215 -0.42(-3.34%)
Feb 09, 2009 12.76 12.78 12.45 12.67 1,542,626 -0.11(-0.83%)
Feb 06, 2009 12.67 12.96 12.43 12.78 2,252,065 -0.12(-0.90%)
Feb 05, 2009 12.91 13.01 12.78 12.90 1,200,020 -0.03(-0.27%)
Feb 04, 2009 12.70 13.27 12.70 12.93 1,473,965 +0.01(+0.10%)
Feb 03, 2009 13.10 13.10 12.84 12.92 2,041,679 -0.07(-0.55%)
Feb 02, 2009 12.41 13.10 12.39 12.99 1,722,697 +0.43(+3.44%)
Jan 30, 2009 12.69 12.80 12.50 12.56 0 +0.00(+0.02%)
Jan 29, 2009 12.26 12.66 12.26 12.55 988,775 +0.12(+0.93%)
Jan 28, 2009 12.59 12.59 12.26 12.44 1,036,399 +0.01(+0.08%)
Jan 27, 2009 12.39 12.54 12.16 12.43 1,127,161 +0.12(+0.99%)
Jan 26, 2009 12.02 12.41 12.02 12.31 1,302,727 +0.28(+2.34%)
Jan 23, 2009 11.76 12.10 11.76 12.03 1,060,635 +0.02(+0.13%)
Jan 22, 2009 11.63 12.14 11.63 12.01 1,501,543 +0.18(+1.56%)
Jan 21, 2009 11.78 11.90 11.49 11.83 2,101,788 +0.17(+1.45%)
Jan 20, 2009 11.86 12.07 11.62 11.66 1,167,250 -0.33(-2.77%)
Jan 16, 2009 11.67 12.04 11.60 11.99 0 +0.40(+3.46%)
Jan 15, 2009 11.36 11.60 11.19 11.59 1,387,602 +0.25(+2.18%)
Jan 14, 2009 11.56 11.66 11.30 11.34 1,573,537 -0.42(-3.54%)
Jan 13, 2009 11.69 11.83 11.58 11.76 1,355,126 +0.01(+0.11%)
Jan 12, 2009 11.58 11.86 11.49 11.74 1,412,506 +0.20(+1.76%)
Jan 09, 2009 11.79 11.79 11.45 11.54 1,190,637 -0.29(-2.44%)
Jan 08, 2009 11.52 11.86 11.52 11.83 1,274,069 +0.21(+1.81%)
Jan 07, 2009 11.75 11.87 11.55 11.62 1,732,424 -0.29(-2.47%)
Jan 06, 2009 12.36 12.36 11.89 11.91 1,711,332 -0.38(-3.06%)
Jan 05, 2009 12.38 12.42 12.10 12.29 1,358,520 +0.00(+0.00%)
Jan 02, 2009 12.34 12.40 12.25 12.29 0 -0.04(-0.30%)
Jan 01, 2009 12.21 12.37 12.01 12.33 0 +0.00(+0.00%)
Dec 31, 2008 12.21 12.37 12.01 12.33 952,919 +0.17(+1.37%)
Dec 30, 2008 11.68 12.18 11.68 12.16 1,372,477 +0.46(+3.96%)
Dec 29, 2008 11.70 11.75 11.41 11.70 1,535,702 +0.12(+1.03%)
Dec 26, 2008 11.47 11.62 11.47 11.58 525,269 +0.15(+1.29%)
Dec 24, 2008 11.32 11.51 11.25 11.43 708,484 +0.06(+0.52%)
Dec 23, 2008 11.68 11.79 11.30 11.37 1,323,691 -0.23(-1.97%)
Dec 22, 2008 11.79 11.83 11.41 11.60 1,451,264 -0.19(-1.62%)
Dec 19, 2008 11.86 12.15 11.72 11.79 2,166,053 +0.08(+0.64%)
Dec 18, 2008 11.66 11.83 11.55 11.72 1,628,334 +0.06(+0.54%)
Dec 17, 2008 11.60 11.87 11.56 11.65 1,618,706 -0.11(-0.93%)
Dec 16, 2008 11.61 11.81 11.43 11.76 1,466,262 +0.29(+2.51%)
Dec 15, 2008 11.63 11.71 11.30 11.47 1,248,649 -0.10(-0.84%)
