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

Newjersey Resources Corp (NY: NJR )

42.13 -0.46 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2004 7.846 7.865 7.811 7.815 331,310 +0.00(+0.00%)
Mar 30, 2004 7.751 7.815 7.749 7.815 309,545 +0.06(+0.83%)
Mar 29, 2004 7.733 7.774 7.706 7.751 335,663 +0.06(+0.81%)
Mar 26, 2004 7.700 7.733 7.673 7.689 444,971 +0.01(+0.08%)
Mar 25, 2004 7.671 7.695 7.660 7.683 594,907 +0.04(+0.54%)
Mar 24, 2004 7.629 7.677 7.629 7.642 760,805 -0.03(-0.38%)
Mar 23, 2004 7.675 7.708 7.656 7.671 724,046 +0.02(+0.22%)
Mar 22, 2004 7.664 7.704 7.611 7.654 992,964 -0.01(-0.13%)
Mar 19, 2004 7.766 7.766 7.652 7.664 586,685 -0.08(-1.04%)
Mar 18, 2004 7.718 7.817 7.693 7.745 304,225 +0.01(+0.08%)
Mar 17, 2004 7.764 7.801 7.735 7.739 506,397 +0.00(+0.03%)
Mar 16, 2004 7.743 7.786 7.693 7.737 477,377 +0.01(+0.11%)
Mar 15, 2004 7.836 7.836 7.706 7.728 569,273 -0.08(-0.98%)
Mar 12, 2004 7.749 7.873 7.733 7.805 415,951 +0.04(+0.45%)
Mar 11, 2004 7.836 7.979 7.770 7.770 366,134 -0.11(-1.39%)
Mar 10, 2004 7.950 8.026 7.879 7.879 349,206 -0.05(-0.63%)
Mar 09, 2004 8.001 8.020 7.929 7.929 282,460 -0.06(-0.80%)
Mar 08, 2004 8.032 8.074 7.991 7.993 394,186 -0.02(-0.23%)
Mar 05, 2004 8.012 8.066 7.972 8.012 279,074 +0.02(+0.23%)
Mar 04, 2004 8.055 8.055 7.987 7.993 240,381 -0.04(-0.51%)
Mar 03, 2004 8.057 8.061 7.970 8.034 236,512 -0.00(-0.03%)
Mar 02, 2004 8.063 8.105 8.026 8.037 335,179 -0.02(-0.21%)
Mar 01, 2004 8.063 8.105 8.043 8.053 535,417 +0.01(+0.13%)
Feb 27, 2004 8.008 8.101 7.968 8.043 950,401 +0.03(+0.41%)
Feb 26, 2004 7.981 8.022 7.944 8.010 574,594 +0.06(+0.75%)
Feb 25, 2004 8.028 8.059 7.941 7.950 430,945 -0.05(-0.65%)
Feb 24, 2004 7.954 8.066 7.939 8.001 665,039 +0.07(+0.86%)
Feb 23, 2004 8.016 8.051 7.894 7.933 455,612 -0.07(-0.90%)
Feb 20, 2004 8.063 8.076 7.979 8.006 363,232 -0.04(-0.46%)
Feb 19, 2004 8.198 8.245 8.037 8.043 607,966 -0.11(-1.39%)
Feb 18, 2004 8.208 8.252 8.150 8.156 251,022 -0.03(-0.38%)
Feb 17, 2004 8.063 8.206 8.063 8.187 225,387 +0.17(+2.06%)
Feb 13, 2004 8.163 8.177 8.022 8.022 338,565 -0.14(-1.77%)
Feb 12, 2004 8.270 8.270 8.154 8.167 186,694 -0.10(-1.25%)
Feb 11, 2004 8.268 8.270 8.212 8.270 198,302 +0.02(+0.25%)
