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

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 8.830 8.996 8.818 8.926 720,980 +0.11(+1.20%)
Oct 28, 2005 8.624 8.895 8.622 8.820 759,180 +0.19(+2.23%)
Oct 27, 2005 8.706 8.748 8.572 8.628 604,926 -0.09(-1.02%)
Oct 26, 2005 8.779 8.859 8.675 8.717 481,620 -0.06(-0.71%)
Oct 25, 2005 8.748 8.801 8.640 8.779 707,924 -0.00(-0.02%)
Oct 24, 2005 8.632 8.799 8.632 8.781 522,722 +0.17(+1.97%)
Oct 21, 2005 8.624 8.737 8.574 8.611 524,173 -0.01(-0.12%)
Oct 20, 2005 8.717 8.737 8.529 8.622 861,694 -0.10(-1.09%)
Oct 19, 2005 8.591 8.752 8.413 8.717 1,224,844 +0.13(+1.47%)
Oct 18, 2005 8.764 8.787 8.591 8.591 696,802 -0.17(-1.98%)
Oct 17, 2005 8.754 8.789 8.636 8.764 514,018 -0.01(-0.12%)
Oct 14, 2005 8.762 8.789 8.620 8.775 422,143 +0.05(+0.62%)
Oct 13, 2005 8.861 8.866 8.562 8.721 903,280 -0.07(-0.85%)
Oct 12, 2005 8.969 9.043 8.742 8.795 1,060,435 -0.17(-1.94%)
Oct 11, 2005 9.010 9.116 8.967 8.969 1,021,267 -0.03(-0.32%)
Oct 10, 2005 9.089 9.124 8.957 8.998 509,666 -0.10(-1.11%)
Oct 07, 2005 9.017 9.180 9.017 9.099 390,228 +0.13(+1.50%)
Oct 06, 2005 9.023 9.174 8.845 8.965 826,878 -0.07(-0.76%)
Oct 05, 2005 9.403 9.424 9.031 9.033 997,573 -0.37(-3.94%)
Oct 04, 2005 9.643 9.699 9.403 9.403 537,229 -0.23(-2.42%)
Oct 03, 2005 9.544 9.709 9.540 9.637 470,015 +0.13(+1.35%)
Sep 30, 2005 9.600 9.610 9.409 9.509 387,327 -0.09(-0.91%)
Sep 29, 2005 9.453 9.596 9.343 9.596 247,096 +0.14(+1.51%)
Sep 28, 2005 9.453 9.465 9.381 9.453 515,469 +0.03(+0.35%)
Sep 27, 2005 9.403 9.552 9.329 9.420 542,548 +0.03(+0.33%)
Sep 26, 2005 9.358 9.414 9.337 9.389 440,518 +0.06(+0.60%)
Sep 23, 2005 9.333 9.370 9.285 9.333 295,451 -0.01(-0.07%)
Sep 22, 2005 9.285 9.385 9.261 9.339 465,663 -0.04(-0.46%)
Sep 21, 2005 9.602 9.602 9.381 9.383 495,160 -0.22(-2.28%)
Sep 20, 2005 9.647 9.691 9.575 9.602 489,840 -0.02(-0.26%)
Sep 19, 2005 9.672 9.699 9.618 9.627 470,498 -0.05(-0.47%)
Sep 16, 2005 9.631 9.672 9.554 9.672 1,136,353 +0.09(+0.93%)
Sep 15, 2005 9.484 9.608 9.482 9.583 486,456 +0.10(+1.07%)
Sep 14, 2005 9.428 9.500 9.428 9.482 463,728 +0.05(+0.55%)
Sep 13, 2005 9.660 9.660 9.333 9.430 1,009,178 -0.30(-3.10%)
Sep 12, 2005 9.761 9.761 9.641 9.732 454,057 -0.03(-0.30%)
Sep 09, 2005 9.658 9.763 9.637 9.761 280,945 +0.10(+1.07%)
Sep 08, 2005 9.656 9.693 9.606 9.658 407,153 -0.02(-0.26%)
Sep 07, 2005 9.649 9.687 9.567 9.682 426,011 +0.02(+0.26%)
Sep 06, 2005 9.651 9.751 9.618 9.658 467,113 +0.01(+0.11%)
Sep 02, 2005 9.718 9.751 9.637 9.647 202,125 -0.07(-0.72%)
