Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newjersey Resources Corp
(NY:
NJR
)
43.19
-0.26 (-0.60%)
Official Closing Price
Updated: 4:10 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
9.197
9.418
9.197
9.379
891,826
+0.22(+2.42%)
May 30, 2006
9.287
9.546
9.151
9.157
485,667
-0.12(-1.33%)
May 26, 2006
9.260
9.320
9.241
9.280
313,719
+0.01(+0.09%)
May 25, 2006
9.207
9.291
9.170
9.272
376,463
+0.12(+1.28%)
May 24, 2006
9.103
9.203
8.946
9.155
976,123
+0.04(+0.46%)
May 23, 2006
9.224
9.243
9.103
9.113
904,758
-0.06(-0.64%)
May 22, 2006
9.218
9.280
9.107
9.172
1,315,228
+0.00(+0.05%)
May 19, 2006
9.109
9.218
9.070
9.168
690,662
+0.06(+0.62%)
May 18, 2006
9.174
9.235
9.107
9.111
510,094
-0.08(-0.82%)
May 17, 2006
9.124
9.258
9.124
9.187
1,354,024
+0.02(+0.23%)
May 16, 2006
9.193
9.222
9.143
9.166
412,385
-0.03(-0.30%)
May 15, 2006
9.143
9.247
9.091
9.193
1,129,870
+0.02(+0.20%)
May 12, 2006
9.270
9.322
9.157
9.174
817,587
-0.13(-1.44%)
May 11, 2006
9.454
9.458
9.301
9.308
669,588
-0.18(-1.85%)
May 10, 2006
9.448
9.541
9.443
9.483
417,654
+0.03(+0.26%)
May 09, 2006
9.477
9.500
9.427
9.458
596,307
-0.02(-0.22%)
May 08, 2006
9.399
9.493
9.360
9.479
800,823
+0.08(+0.84%)
May 05, 2006
9.391
9.498
9.362
9.399
537,873
+0.05(+0.51%)
May 04, 2006
9.374
9.402
9.318
9.351
548,411
-0.01(-0.16%)
May 03, 2006
9.291
9.422
9.289
9.366
901,884
+0.03(+0.36%)
May 02, 2006
9.310
9.362
9.249
9.333
1,035,993
+0.02(+0.25%)
May 01, 2006
9.280
9.381
9.268
9.310
729,937
+0.07(+0.72%)
Apr 28, 2006
9.220
9.379
9.203
9.243
613,549
-0.03(-0.32%)
Apr 27, 2006
9.199
9.354
9.166
9.272
651,387
+0.03(+0.34%)
Apr 26, 2006
9.287
9.354
9.228
9.241
559,906
-0.04(-0.47%)
Apr 25, 2006
9.322
9.322
9.155
9.285
722,274
-0.04(-0.40%)
Apr 24, 2006
9.351
9.356
9.249
9.322
566,611
-0.02(-0.25%)
Apr 21, 2006
9.500
9.510
9.280
9.345
545,537
+0.02(+0.25%)
Apr 20, 2006
9.301
9.383
9.266
9.322
500,035
-0.01(-0.11%)
Apr 19, 2006
9.343
9.374
9.306
9.333
1,032,641
-0.01(-0.11%)
Apr 18, 2006
9.222
9.385
9.222
9.343
850,635
+0.12(+1.31%)
Apr 17, 2006
9.207
9.249
9.124
9.222
743,827
-0.02(-0.18%)
Apr 13, 2006
9.335
9.303
9.214
9.239
438,249
-0.10(-1.03%)
Apr 12, 2006
9.278
9.364
9.249
9.335
492,851
+0.03(+0.36%)
Apr 11, 2006
9.406
9.420
9.274
9.301
500,514
-0.09(-0.91%)
Apr 10, 2006
9.441
9.485
9.351
9.387
1,260,147
-0.05(-0.55%)
Apr 07, 2006
9.642
9.694
9.408
9.439
892,784
-0.20(-2.10%)
Apr 06, 2006
9.587
9.669
9.533
9.642
652,345
+0.03(+0.35%)
Apr 05, 2006
9.521
9.644
9.441
9.608
807,050
+0.09(+0.99%)
Apr 04, 2006