Feb 10, 2004 8.171 8.250 8.159 8.250 388,866 +0.08(+0.99%)
Feb 09, 2004 8.206 8.250 8.169 8.169 332,277 -0.02(-0.20%)
Feb 06, 2004 7.960 8.194 7.952 8.185 959,107 +0.37(+4.74%)
Feb 05, 2004 7.840 7.894 7.780 7.815 342,918 +0.01(+0.08%)
Feb 04, 2004 8.001 8.001 7.809 7.809 327,924 -0.22(-2.70%)
Feb 03, 2004 8.022 8.072 7.989 8.026 127,203 +0.01(+0.13%)
Feb 02, 2004 7.999 8.022 7.921 8.016 218,132 +0.04(+0.47%)
Jan 30, 2004 7.989 8.010 7.948 7.979 303,741 +0.00(+0.05%)
Jan 29, 2004 7.960 8.016 7.921 7.975 258,277 +0.04(+0.44%)
Jan 28, 2004 8.074 8.111 7.929 7.939 301,323 -0.08(-1.03%)
Jan 27, 2004 8.161 8.165 8.022 8.022 270,368 -0.10(-1.20%)
Jan 26, 2004 8.043 8.138 8.030 8.119 251,505 +0.08(+0.95%)
Jan 23, 2004 7.997 8.097 7.991 8.043 561,051 +0.07(+0.83%)
Jan 22, 2004 8.055 8.061 7.964 7.977 168,799 -0.07(-0.82%)
Jan 21, 2004 8.074 8.074 7.989 8.043 195,884 -0.03(-0.36%)
Jan 20, 2004 7.962 8.072 7.962 8.072 278,107 +0.13(+1.64%)
Jan 16, 2004 8.059 8.063 7.941 7.941 178,472 -0.08(-1.01%)
Jan 15, 2004 8.105 8.115 7.972 8.022 193,949 -0.07(-0.89%)
Jan 14, 2004 7.981 8.094 7.939 8.094 246,185 +0.11(+1.42%)
Jan 13, 2004 7.981 7.987 7.908 7.981 338,081 -0.01(-0.16%)
Jan 12, 2004 7.904 7.993 7.890 7.993 271,336 +0.11(+1.39%)
Jan 09, 2004 7.931 7.991 7.884 7.884 203,622 -0.08(-0.96%)
Jan 08, 2004 7.970 8.001 7.902 7.960 271,819 +0.02(+0.29%)
Jan 07, 2004 7.892 7.954 7.805 7.937 323,088 +0.08(+0.97%)
Jan 06, 2004 8.024 8.051 7.861 7.861 294,068 -0.13(-1.66%)
Jan 05, 2004 8.018 8.061 7.956 7.993 191,531 -0.02(-0.31%)
Jan 02, 2004 8.001 8.070 7.962 8.018 159,125 +0.06(+0.70%)
Dec 31, 2003 8.130 8.130 7.962 7.962 311,480 -0.12(-1.43%)
Dec 30, 2003 8.132 8.140 8.057 8.078 251,505 -0.00(-0.03%)
Dec 29, 2003 8.105 8.175 8.051 8.080 255,375 +0.00(+0.03%)
Dec 26, 2003 8.018 8.090 8.018 8.078 48,366 +0.08(+1.01%)
Dec 24, 2003 8.101 8.101 7.997 7.997 150,903 -0.12(-1.53%)
Dec 23, 2003 7.989 8.121 7.989 8.121 255,375 +0.08(+1.03%)
Dec 22, 2003 7.884 8.039 7.884 8.039 151,387 +0.14(+1.83%)
Dec 19, 2003 7.999 7.999 7.879 7.894 370,003 -0.11(-1.32%)
Dec 18, 2003 7.846 7.999 7.846 7.999 220,067 +0.15(+1.87%)
Dec 17, 2003 7.867 7.871 7.805 7.853 203,622 +0.02(+0.32%)