Sep 01, 2005 9.658 9.773 9.600 9.718 447,771 +0.00(+0.02%)
Aug 31, 2005 9.525 9.716 9.519 9.716 368,952 +0.19(+2.02%)
Aug 30, 2005 9.523 9.554 9.405 9.523 416,824 -0.04(-0.37%)
Aug 29, 2005 9.368 9.558 9.304 9.558 428,913 +0.19(+2.01%)
Aug 26, 2005 9.447 9.447 9.327 9.370 369,435 -0.07(-0.79%)
Aug 25, 2005 9.441 9.463 9.393 9.445 265,955 +0.00(+0.04%)
Aug 24, 2005 9.488 9.567 9.420 9.441 312,859 -0.04(-0.44%)
Aug 23, 2005 9.482 9.509 9.370 9.482 278,043 -0.00(-0.02%)
Aug 22, 2005 9.362 9.486 9.333 9.484 347,192 +0.12(+1.30%)
Aug 19, 2005 9.325 9.362 9.225 9.362 287,715 +0.04(+0.40%)
Aug 18, 2005 9.269 9.360 9.188 9.325 374,271 +0.05(+0.49%)
Aug 17, 2005 9.347 9.420 9.277 9.279 424,561 -0.09(-0.95%)
Aug 16, 2005 9.641 9.660 9.366 9.368 479,202 -0.29(-3.04%)
Aug 15, 2005 9.513 9.687 9.488 9.662 455,024 +0.15(+1.57%)
Aug 12, 2005 9.546 9.577 9.488 9.513 375,722 -0.05(-0.52%)
Aug 11, 2005 9.482 9.608 9.463 9.563 552,703 +0.08(+0.85%)
Aug 10, 2005 9.461 9.517 9.393 9.482 851,539 +0.04(+0.44%)
Aug 09, 2005 9.304 9.459 9.304 9.441 619,917 +0.15(+1.58%)
Aug 08, 2005 9.409 9.476 9.279 9.294 551,735 -0.10(-1.10%)
Aug 05, 2005 9.552 9.552 9.263 9.397 570,111 -0.15(-1.60%)
Aug 04, 2005 9.720 9.730 9.548 9.550 356,379 -0.19(-1.95%)
Aug 03, 2005 9.792 9.831 9.736 9.740 376,689 -0.05(-0.53%)
Aug 02, 2005 9.612 9.795 9.604 9.792 684,713 +0.20(+2.05%)
Aug 01, 2005 9.773 9.802 9.594 9.596 437,133 -0.18(-1.82%)
Jul 29, 2005 9.745 9.800 9.616 9.773 711,309 +0.02(+0.21%)
Jul 28, 2005 9.771 9.784 9.631 9.753 915,852 -0.08(-0.80%)
Jul 27, 2005 9.844 9.856 9.751 9.831 580,749 -0.01(-0.13%)
Jul 26, 2005 9.877 9.926 9.833 9.844 345,741 -0.03(-0.27%)
Jul 25, 2005 9.900 9.926 9.823 9.871 308,991 -0.03(-0.29%)
Jul 22, 2005 9.860 9.926 9.821 9.900 597,190 +0.06(+0.57%)
Jul 21, 2005 9.922 9.922 9.763 9.844 625,236 -0.08(-0.79%)
Jul 20, 2005 9.895 9.951 9.877 9.922 328,333 +0.01(+0.10%)
Jul 19, 2005 9.835 9.989 9.835 9.912 263,537 +0.06(+0.57%)
Jul 18, 2005 9.926 9.947 9.833 9.856 161,990 -0.08(-0.85%)
Jul 15, 2005 9.945 9.999 9.881 9.941 211,796 -0.00(-0.04%)
Jul 14, 2005 10.12 10.14 9.910 9.945 323,981 -0.13(-1.33%)
Jul 13, 2005 10.11 10.16 10.06 10.08 315,761 -0.02(-0.20%)
Jul 12, 2005 10.12 10.16 10.09 10.10 415,857 -0.03(-0.33%)
Jul 11, 2005 10.15 10.20 10.09 10.13 517,887 +0.00(+0.00%)
Jul 08, 2005 10.03 10.15 9.989 10.13 372,820 +0.11(+1.14%)
Jul 07, 2005 9.918 10.03 9.869 10.02 416,340 +0.07(+0.73%)
Jul 06, 2005 10.07 10.13 9.943 9.947 449,705 -0.12(-1.23%)