9.437
9.548
9.395
9.514
1,536,508
+0.04(+0.42%)
Apr 03, 2006
9.479
9.508
9.454
9.475
1,025,456
+0.03(+0.29%)
Mar 31, 2006
9.393
9.462
9.370
9.448
472,735
+0.06(+0.65%)
Mar 30, 2006
9.433
9.433
9.312
9.387
512,967
-0.04(-0.40%)
Mar 29, 2006
9.356
9.437
9.341
9.425
563,737
+0.07(+0.76%)
Mar 28, 2006
9.306
9.460
9.260
9.354
1,114,064
+0.07(+0.72%)
Mar 27, 2006
9.291
9.293
9.249
9.287
466,987
-0.02(-0.18%)
Mar 24, 2006
9.245
9.312
9.197
9.303
323,778
+0.07(+0.72%)
Mar 23, 2006
9.207
9.253
9.126
9.237
416,696
+0.01(+0.11%)
Mar 22, 2006
9.249
9.280
9.164
9.226
749,574
-0.06(-0.67%)
Mar 21, 2006
9.374
9.448
9.285
9.289
952,654
-0.12(-1.24%)
Mar 20, 2006
9.280
9.406
9.270
9.406
1,193,093
+0.11(+1.21%)
Mar 17, 2006
9.266
9.297
9.197
9.293
1,202,672
+0.06(+0.61%)
Mar 16, 2006
9.187
9.243
9.157
9.237
541,226
+0.08(+0.87%)
Mar 15, 2006
9.134
9.172
9.034
9.157
877,457
+0.03(+0.37%)
Mar 14, 2006
8.936
9.147
8.930
9.124
934,933
+0.16(+1.84%)
Mar 13, 2006
9.082
9.157
8.951
8.959
697,368
-0.16(-1.81%)
Mar 10, 2006
9.093
9.172
9.020
9.124
251,454
+0.05(+0.53%)
Mar 09, 2006
9.078
9.120
9.034
9.076
559,906
-0.00(-0.02%)
Mar 08, 2006
9.015
9.180
8.915
9.078
479,919
+0.02(+0.18%)
Mar 07, 2006
9.134
9.134
9.005
9.061
471,777
-0.10(-1.07%)
Mar 06, 2006
9.047
9.272
9.047
9.159
563,258
-0.09(-0.93%)
Mar 03, 2006
9.270
9.312
9.189
9.245
450,223
-0.05(-0.49%)
Mar 02, 2006
9.326
9.326
9.187
9.291
408,075
-0.04(-0.38%)
Mar 01, 2006
9.416
9.416
9.312
9.326
580,980
-0.07(-0.73%)
Feb 28, 2006
9.525
9.525
9.345
9.395
580,022
-0.13(-1.36%)
Feb 27, 2006
9.464
9.596
9.462
9.525
419,570
+0.06(+0.64%)
Feb 24, 2006
9.395
9.475
9.343
9.464
377,900
+0.06(+0.64%)
Feb 23, 2006
9.458
9.489
9.389
9.404
497,162
-0.06(-0.68%)
Feb 22, 2006
9.395
9.473
9.381
9.468
772,565
+0.10(+1.02%)
Feb 21, 2006
9.270
9.377
9.270
9.372
858,299
+0.07(+0.79%)
Feb 17, 2006
9.354
9.354
9.120
9.299
831,956
-0.02(-0.20%)
Feb 16, 2006
9.193
9.351
9.187
9.318
1,135,139
+0.13(+1.39%)
Feb 15, 2006
9.166
9.241
9.124
9.191
980,434
+0.04(+0.46%)
Feb 14, 2006
9.116
9.182
9.024
9.149
1,397,130
+0.08(+0.83%)
Feb 13, 2006
9.101
9.101
8.976
9.074
898,052
-0.03(-0.30%)
Feb 10, 2006
9.103
9.161
9.034
9.101
992,408
-0.03(-0.32%)
Feb 09, 2006
9.295
9.312
9.113
9.130
952,654
-0.16(-1.75%)
Feb 08, 2006
9.310
9.364
9.268
9.293
675,814
-0.01(-0.09%)
Feb 07, 2006
9.406
9.437
9.299
9.301
992,887
-0.07(-0.78%)
Feb 06, 2006
9.201
9.477
9.201
9.374
1,012,045
+0.17(+1.88%)
Feb 03, 2006
9.289
9.335
9.172
9.201
407,596
-0.09(-0.94%)
Feb 02, 2006
9.374
9.420
9.197
9.289