Dec 12, 2008 10.99 11.57 10.94 11.57 1,346,759 +0.34(+3.07%)
Dec 11, 2008 11.40 11.63 11.05 11.23 2,304,636 -0.27(-2.32%)
Dec 10, 2008 11.75 11.84 11.31 11.49 2,225,140 -0.08(-0.73%)
Dec 09, 2008 11.94 12.23 11.53 11.58 2,992,575 -0.45(-3.75%)
Dec 08, 2008 12.31 12.31 11.90 12.03 2,328,381 -0.26(-2.12%)
Dec 05, 2008 12.05 12.29 11.76 12.29 2,713,308 +0.04(+0.33%)
Dec 04, 2008 12.30 12.49 11.82 12.25 2,428,608 -0.26(-2.05%)
Dec 03, 2008 12.14 12.60 11.57 12.50 2,328,148 +0.47(+3.90%)
Dec 02, 2008 11.89 12.04 11.65 12.04 2,486,067 +0.34(+2.92%)
Dec 01, 2008 12.25 12.37 11.66 11.69 2,038,497 -0.89(-7.05%)
Nov 28, 2008 12.22 12.59 12.16 12.58 512,857 +0.23(+1.88%)
Nov 26, 2008 12.03 12.42 11.98 12.35 1,613,735 +0.03(+0.23%)
Nov 25, 2008 12.19 12.33 11.96 12.32 2,310,456 +0.25(+2.08%)
Nov 24, 2008 12.36 12.37 11.85 12.07 2,489,026 -0.13(-1.10%)
Nov 21, 2008 11.58 12.21 11.11 12.20 2,051,518 +0.96(+8.52%)
Nov 20, 2008 11.39 12.04 11.18 11.25 2,429,390 -0.24(-2.07%)
Nov 19, 2008 11.66 11.90 11.46 11.48 2,084,396 -0.17(-1.48%)
Nov 18, 2008 11.46 11.79 11.13 11.66 1,833,206 +0.18(+1.58%)
Nov 17, 2008 11.15 11.64 11.12 11.47 2,221,814 +0.24(+2.12%)
Nov 14, 2008 11.71 11.94 11.21 11.24 0 -0.61(-5.13%)
Nov 13, 2008 11.26 11.96 10.41 11.84 3,189,294 +0.92(+8.40%)
Nov 12, 2008 10.97 11.10 10.74 10.93 1,621,764 -0.15(-1.39%)
Nov 11, 2008 11.06 11.41 10.94 11.08 1,473,077 -0.15(-1.37%)
Nov 10, 2008 11.48 11.49 11.08 11.23 644,953 -0.08(-0.69%)
Nov 07, 2008 11.05 11.33 11.00 11.31 967,731 +0.36(+3.26%)
Nov 06, 2008 11.15 11.21 10.89 10.95 806,116 -0.16(-1.44%)
Nov 05, 2008 11.17 11.53 11.07 11.11 1,036,849 -0.37(-3.19%)
Nov 04, 2008 12.04 12.04 11.25 11.48 1,036,843 -0.19(-1.61%)
Nov 03, 2008 11.46 11.76 11.45 11.67 1,212,511 +0.00(+0.03%)
Oct 31, 2008 11.25 11.84 11.15 11.67 1,738,192 +0.39(+3.42%)
Oct 30, 2008 11.15 11.34 10.69 11.28 1,344,582 +0.38(+3.48%)
Oct 29, 2008 10.66 11.26 10.64 10.90 1,223,787 +0.30(+2.81%)
Oct 28, 2008 9.955 10.60 9.654 10.60 1,171,218 +0.87(+8.98%)
Oct 27, 2008 9.961 10.20 9.730 9.730 676,899 -0.46(-4.52%)
Oct 24, 2008 9.899 10.44 9.657 10.19 989,532 -0.28(-2.69%)
Oct 23, 2008 10.30 10.59 9.792 10.47 1,671,635 +0.29(+2.80%)
Oct 22, 2008 10.27 10.42 9.833 10.19 1,105,628 -0.31(-2.98%)
Oct 21, 2008 10.58 10.72 10.22 10.50 1,006,898 -0.14(-1.33%)
Oct 20, 2008 9.921 10.64 9.858 10.64 1,108,042 +0.79(+7.98%)
Oct 17, 2008 9.686 10.35 9.476 9.855 1,557,908 -0.13(-1.29%)