Jul 05, 2005 9.993 10.13 9.993 10.07 441,969 +0.08(+0.79%)
Jul 01, 2005 9.997 10.04 9.955 9.993 1,011,112 +0.01(+0.15%)
Jun 30, 2005 9.914 10.01 9.898 9.978 503,380 +0.08(+0.86%)
Jun 29, 2005 9.939 9.960 9.854 9.893 426,495 -0.04(-0.37%)
Jun 28, 2005 9.730 9.947 9.730 9.931 660,052 +0.23(+2.39%)
Jun 27, 2005 9.703 9.709 9.591 9.699 413,439 -0.02(-0.21%)
Jun 24, 2005 9.616 9.720 9.513 9.720 758,213 +0.09(+0.95%)
Jun 23, 2005 9.685 9.730 9.587 9.629 289,649 -0.06(-0.58%)
Jun 22, 2005 9.637 9.693 9.627 9.685 261,603 +0.07(+0.77%)
Jun 21, 2005 9.709 9.716 9.608 9.610 170,694 -0.09(-0.90%)
Jun 20, 2005 9.716 9.732 9.651 9.697 317,695 -0.02(-0.19%)
Jun 17, 2005 9.666 9.742 9.612 9.716 1,320,104 +0.10(+1.05%)
Jun 16, 2005 9.596 9.616 9.534 9.614 426,978 +0.02(+0.26%)
Jun 15, 2005 9.616 9.616 9.472 9.589 355,412 -0.03(-0.28%)
Jun 14, 2005 9.577 9.645 9.565 9.616 350,093 +0.04(+0.41%)
Jun 13, 2005 9.455 9.579 9.343 9.577 296,902 +0.08(+0.81%)
Jun 10, 2005 9.558 9.591 9.474 9.500 219,533 -0.06(-0.61%)
Jun 09, 2005 9.430 9.560 9.350 9.558 317,695 +0.15(+1.58%)
Jun 08, 2005 9.430 9.496 9.389 9.409 263,053 -0.01(-0.11%)
Jun 07, 2005 9.496 9.627 9.420 9.420 392,162 -0.07(-0.70%)
Jun 06, 2005 9.397 9.492 9.385 9.486 343,323 +0.06(+0.66%)
Jun 03, 2005 9.519 9.583 9.370 9.424 243,228 -0.08(-0.85%)
Jun 02, 2005 9.488 9.540 9.430 9.505 386,843 +0.02(+0.17%)
Jun 01, 2005 9.347 9.534 9.347 9.488 418,274 +0.16(+1.73%)
May 31, 2005 9.358 9.428 9.327 9.327 293,517 -0.03(-0.33%)
May 27, 2005 9.327 9.391 9.292 9.358 217,599 +0.04(+0.42%)
May 26, 2005 9.124 9.333 9.124 9.318 276,593 +0.22(+2.36%)
May 25, 2005 9.242 9.242 9.074 9.103 396,031 -0.12(-1.28%)
May 24, 2005 9.161 9.250 9.132 9.221 372,337 +0.06(+0.63%)
May 23, 2005 9.182 9.250 9.163 9.163 471,465 -0.05(-0.54%)
May 20, 2005 9.401 9.401 9.201 9.213 358,797 -0.19(-2.00%)
May 19, 2005 9.461 9.461 9.347 9.401 246,129 -0.08(-0.83%)
May 18, 2005 9.420 9.517 9.420 9.480 420,209 +0.06(+0.64%)
May 17, 2005 9.389 9.453 9.318 9.420 458,409 +0.05(+0.49%)
May 16, 2005 9.116 9.383 9.103 9.374 632,489 +0.28(+3.02%)
May 13, 2005 9.234 9.234 9.017 9.099 328,817 -0.11(-1.23%)
May 12, 2005 9.279 9.333 9.149 9.213 287,715 -0.07(-0.71%)
May 11, 2005 9.211 9.302 9.153 9.279 283,846 +0.09(+0.97%)
May 10, 2005 9.327 9.327 9.126 9.190 636,841 -0.11(-1.18%)
May 09, 2005 9.232 9.300 9.143 9.300 368,468 +0.06(+0.60%)
May 06, 2005 9.275 9.302 9.217 9.244 279,978 -0.01(-0.13%)
May 05, 2005 9.227 9.296 9.161 9.256 444,870 +0.02(+0.20%)
May 04, 2005 9.079 9.275 9.068 9.238 646,512 +0.18(+1.99%)
