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 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%)
May 01, 2008
10.02
10.27
9.858
10.25
982,780
+0.27(+2.70%)
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%)
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
.