Oct 16, 2008 9.470 10.01 9.131 9.983 2,037,599 +0.49(+5.15%)
Oct 15, 2008 10.06 10.06 9.495 9.495 903,808 -0.64(-6.28%)
Oct 14, 2008 10.52 10.61 9.661 10.13 1,862,732 -0.17(-1.64%)
Oct 13, 2008 9.874 10.30 9.614 10.30 1,939,323 +0.81(+8.51%)
Oct 10, 2008 8.144 9.720 6.860 9.491 3,128,368 +0.29(+3.13%)
Oct 09, 2008 10.45 10.48 9.203 9.203 2,121,048 -1.16(-11.16%)
Oct 08, 2008 10.29 10.71 10.06 10.36 1,531,992 -0.13(-1.23%)
Oct 07, 2008 11.20 11.28 10.46 10.49 1,246,302 -0.58(-5.24%)
Oct 06, 2008 11.02 11.17 10.54 11.07 1,325,134 -0.17(-1.53%)
Oct 03, 2008 11.59 11.78 11.22 11.24 0 -0.20(-1.75%)
Oct 02, 2008 11.35 11.56 11.23 11.44 927,489 +0.08(+0.69%)
Oct 01, 2008 11.20 11.36 11.14 11.36 508,991 +0.12(+1.06%)
Sep 30, 2008 10.96 11.26 10.82 11.24 866,582 +0.38(+3.49%)
Sep 29, 2008 11.45 11.47 10.84 10.86 1,137,328 -0.79(-6.77%)
Sep 26, 2008 11.44 11.68 11.36 11.65 0 +0.01(+0.05%)
Sep 25, 2008 11.38 11.80 11.36 11.65 819,571 +0.29(+2.51%)
Sep 24, 2008 11.80 11.82 11.29 11.36 875,409 -0.34(-2.94%)
Sep 23, 2008 11.51 11.88 11.50 11.71 803,763 +0.18(+1.52%)
Sep 22, 2008 11.77 12.18 11.45 11.53 1,395,427 -0.61(-5.01%)
Sep 19, 2008 12.44 12.88 10.90 12.14 0 -0.05(-0.39%)
Sep 18, 2008 11.59 12.33 11.47 12.19 2,861,574 +0.81(+7.16%)
Sep 17, 2008 11.43 11.66 11.31 11.37 1,204,939 -0.21(-1.84%)
Sep 16, 2008 11.10 11.59 10.94 11.58 1,545,282 +0.41(+3.70%)
Sep 15, 2008 11.32 11.54 11.16 11.17 840,344 -0.27(-2.33%)
Sep 12, 2008 11.28 11.50 11.24 11.44 1,206,771 +0.09(+0.77%)
Sep 11, 2008 11.19 11.36 11.07 11.35 1,079,122 +0.08(+0.67%)
Sep 10, 2008 11.26 11.35 11.21 11.27 981,877 +0.09(+0.84%)
Sep 09, 2008 11.33 11.38 11.16 11.18 984,370 -0.07(-0.58%)
Sep 08, 2008 10.98 11.25 10.97 11.25 1,133,360 +0.36(+3.34%)
Sep 05, 2008 10.96 10.99 10.69 10.88 0 -0.10(-0.94%)
Sep 04, 2008 11.21 11.24 10.93 10.99 1,041,564 -0.29(-2.56%)
Sep 03, 2008 11.38 11.39 11.24 11.27 1,192,186 -0.11(-0.99%)
Sep 02, 2008 11.43 11.59 11.26 11.39 1,027,511 +0.05(+0.47%)
Aug 29, 2008 11.33 11.35 11.28 11.33 0 -0.01(-0.11%)
Aug 28, 2008 11.26 11.39 11.22 11.35 586,830 +0.08(+0.67%)
Aug 27, 2008 11.21 11.38 11.15 11.27 927,540 +0.05(+0.42%)
Aug 26, 2008 11.20 11.30 11.17 11.22 1,125,625 +0.05(+0.45%)
Aug 25, 2008 11.22 11.24 11.06 11.17 813,905 -0.07(-0.61%)
Aug 22, 2008 11.19 11.34 11.19 11.24 0 +0.07(+0.59%)
Aug 21, 2008 11.17 11.28 11.09 11.18 1,058,978 -0.03(-0.22%)