569,485
-0.10(-1.02%)
Feb 01, 2006
9.498
9.498
9.372
9.385
460,282
-0.10(-1.10%)
Jan 31, 2006
9.149
9.510
9.139
9.489
2,101,683
+0.32(+3.48%)
Jan 30, 2006
9.164
9.226
9.126
9.170
456,929
-0.00(-0.02%)
Jan 27, 2006
9.155
9.324
9.126
9.172
456,450
+0.02(+0.21%)
Jan 26, 2006
9.076
9.153
8.930
9.153
664,319
+0.06(+0.71%)
Jan 25, 2006
9.176
9.176
9.001
9.088
472,735
-0.05(-0.59%)
Jan 24, 2006
9.088
9.176
9.063
9.143
368,321
+0.09(+0.95%)
Jan 23, 2006
9.055
9.103
8.986
9.057
369,758
+0.00(+0.05%)
Jan 20, 2006
9.189
9.197
9.038
9.053
324,257
-0.09(-1.03%)
Jan 19, 2006
9.161
9.161
9.059
9.147
317,551
+0.01(+0.16%)
Jan 18, 2006
9.124
9.193
9.034
9.132
689,704
-0.02(-0.23%)
Jan 17, 2006
9.145
9.226
9.103
9.153
426,275
+0.02(+0.21%)
Jan 13, 2006
9.124
9.164
9.088
9.134
262,470
+0.02(+0.21%)
Jan 12, 2006
9.126
9.187
9.113
9.116
236,128
-0.01(-0.09%)
Jan 11, 2006
9.143
9.147
9.065
9.124
441,123
-0.02(-0.21%)
Jan 10, 2006
9.109
9.195
9.103
9.143
340,062
+0.01(+0.14%)
Jan 09, 2006
9.082
9.164
9.078
9.130
523,505
+0.05(+0.53%)
Jan 06, 2006
9.020
9.082
8.951
9.082
423,881
+0.10(+1.12%)
Jan 05, 2006
8.978
9.024
8.938
8.982
351,078
-0.02(-0.21%)
Jan 04, 2006
8.957
9.053
8.934
9.001
534,521
+0.04(+0.49%)
Jan 03, 2006
8.771
8.980
8.662
8.957
601,575
+0.21(+2.41%)
Dec 30, 2005
8.748
8.786
8.667
8.746
408,554
-0.00(-0.02%)
Dec 29, 2005
8.827
8.863
8.748
8.748
603,970
-0.09(-0.99%)
Dec 28, 2005
8.779
8.852
8.748
8.836
401,369
+0.09(+0.98%)
Dec 27, 2005
8.926
8.944
8.738
8.750
405,680
-0.17(-1.87%)
Dec 23, 2005
8.936
8.988
8.894
8.917
422,923
-0.02(-0.21%)
Dec 22, 2005
8.959
8.994
8.894
8.936
366,884
-0.02(-0.26%)
Dec 21, 2005
8.992
9.063
8.894
8.959
464,113
-0.01(-0.14%)
Dec 20, 2005
8.965
9.055
8.961
8.971
409,512
-0.01(-0.16%)
Dec 19, 2005
9.116
9.118
8.978
8.986
557,511
-0.13(-1.40%)
Dec 16, 2005
9.226
9.228
9.113
9.113
1,466,101
-0.10(-1.09%)
Dec 15, 2005
9.216
9.216
9.082
9.214
333,836
-0.00(-0.02%)
Dec 14, 2005
9.149
9.255
9.149
9.216
439,686
+0.08(+0.91%)
Dec 13, 2005
9.070
9.153
9.053
9.132
510,573
+0.00(+0.02%)
Dec 12, 2005
9.280
9.289
9.065
9.130
592,954
-0.11(-1.15%)
Dec 09, 2005
9.291
9.301
9.205
9.237
272,529
-0.00(-0.05%)
Dec 08, 2005
9.155
9.308
9.124
9.241
703,594
+0.10(+1.07%)
Dec 07, 2005
9.124
9.184
9.082
9.143
679,167
+0.02(+0.21%)
Dec 06, 2005
8.999
9.180
8.999
9.124
882,726
+0.15(+1.70%)
Dec 05, 2005
8.999
9.026
8.865
8.971
647,077
-0.03(-0.30%)
Dec 02, 2005
9.020
9.020
8.915
8.999
458,845
+0.01(+0.09%)
Dec 01, 2005
8.894
9.030
8.894
8.990
578,106
+0.11(+1.29%)
Nov 30, 2005