May 03, 2005 9.124 9.124 9.017 9.058 523,206 -0.07(-0.73%)
May 02, 2005 8.986 9.132 8.975 9.124 519,821 +0.16(+1.75%)
Apr 29, 2005 9.033 9.033 8.816 8.967 509,666 -0.05(-0.60%)
Apr 28, 2005 9.153 9.153 8.952 9.021 669,723 -0.13(-1.45%)
Apr 27, 2005 9.068 9.203 8.994 9.153 387,810 +0.07(+0.80%)
Apr 26, 2005 9.122 9.178 9.023 9.081 406,185 -0.04(-0.39%)
Apr 25, 2005 9.095 9.178 9.058 9.116 403,284 +0.03(+0.34%)
Apr 22, 2005 9.108 9.149 9.043 9.085 722,430 -0.02(-0.25%)
Apr 21, 2005 9.017 9.157 8.996 9.108 431,814 +0.13(+1.47%)
Apr 20, 2005 9.031 9.035 8.955 8.975 508,699 -0.06(-0.69%)
Apr 19, 2005 8.975 9.046 8.944 9.037 347,192 +0.07(+0.81%)
Apr 18, 2005 8.874 9.008 8.851 8.965 352,994 +0.10(+1.10%)
Apr 15, 2005 8.950 8.996 8.868 8.868 544,482 -0.08(-0.90%)
Apr 14, 2005 9.017 9.068 8.915 8.948 500,962 -0.06(-0.67%)
Apr 13, 2005 9.112 9.126 8.959 9.008 541,097 -0.08(-0.91%)
Apr 12, 2005 8.963 9.110 8.872 9.091 325,432 +0.13(+1.43%)
Apr 11, 2005 9.006 9.029 8.955 8.963 254,833 -0.04(-0.48%)
Apr 08, 2005 9.139 9.184 8.996 9.006 319,146 -0.13(-1.43%)
Apr 07, 2005 9.048 9.155 9.006 9.137 253,866 +0.07(+0.73%)
Apr 06, 2005 9.130 9.217 9.064 9.070 420,209 -0.05(-0.50%)
Apr 05, 2005 9.108 9.161 9.093 9.116 531,910 +0.00(+0.00%)
Apr 04, 2005 9.089 9.145 8.981 9.116 546,416 +0.13(+1.45%)
Apr 01, 2005 9.023 9.046 8.934 8.986 957,921 -0.02(-0.18%)
Mar 31, 2005 8.959 9.023 8.913 9.002 598,157 +0.03(+0.32%)
Mar 30, 2005 8.861 8.973 8.861 8.973 301,738 +0.13(+1.50%)
Mar 29, 2005 8.996 9.046 8.828 8.841 528,041 -0.13(-1.50%)
Mar 28, 2005 8.975 9.050 8.952 8.975 741,289 +0.00(+0.00%)
Mar 24, 2005 9.039 9.079 8.963 8.975 268,372 -0.04(-0.48%)
Mar 23, 2005 9.122 9.122 8.981 9.019 707,440 -0.10(-1.13%)
Mar 22, 2005 9.120 9.194 9.058 9.122 498,061 -0.01(-0.09%)
Mar 21, 2005 9.172 9.192 9.066 9.130 370,886 -0.03(-0.34%)
Mar 18, 2005 9.205 9.223 9.062 9.161 910,049 +0.01(+0.09%)
Mar 17, 2005 9.130 9.209 9.062 9.153 349,126 +0.04(+0.39%)
Mar 16, 2005 9.124 9.161 9.077 9.118 429,880 -0.01(-0.07%)
Mar 15, 2005 9.203 9.306 9.108 9.124 346,708 -0.08(-0.85%)
Mar 14, 2005 9.064 9.234 9.064 9.203 416,340 +0.10(+1.14%)
Mar 11, 2005 9.120 9.147 9.041 9.099 499,995 -0.07(-0.72%)
Mar 10, 2005 9.182 9.225 9.108 9.165 522,722 -0.04(-0.38%)
Mar 09, 2005 9.256 9.283 9.161 9.201 475,817 -0.06(-0.60%)
Mar 08, 2005 9.405 9.405 9.254 9.256 550,768 -0.13(-1.37%)
Mar 07, 2005 9.285 9.409 9.265 9.385 329,784 +0.05(+0.51%)
Mar 04, 2005 9.275 9.383 9.236 9.337 321,080 +0.08(+0.85%)