Aug 20, 2008 11.33 11.33 11.18 11.20 992,290 -0.11(-0.94%)
Aug 19, 2008 11.28 11.33 11.16 11.31 838,081 -0.01(-0.11%)
Aug 18, 2008 11.33 11.42 11.24 11.32 719,300 +0.04(+0.33%)
Aug 15, 2008 11.28 11.31 11.13 11.28 0 +0.08(+0.70%)
Aug 14, 2008 11.12 11.21 11.05 11.20 754,317 +0.03(+0.25%)
Aug 13, 2008 11.16 11.23 11.08 11.18 919,881 +0.03(+0.22%)
Aug 12, 2008 11.04 11.23 11.04 11.15 1,087,323 +0.11(+0.99%)
Aug 11, 2008 10.68 11.07 10.65 11.04 1,178,414 +0.32(+2.95%)
Aug 08, 2008 10.60 10.74 10.51 10.73 895,833 +0.15(+1.45%)
Aug 07, 2008 10.49 10.63 10.42 10.57 837,148 +0.02(+0.15%)
Aug 06, 2008 10.57 10.68 10.50 10.56 844,309 -0.03(-0.24%)
Aug 05, 2008 10.48 10.59 10.28 10.58 1,067,052 +0.18(+1.75%)
Aug 04, 2008 10.47 10.49 10.34 10.40 916,606 -0.10(-0.93%)
Aug 01, 2008 10.68 10.69 10.47 10.50 806,722 -0.18(-1.70%)
Jul 31, 2008 10.42 10.69 10.36 10.68 1,301,054 +0.08(+0.77%)
Jul 30, 2008 10.97 11.06 10.43 10.60 1,259,030 +0.23(+2.21%)
Jul 29, 2008 10.37 10.53 10.30 10.37 955,859 -0.01(-0.09%)
Jul 28, 2008 10.44 10.48 10.28 10.38 894,742 -0.11(-1.08%)
Jul 25, 2008 10.45 10.57 10.45 10.49 495,902 +0.08(+0.72%)
Jul 24, 2008 10.33 10.49 10.27 10.42 572,771 +0.13(+1.22%)
Jul 23, 2008 10.37 10.40 10.22 10.29 630,089 -0.08(-0.76%)
Jul 22, 2008 10.06 10.38 10.04 10.37 748,771 +0.26(+2.60%)
Jul 21, 2008 10.06 10.13 10.03 10.11 631,896 +0.07(+0.69%)
Jul 18, 2008 10.13 10.20 10.01 10.04 687,775 -0.08(-0.74%)
Jul 17, 2008 10.24 10.24 9.990 10.11 779,530 -0.09(-0.92%)
Jul 16, 2008 10.36 10.41 10.12 10.21 545,355 -0.12(-1.12%)
Jul 15, 2008 10.23 10.48 10.20 10.32 780,009 +0.00(+0.00%)
Jul 14, 2008 10.56 10.58 10.27 10.32 665,850 -0.19(-1.79%)
Jul 11, 2008 10.28 10.60 10.25 10.51 1,092,294 +0.11(+1.08%)
Jul 10, 2008 10.30 10.44 10.22 10.40 1,485,882 +0.13(+1.28%)
Jul 09, 2008 10.19 10.32 10.18 10.27 857,557 +0.06(+0.58%)
Jul 08, 2008 10.08 10.23 10.02 10.21 1,214,395 +0.18(+1.81%)
Jul 07, 2008 10.06 10.13 9.924 10.02 982,231 -0.01(-0.09%)
Jul 04, 2008 10.17 10.17 9.990 10.03 440,556 +0.00(+0.00%)
Jul 03, 2008 10.17 10.17 9.990 10.03 440,556 -0.14(-1.35%)
Jul 02, 2008 10.30 10.30 10.13 10.17 769,806 -0.14(-1.37%)
Jul 01, 2008 10.11 10.39 10.10 10.31 1,008,999 +0.08(+0.83%)
Jun 30, 2008 10.09 10.33 10.05 10.23 965,886 +0.16(+1.59%)
Jun 27, 2008 10.28 10.33 10.07 10.07 1,485,495 -0.22(-2.16%)
Jun 26, 2008 10.42 10.54 10.29 10.29 754,416 -0.21(-2.03%)