8.898
8.953
8.823
8.875
610,676
-0.04(-0.44%)
Nov 29, 2005
8.834
8.955
8.819
8.915
659,530
+0.12(+1.40%)
Nov 28, 2005
8.861
8.861
8.748
8.792
509,136
-0.04(-0.50%)
Nov 25, 2005
8.790
8.840
8.750
8.836
116,866
+0.05(+0.55%)
Nov 23, 2005
8.750
8.827
8.748
8.788
304,140
+0.02(+0.19%)
Nov 22, 2005
8.729
8.802
8.665
8.771
518,236
+0.04(+0.48%)
Nov 21, 2005
8.750
8.777
8.696
8.729
535,000
-0.03(-0.31%)
Nov 18, 2005
8.769
8.811
8.675
8.756
584,333
+0.00(+0.02%)
Nov 17, 2005
8.725
8.800
8.688
8.754
695,452
+0.03(+0.38%)
Nov 16, 2005
8.763
8.784
8.665
8.721
634,145
-0.06(-0.69%)
Nov 15, 2005
8.882
8.909
8.750
8.781
958,881
-0.11(-1.20%)
Nov 14, 2005
9.011
9.011
8.830
8.888
661,924
-0.12(-1.37%)
Nov 11, 2005
8.949
9.045
8.869
9.011
631,271
+0.03(+0.37%)
Nov 10, 2005
8.811
8.999
8.662
8.978
887,994
+0.13(+1.42%)
Nov 09, 2005
8.767
8.928
8.756
8.852
385,564
+0.09(+0.98%)
Nov 08, 2005
8.717
8.804
8.637
8.767
597,744
+0.01(+0.07%)
Nov 07, 2005
8.786
8.848
8.685
8.761
566,132
-0.02(-0.26%)
Nov 04, 2005
8.832
8.873
8.725
8.784
520,631
-0.03(-0.28%)
Nov 03, 2005
8.863
8.936
8.769
8.809
1,084,848
-0.04(-0.50%)
Nov 02, 2005
8.832
8.873
8.729
8.852
987,618
+0.03(+0.35%)
Nov 01, 2005
8.980
8.980
8.777
8.821
751,969
-0.19(-2.11%)
Oct 31, 2005
8.915
9.082
8.903
9.011
714,131
+0.11(+1.20%)
Oct 28, 2005
8.706
8.980
8.704
8.905
751,969
+0.19(+2.23%)
Oct 27, 2005
8.790
8.832
8.654
8.711
599,180
-0.09(-1.02%)
Oct 26, 2005
8.863
8.944
8.759
8.800
477,045
-0.06(-0.71%)
Oct 25, 2005
8.832
8.886
8.723
8.863
701,199
-0.00(-0.02%)
Oct 24, 2005
8.715
8.884
8.715
8.865
517,757
+0.17(+1.97%)
Oct 21, 2005
8.706
8.821
8.656
8.694
519,194
-0.01(-0.12%)
Oct 20, 2005
8.800
8.821
8.610
8.704
853,509
-0.10(-1.09%)
Oct 19, 2005
8.673
8.836
8.494
8.800
1,213,209
+0.13(+1.47%)
Oct 18, 2005
8.848
8.871
8.673
8.673
690,183
-0.18(-1.98%)
Oct 17, 2005
8.838
8.873
8.719
8.848
509,136
-0.01(-0.12%)
Oct 14, 2005
8.846
8.873
8.702
8.859
418,133
+0.05(+0.62%)
Oct 13, 2005
8.946
8.951
8.644
8.804
894,700
-0.08(-0.85%)
Oct 12, 2005
9.055
9.130
8.825
8.880
1,050,362
-0.18(-1.94%)
Oct 11, 2005
9.097
9.203
9.053
9.055
1,011,566
-0.03(-0.32%)
Oct 10, 2005
9.176
9.212
9.042
9.084
504,825
-0.10(-1.11%)
Oct 07, 2005
9.103
9.268
9.103
9.187
386,522
+0.14(+1.50%)
Oct 06, 2005
9.109
9.262
8.930
9.051
819,024
-0.07(-0.76%)
Oct 05, 2005
9.493
9.514
9.118
9.120
988,097
-0.37(-3.94%)
Oct 04, 2005
9.736
9.792
9.493
9.493
532,126
-0.24(-2.42%)
Oct 03, 2005
9.635
9.802
9.631
9.729
465,550
+0.13(+1.35%)
Sep 30, 2005
9.692
9.702
9.499
9.600
383,648