Dec 16, 2003 7.884 7.896 7.788 7.828 275,689 -0.03(-0.42%)
Dec 15, 2003 7.983 8.010 7.861 7.861 368,552 -0.12(-1.50%)
Dec 12, 2003 7.846 7.981 7.836 7.981 295,519 +0.15(+1.87%)
Dec 11, 2003 7.774 7.879 7.764 7.834 560,567 +0.04(+0.56%)
Dec 10, 2003 7.867 7.867 7.791 7.791 271,819 -0.07(-0.84%)
Dec 09, 2003 7.950 7.960 7.836 7.857 210,877 -0.10(-1.30%)
Dec 08, 2003 7.861 7.960 7.834 7.960 343,885 +0.10(+1.26%)
Dec 05, 2003 7.908 7.929 7.836 7.861 279,558 -0.05(-0.60%)
Dec 04, 2003 7.834 7.908 7.815 7.908 281,493 +0.10(+1.22%)
Dec 03, 2003 8.053 8.074 7.813 7.813 604,097 -0.20(-2.48%)
Dec 02, 2003 8.053 8.084 7.968 8.012 273,754 -0.01(-0.13%)
Dec 01, 2003 7.960 8.034 7.960 8.022 194,433 +0.08(+1.04%)
Nov 28, 2003 8.001 8.022 7.939 7.939 113,661 -0.06(-0.78%)
Nov 26, 2003 8.068 8.105 7.941 8.001 248,120 -0.02(-0.31%)
Nov 25, 2003 7.999 8.111 7.983 8.026 305,192 +0.06(+0.70%)
Nov 24, 2003 7.762 7.991 7.762 7.970 526,227 +0.25(+3.24%)
Nov 21, 2003 7.609 7.743 7.609 7.720 417,402 +0.16(+2.16%)
Nov 20, 2003 7.691 7.747 7.549 7.557 505,429 -0.13(-1.75%)
Nov 19, 2003 7.691 7.764 7.671 7.691 226,355 +0.02(+0.27%)
Nov 18, 2003 7.836 7.886 7.671 7.671 191,047 -0.15(-1.90%)
Nov 17, 2003 7.826 7.815 7.609 7.819 258,760 -0.01(-0.08%)
Nov 14, 2003 7.884 7.894 7.836 7.826 306,159 -0.06(-0.73%)
Nov 13, 2003 7.857 7.908 7.842 7.884 164,446 +0.01(+0.11%)
Nov 12, 2003 7.867 7.894 7.855 7.875 436,265 +0.03(+0.37%)
Nov 11, 2003 7.908 7.908 7.811 7.846 135,426 -0.05(-0.58%)
Nov 10, 2003 7.933 7.937 7.867 7.892 190,564 -0.04(-0.44%)
Nov 07, 2003 7.991 7.991 7.917 7.927 296,486 -0.03(-0.42%)
Nov 06, 2003 7.981 7.981 7.931 7.960 123,334 -0.04(-0.52%)
Nov 05, 2003 7.960 7.983 7.896 8.001 219,100 +0.06(+0.78%)
Nov 04, 2003 7.960 7.960 7.896 7.939 240,865 -0.02(-0.23%)
Nov 03, 2003 7.863 7.960 7.863 7.958 404,343 +0.13(+1.69%)
Oct 31, 2003 7.681 7.774 7.681 7.826 630,699 +0.09(+1.15%)
Oct 30, 2003 7.702 7.702 7.675 7.737 236,995 +0.06(+0.73%)
Oct 29, 2003 7.615 7.714 7.615 7.681 324,055 +0.03(+0.41%)
Oct 28, 2003 7.596 7.650 7.509 7.650 354,526 +0.07(+0.98%)
Oct 27, 2003 7.485 7.598 7.466 7.575 287,297 +0.09(+1.22%)
Oct 24, 2003 7.485 7.526 7.474 7.485 218,616 +0.00(+0.00%)
Oct 23, 2003 7.487 7.547 7.394 7.485 263,113 -0.02(-0.30%)