Jun 25, 2008 10.44 10.52 10.40 10.50 891,489 +0.11(+1.02%)
Jun 24, 2008 10.57 10.61 10.40 10.40 909,225 -0.23(-2.15%)
Jun 23, 2008 10.69 10.85 10.59 10.63 1,270,382 +0.05(+0.47%)
Jun 20, 2008 10.56 10.69 10.47 10.58 1,430,271 -0.01(-0.09%)
Jun 19, 2008 10.62 10.73 10.55 10.58 670,358 -0.04(-0.35%)
Jun 18, 2008 10.45 10.66 10.45 10.62 775,412 +0.14(+1.35%)
Jun 17, 2008 10.44 10.54 10.42 10.48 534,169 -0.02(-0.18%)
Jun 16, 2008 10.38 10.52 10.32 10.50 590,881 +0.08(+0.81%)
Jun 13, 2008 10.41 10.46 10.29 10.42 1,258,430 +0.10(+1.00%)
Jun 12, 2008 10.33 10.43 10.30 10.31 621,145 +0.03(+0.31%)
Jun 11, 2008 10.46 10.46 10.28 10.28 917,953 -0.24(-2.23%)
Jun 10, 2008 10.46 10.56 10.40 10.52 837,905 -0.00(-0.03%)
Jun 09, 2008 10.48 10.58 10.39 10.52 1,104,163 +0.04(+0.36%)
Jun 06, 2008 10.60 10.60 10.42 10.48 920,319 -0.17(-1.59%)
Jun 05, 2008 10.43 10.65 10.39 10.65 823,265 +0.23(+2.19%)
Jun 04, 2008 10.29 10.50 10.23 10.42 745,174 +0.12(+1.19%)
Jun 03, 2008 10.44 10.46 10.30 10.30 1,057,737 -0.10(-0.93%)
Jun 02, 2008 10.42 10.42 10.27 10.40 1,027,384 -0.04(-0.36%)
May 30, 2008 10.60 10.60 10.41 10.43 1,234,117 -0.18(-1.68%)
May 29, 2008 10.59 10.73 10.58 10.61 1,175,442 -0.04(-0.38%)
May 28, 2008 10.74 10.74 10.65 10.65 560,068 -0.07(-0.64%)
May 27, 2008 10.55 10.73 10.49 10.72 566,613 +0.20(+1.91%)
May 26, 2008 10.68 10.72 10.52 10.52 0 +0.00(+0.00%)
May 23, 2008 10.68 10.72 10.52 10.52 412,390 -0.23(-2.16%)
May 22, 2008 10.65 10.76 10.64 10.75 660,024 +0.13(+1.18%)
May 21, 2008 10.60 10.76 10.57 10.63 780,596 +0.07(+0.68%)
May 20, 2008 10.47 10.65 10.46 10.56 716,768 +0.03(+0.24%)
May 19, 2008 10.52 10.55 10.35 10.53 781,298 -0.01(-0.06%)
May 16, 2008 10.54 10.63 10.45 10.54 722,160 -0.02(-0.15%)
May 15, 2008 10.49 10.64 10.49 10.55 1,065,711 +0.04(+0.42%)
May 14, 2008 10.50 10.57 10.43 10.51 678,367 +0.02(+0.18%)
May 13, 2008 10.37 10.50 10.31 10.49 542,804 +0.10(+0.96%)
May 12, 2008 10.19 10.41 10.18 10.39 579,366 +0.16(+1.53%)
May 09, 2008 10.05 10.27 10.05 10.23 348,511 +0.09(+0.93%)
May 08, 2008 10.15 10.15 9.952 10.14 878,170 +0.01(+0.12%)
May 07, 2008 10.25 10.27 10.13 10.13 960,986 -0.15(-1.43%)
May 06, 2008 10.16 10.32 10.13 10.27 868,117 +0.03(+0.28%)
May 05, 2008 10.23 10.25 10.06 10.25 937,142 +0.01(+0.12%)
May 02, 2008 10.33 10.48 10.21 10.23 1,248,735 -0.01(-0.12%)
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.