-0.09(-0.91%)
Sep 29, 2005
9.544
9.688
9.433
9.688
244,749
+0.14(+1.51%)
Sep 28, 2005
9.544
9.556
9.470
9.544
510,573
+0.03(+0.35%)
Sep 27, 2005
9.493
9.644
9.418
9.510
537,394
+0.03(+0.33%)
Sep 26, 2005
9.448
9.504
9.427
9.479
436,334
+0.06(+0.60%)
Sep 23, 2005
9.422
9.460
9.374
9.422
292,645
-0.01(-0.07%)
Sep 22, 2005
9.374
9.475
9.349
9.429
461,240
-0.04(-0.46%)
Sep 21, 2005
9.694
9.694
9.470
9.473
490,456
-0.22(-2.28%)
Sep 20, 2005
9.740
9.784
9.667
9.694
485,188
-0.03(-0.26%)
Sep 19, 2005
9.765
9.792
9.711
9.719
466,029
-0.05(-0.47%)
Sep 16, 2005
9.723
9.765
9.646
9.765
1,125,559
+0.09(+0.93%)
Sep 15, 2005
9.575
9.700
9.573
9.675
481,835
+0.10(+1.07%)
Sep 14, 2005
9.519
9.592
9.519
9.573
459,324
+0.05(+0.55%)
Sep 13, 2005
9.752
9.752
9.422
9.521
999,592
-0.30(-3.10%)
Sep 12, 2005
9.855
9.855
9.734
9.825
449,744
-0.03(-0.30%)
Sep 09, 2005
9.750
9.857
9.729
9.855
278,276
+0.10(+1.07%)
Sep 08, 2005
9.748
9.786
9.698
9.750
403,285
-0.03(-0.26%)
Sep 07, 2005
9.742
9.779
9.658
9.775
421,965
+0.03(+0.26%)
Sep 06, 2005
9.744
9.844
9.711
9.750
462,676
+0.01(+0.11%)
Sep 02, 2005
9.811
9.844
9.729
9.740
200,205
-0.07(-0.72%)
Sep 01, 2005
9.750
9.867
9.692
9.811
443,518
+0.00(+0.02%)
Aug 31, 2005
9.617
9.809
9.610
9.809
365,447
+0.19(+2.02%)
Aug 30, 2005
9.615
9.646
9.496
9.615
412,864
-0.04(-0.37%)
Aug 29, 2005
9.458
9.650
9.393
9.650
424,838
+0.19(+2.01%)
Aug 26, 2005
9.537
9.537
9.416
9.460
365,926
-0.08(-0.79%)
Aug 25, 2005
9.531
9.554
9.483
9.535
263,428
+0.00(+0.04%)
Aug 24, 2005
9.579
9.658
9.510
9.531
309,888
-0.04(-0.44%)
Aug 23, 2005
9.573
9.600
9.460
9.573
275,402
-0.00(-0.02%)
Aug 22, 2005
9.452
9.577
9.422
9.575
343,894
+0.12(+1.30%)
Aug 19, 2005
9.414
9.452
9.314
9.452
284,982
+0.04(+0.40%)
Aug 18, 2005
9.358
9.450
9.276
9.414
370,716
+0.05(+0.49%)
Aug 17, 2005
9.437
9.510
9.366
9.368
420,528
-0.09(-0.95%)
Aug 16, 2005
9.734
9.752
9.456
9.458
474,650
-0.30(-3.04%)
Aug 15, 2005
9.604
9.779
9.579
9.754
450,702
+0.15(+1.57%)
Aug 12, 2005
9.637
9.669
9.579
9.604
372,153
-0.05(-0.52%)
Aug 11, 2005
9.573
9.700
9.554
9.654
547,453
+0.08(+0.85%)
Aug 10, 2005
9.552
9.608
9.483
9.573
843,451
+0.04(+0.44%)
Aug 09, 2005
9.393
9.550
9.393
9.531
614,028
+0.15(+1.58%)
Aug 08, 2005
9.500
9.567
9.368
9.383
546,495
-0.10(-1.10%)
Aug 05, 2005
9.644
9.644
9.351
9.487
564,695
-0.15(-1.60%)
Aug 04, 2005
9.813
9.823
9.640
9.642
352,994
-0.19(-1.95%)
Aug 03, 2005
9.886
9.926
9.830
9.834
373,111
-0.05(-0.53%)
Aug 02, 2005
9.704
9.889
9.696
9.886
678,209
+0.20(+2.05%)
Aug 01, 2005
9.867