Oct 22, 2003 7.584 7.598 7.505 7.507 217,165 -0.10(-1.28%)
Oct 21, 2003 7.619 7.635 7.567 7.604 149,936 -0.02(-0.22%)
Oct 20, 2003 7.596 7.640 7.551 7.621 177,988 +0.03(+0.44%)
Oct 17, 2003 7.660 7.660 7.516 7.588 212,328 -0.04(-0.52%)
Oct 16, 2003 7.671 7.697 7.588 7.627 240,381 -0.04(-0.57%)
Oct 15, 2003 7.718 7.718 7.596 7.671 353,075 -0.06(-0.80%)
Oct 14, 2003 7.743 7.784 7.743 7.733 363,716 -0.04(-0.53%)
Oct 13, 2003 7.747 7.817 7.733 7.774 144,132 +0.03(+0.35%)
Oct 10, 2003 7.776 7.788 7.673 7.747 161,060 -0.02(-0.24%)
Oct 09, 2003 7.805 7.857 7.718 7.766 251,505 -0.01(-0.13%)
Oct 08, 2003 7.846 7.846 7.809 7.776 447,390 -0.08(-1.03%)
Oct 07, 2003 7.846 7.857 7.747 7.857 250,054 +0.01(+0.13%)
Oct 06, 2003 7.735 7.846 7.735 7.846 222,002 +0.11(+1.39%)
Oct 03, 2003 7.650 7.739 7.650 7.739 406,762 +0.10(+1.24%)
Oct 02, 2003 7.598 7.689 7.586 7.644 219,583 +0.03(+0.35%)
Oct 01, 2003 7.466 7.625 7.460 7.617 281,493 +0.17(+2.22%)
Sep 30, 2003 7.598 7.598 7.439 7.451 370,003 -0.12(-1.53%)
Sep 29, 2003 7.464 7.569 7.404 7.567 393,219 +0.11(+1.53%)
Sep 26, 2003 7.507 7.536 7.454 7.454 299,388 -0.05(-0.72%)
Sep 25, 2003 7.542 7.547 7.505 7.507 342,434 -0.01(-0.11%)
Sep 24, 2003 7.706 7.706 7.505 7.516 252,473 -0.16(-2.02%)
Sep 23, 2003 7.604 7.691 7.627 7.671 189,596 +0.07(+0.87%)
Sep 22, 2003 7.671 7.671 7.600 7.604 246,669 -0.10(-1.26%)
Sep 19, 2003 7.664 7.712 7.671 7.702 304,225 +0.04(+0.49%)
Sep 18, 2003 7.590 7.664 7.590 7.664 253,924 +0.07(+0.87%)
Sep 17, 2003 7.549 7.598 7.542 7.598 183,309 -0.00(-0.05%)
Sep 16, 2003 7.522 7.602 7.522 7.602 199,269 +0.10(+1.38%)
Sep 15, 2003 7.503 7.528 7.485 7.499 384,030 -0.00(-0.06%)
Sep 12, 2003 7.505 7.530 7.464 7.503 219,583 -0.02(-0.30%)
Sep 11, 2003 7.451 7.526 7.451 7.526 258,760 +0.03(+0.39%)
Sep 10, 2003 7.485 7.532 7.447 7.497 222,485 +0.00(+0.03%)
Sep 09, 2003 7.590 7.590 7.485 7.495 327,441 -0.11(-1.41%)
Sep 08, 2003 7.588 7.671 7.571 7.602 332,761 +0.02(+0.33%)
Sep 05, 2003 7.660 7.660 7.526 7.578 284,395 -0.06(-0.81%)
Sep 04, 2003 7.588 7.640 7.563 7.640 171,217 +0.04(+0.54%)
Sep 03, 2003 7.629 7.650 7.598 7.598 241,832 -0.01(-0.16%)
Sep 02, 2003 7.447 7.627 7.447 7.611 276,172 +0.15(+1.97%)