Mar 03, 2005 9.287 9.354 9.223 9.259 445,353 +0.00(+0.02%)
Mar 02, 2005 9.267 9.347 9.223 9.256 533,844 -0.01(-0.09%)
Mar 01, 2005 9.196 9.333 9.141 9.265 704,539 +0.08(+0.90%)
Feb 28, 2005 9.130 9.182 9.054 9.182 694,384 +0.06(+0.70%)
Feb 25, 2005 8.955 9.118 8.892 9.118 708,891 +0.14(+1.61%)
Feb 24, 2005 8.944 8.986 8.892 8.973 536,745 +0.03(+0.32%)
Feb 23, 2005 8.965 9.027 8.913 8.944 658,601 -0.00(-0.05%)
Feb 22, 2005 9.006 9.006 8.888 8.948 729,200 -0.10(-1.10%)
Feb 18, 2005 9.130 9.130 8.952 9.048 594,772 -0.06(-0.64%)
Feb 17, 2005 9.137 9.172 8.981 9.105 561,890 -0.03(-0.34%)
Feb 16, 2005 9.079 9.221 9.019 9.137 696,318 +0.03(+0.36%)
Feb 15, 2005 9.058 9.147 9.002 9.103 491,775 +0.04(+0.39%)
Feb 14, 2005 9.091 9.097 9.027 9.068 681,328 -0.02(-0.25%)
Feb 11, 2005 9.081 9.141 8.998 9.091 658,117 +0.01(+0.11%)
Feb 10, 2005 9.025 9.116 9.008 9.081 592,354 +0.08(+0.85%)
Feb 09, 2005 9.037 9.095 8.975 9.004 652,798 -0.01(-0.14%)
Feb 08, 2005 9.037 9.089 8.988 9.017 479,202 +0.01(+0.09%)
Feb 07, 2005 9.099 9.130 8.961 9.008 842,352 -0.07(-0.80%)
Feb 04, 2005 9.139 9.236 8.992 9.081 1,011,596 -0.05(-0.54%)
Feb 03, 2005 9.099 9.130 9.002 9.130 399,899 +0.04(+0.41%)
Feb 02, 2005 9.037 9.097 8.983 9.093 404,735 +0.06(+0.69%)
Feb 01, 2005 9.079 9.157 8.992 9.031 625,236 -0.04(-0.41%)
Jan 31, 2005 8.996 9.118 8.996 9.068 653,766 +0.10(+1.15%)
Jan 28, 2005 8.955 8.994 8.905 8.965 465,663 +0.02(+0.25%)
Jan 27, 2005 8.913 8.998 8.886 8.942 490,324 +0.01(+0.14%)
Jan 26, 2005 8.770 8.940 8.768 8.930 738,871 +0.21(+2.42%)
Jan 25, 2005 8.762 8.830 8.651 8.719 818,658 -0.02(-0.26%)
Jan 24, 2005 8.706 8.845 8.636 8.742 580,749 +0.01(+0.17%)
Jan 21, 2005 8.686 8.756 8.636 8.727 541,097 +0.06(+0.69%)
Jan 20, 2005 8.727 8.746 8.624 8.667 744,674 -0.07(-0.83%)
Jan 19, 2005 8.758 8.866 8.729 8.739 701,154 -0.00(-0.02%)
Jan 18, 2005 8.713 8.748 8.648 8.742 953,086 +0.03(+0.36%)
Jan 14, 2005 8.696 8.742 8.671 8.710 498,061 +0.04(+0.41%)
Jan 13, 2005 8.646 8.737 8.611 8.675 301,738 +0.05(+0.58%)
Jan 12, 2005 8.651 8.655 8.520 8.626 943,898 -0.05(-0.52%)
Jan 11, 2005 8.613 8.686 8.543 8.671 575,430 +0.03(+0.31%)
Jan 10, 2005 8.611 8.758 8.601 8.644 367,018 +0.05(+0.60%)
Jan 07, 2005 8.725 8.756 8.570 8.593 559,472 -0.08(-0.93%)
Jan 06, 2005 8.727 8.758 8.655 8.673 483,071 -0.07(-0.78%)
Jan 05, 2005 8.783 8.820 8.698 8.742 883,938 -0.04(-0.42%)
Jan 04, 2005 8.895 8.934 8.737 8.779 661,019 -0.10(-1.07%)
Jan 03, 2005 8.957 9.006 8.853 8.874 1,040,126 -0.09(-0.99%)