9.896
9.686
9.688
432,981
-0.18(-1.82%)
Jul 29, 2005
9.838
9.894
9.709
9.867
704,552
+0.02(+0.21%)
Jul 28, 2005
9.865
9.878
9.723
9.846
907,153
-0.08(-0.80%)
Jul 27, 2005
9.938
9.951
9.844
9.926
575,232
-0.01(-0.13%)
Jul 26, 2005
9.972
10.02
9.928
9.938
342,457
-0.03(-0.27%)
Jul 25, 2005
9.995
10.02
9.917
9.965
306,056
-0.03(-0.29%)
Jul 22, 2005
9.955
10.02
9.915
9.995
591,517
+0.06(+0.57%)
Jul 21, 2005
10.02
10.02
9.857
9.938
619,297
-0.08(-0.79%)
Jul 20, 2005
9.990
10.05
9.972
10.02
325,214
+0.01(+0.10%)
Jul 19, 2005
9.930
10.08
9.930
10.01
261,034
+0.06(+0.57%)
Jul 18, 2005
10.02
10.04
9.928
9.951
160,452
-0.09(-0.85%)
Jul 15, 2005
10.04
10.09
9.976
10.04
209,785
-0.00(-0.04%)
Jul 14, 2005
10.22
10.24
10.01
10.04
320,904
-0.14(-1.33%)
Jul 13, 2005
10.21
10.26
10.16
10.18
312,761
-0.02(-0.20%)
Jul 12, 2005
10.22
10.26
10.19
10.20
411,906
-0.03(-0.33%)
Jul 11, 2005
10.25
10.30
10.18
10.23
512,967
+0.00(+0.00%)
Jul 08, 2005
10.13
10.24
10.08
10.23
369,279
+0.11(+1.14%)
Jul 07, 2005
10.01
10.13
9.963
10.12
412,385
+0.07(+0.73%)
Jul 06, 2005
10.17
10.22
10.04
10.04
445,434
-0.13(-1.23%)
Jul 05, 2005
10.09
10.23
10.09
10.17
437,770
+0.08(+0.79%)
Jul 01, 2005
10.09
10.14
10.05
10.09
1,001,508
+0.01(+0.14%)
Jun 30, 2005
10.01
10.11
9.992
10.07
498,599
+0.09(+0.86%)
Jun 29, 2005
10.03
10.06
9.949
9.988
422,444
-0.04(-0.38%)
Jun 28, 2005
9.823
10.04
9.823
10.03
653,782
+0.23(+2.39%)
Jun 27, 2005
9.796
9.802
9.683
9.792
409,512
-0.02(-0.21%)
Jun 24, 2005
9.709
9.813
9.604
9.813
751,011
+0.09(+0.95%)
Jun 23, 2005
9.777
9.823
9.679
9.721
286,898
-0.06(-0.58%)
Jun 22, 2005
9.729
9.786
9.719
9.777
259,118
+0.08(+0.77%)
Jun 21, 2005
9.802
9.809
9.700
9.702
169,073
-0.09(-0.90%)
Jun 20, 2005
9.809
9.825
9.744
9.790
314,677
-0.02(-0.19%)
Jun 17, 2005
9.759
9.836
9.704
9.809
1,307,565
+0.10(+1.05%)
Jun 16, 2005
9.688
9.709
9.625
9.706
422,923
+0.03(+0.26%)
Jun 15, 2005
9.709
9.709
9.562
9.681
352,036
-0.03(-0.28%)
Jun 14, 2005
9.669
9.738
9.656
9.709
346,768
+0.04(+0.41%)
Jun 13, 2005
9.546
9.671
9.433
9.669
294,082
+0.08(+0.81%)
Jun 10, 2005
9.650
9.683
9.564
9.592
217,448
-0.06(-0.61%)
Jun 09, 2005
9.521
9.652
9.439
9.650
314,677
+0.15(+1.58%)
Jun 08, 2005
9.521
9.587
9.479
9.500
260,555
-0.01(-0.11%)
Jun 07, 2005
9.587
9.719
9.510
9.510
388,437
-0.07(-0.70%)
Jun 06, 2005
9.487
9.583
9.475
9.577
340,062
+0.06(+0.66%)
Jun 03, 2005
9.610
9.675
9.460
9.514
240,917
-0.08(-0.85%)
Jun 02, 2005
9.579
9.631
9.521
9.596
383,169
+0.02(+0.17%)
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
.