Dec 31, 2004 9.000 9.079 8.961 8.963 233,073 -0.02(-0.18%)
Dec 30, 2004 9.025 9.035 8.977 8.979 167,309 -0.02(-0.28%)
Dec 29, 2004 9.037 9.037 8.971 9.004 293,034 -0.03(-0.37%)
Dec 28, 2004 8.963 9.068 8.963 9.037 203,576 +0.08(+0.85%)
Dec 27, 2004 9.060 9.060 8.959 8.961 205,510 -0.10(-1.14%)
Dec 23, 2004 9.089 9.141 9.058 9.064 354,445 -0.02(-0.27%)
Dec 22, 2004 9.017 9.099 9.017 9.089 374,271 +0.05(+0.55%)
Dec 21, 2004 8.892 9.046 8.892 9.039 341,873 +0.16(+1.77%)
Dec 20, 2004 8.841 8.944 8.841 8.882 613,630 -0.01(-0.12%)
Dec 17, 2004 8.986 9.031 8.888 8.892 1,626,194 -0.10(-1.13%)
Dec 16, 2004 9.025 9.043 8.950 8.994 634,423 -0.05(-0.57%)
Dec 15, 2004 8.849 9.056 8.845 9.046 520,788 +0.18(+1.98%)
Dec 14, 2004 8.955 8.981 8.824 8.870 787,227 -0.09(-1.02%)
Dec 13, 2004 8.810 8.975 8.770 8.961 519,337 +0.06(+0.70%)
Dec 10, 2004 8.892 8.944 8.785 8.899 661,502 -0.01(-0.12%)
Dec 09, 2004 8.826 8.969 8.801 8.909 611,213 +0.06(+0.65%)
Dec 08, 2004 8.783 8.864 8.758 8.851 484,038 +0.06(+0.71%)
Dec 07, 2004 9.017 9.017 8.789 8.789 308,507 -0.23(-2.55%)
Dec 06, 2004 8.955 9.087 8.905 9.019 406,185 +0.05(+0.51%)
Dec 03, 2004 9.031 9.035 8.971 8.973 216,632 -0.06(-0.66%)
Dec 02, 2004 9.070 9.110 9.006 9.033 284,813 -0.03(-0.30%)
Dec 01, 2004 9.027 9.188 9.017 9.060 774,654 +0.06(+0.71%)
Nov 30, 2004 9.048 9.151 8.975 8.996 553,670 -0.04(-0.46%)
Nov 29, 2004 8.998 9.213 8.986 9.037 588,486 +0.06(+0.67%)
Nov 26, 2004 9.048 9.048 8.975 8.977 98,161 -0.04(-0.44%)
Nov 24, 2004 8.924 9.025 8.884 9.017 508,216 +0.10(+1.16%)
Nov 23, 2004 8.733 8.913 8.723 8.913 343,323 +0.16(+1.82%)
Nov 22, 2004 8.715 8.806 8.715 8.754 650,381 +0.06(+0.69%)
Nov 19, 2004 8.830 8.830 8.694 8.694 390,228 -0.14(-1.55%)
Nov 18, 2004 8.853 8.866 8.742 8.830 290,616 -0.00(-0.05%)
Nov 17, 2004 8.859 8.901 8.773 8.835 527,558 +0.08(+0.92%)
Nov 16, 2004 8.750 8.793 8.719 8.754 497,094 -0.03(-0.31%)
Nov 15, 2004 8.810 8.812 8.706 8.781 402,317 -0.01(-0.09%)
Nov 12, 2004 8.758 8.824 8.655 8.789 363,149 +0.04(+0.47%)
Nov 11, 2004 8.742 8.748 8.644 8.748 321,080 +0.03(+0.31%)
Nov 10, 2004 8.634 8.804 8.605 8.721 274,659 +0.07(+0.84%)
Nov 09, 2004 8.593 8.717 8.593 8.648 235,974 +0.05(+0.53%)
Nov 08, 2004 8.758 8.758 8.603 8.603 236,458 -0.12(-1.42%)
Nov 05, 2004 8.851 8.851 8.655 8.727 347,192 -0.09(-1.01%)
Nov 04, 2004 8.706 8.845 8.611 8.816 340,906 +0.08(+0.90%)
Nov 03, 2004 8.557 8.754 8.557 8.737 335,586 +0.20(+2.35%)
Nov 02, 2004 8.582 8.655 8.512 8.537 348,642 -0.07(-0.84%)
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.