Aug 29, 2003 7.462 7.524 7.425 7.464 158,642 -0.02(-0.25%)
Aug 28, 2003 7.433 7.493 7.433 7.482 312,447 +0.05(+0.67%)
Aug 27, 2003 7.464 7.501 7.416 7.433 238,446 -0.02(-0.25%)
Aug 26, 2003 7.439 7.474 7.367 7.451 322,604 +0.05(+0.67%)
Aug 25, 2003 7.412 7.443 7.391 7.402 274,721 +0.00(+0.06%)
Aug 22, 2003 7.422 7.447 7.383 7.398 515,586 -0.05(-0.61%)
Aug 21, 2003 7.464 7.468 7.410 7.443 461,900 -0.00(-0.03%)
Aug 20, 2003 7.443 7.468 7.412 7.445 394,186 -0.02(-0.25%)
Aug 19, 2003 7.373 7.464 7.321 7.464 430,461 +0.13(+1.80%)
Aug 18, 2003 7.216 7.340 7.216 7.332 246,669 +0.12(+1.60%)
Aug 15, 2003 7.269 7.381 7.216 7.216 151,870 -0.03(-0.46%)
Aug 14, 2003 7.174 7.249 7.158 7.249 301,323 +0.06(+0.89%)
Aug 13, 2003 7.210 7.210 7.156 7.185 397,572 -0.02(-0.34%)
Aug 12, 2003 7.174 7.218 7.143 7.210 305,192 +0.04(+0.49%)
Aug 11, 2003 7.152 7.201 7.133 7.174 358,395 +0.02(+0.32%)
Aug 08, 2003 7.112 7.267 7.092 7.152 279,558 +0.07(+0.93%)
Aug 07, 2003 7.019 7.174 7.019 7.085 605,548 +0.07(+0.94%)
Aug 06, 2003 7.040 7.083 7.009 7.019 473,508 -0.02(-0.29%)
Aug 05, 2003 7.040 7.106 6.968 7.040 518,972 +0.01(+0.18%)
Aug 04, 2003 7.092 7.123 7.007 7.028 437,233 -0.10(-1.42%)
Aug 01, 2003 7.224 7.224 7.127 7.129 393,703 -0.08(-1.15%)
Jul 31, 2003 7.216 7.247 7.158 7.212 494,789 +0.02(+0.23%)
Jul 30, 2003 7.257 7.286 7.174 7.195 360,814 -0.04(-0.57%)
Jul 29, 2003 7.309 7.309 7.189 7.236 293,100 -0.05(-0.71%)
Jul 28, 2003 7.224 7.321 7.170 7.288 542,672 +0.08(+1.15%)
Jul 25, 2003 7.154 7.222 7.133 7.205 384,030 +0.02(+0.29%)
Jul 24, 2003 7.309 7.309 7.164 7.185 509,782 -0.10(-1.39%)
Jul 23, 2003 7.325 7.325 7.261 7.286 226,355 -0.02(-0.25%)
Jul 22, 2003 7.350 7.387 7.296 7.305 425,141 -0.04(-0.53%)
Jul 21, 2003 7.425 7.447 7.342 7.344 238,446 -0.10(-1.36%)
Jul 18, 2003 7.340 7.454 7.329 7.445 273,754 +0.09(+1.21%)
Jul 17, 2003 7.391 7.422 7.321 7.356 756,452 -0.04(-0.59%)
Jul 16, 2003 7.460 7.462 7.373 7.400 287,780 -0.04(-0.53%)
Jul 15, 2003 7.485 7.485 7.422 7.439 338,565 -0.02(-0.22%)
Jul 14, 2003 7.485 7.516 7.443 7.456 254,891 -0.01(-0.11%)
Jul 11, 2003 7.464 7.524 7.454 7.464 429,978 -0.01(-0.14%)
Jul 10, 2003 7.526 7.528 7.451 7.474 405,311 -0.07(-0.96%)
Jul 09, 2003 7.567 7.582 7.495 7.547 385,964 -0.03(-0.38%)
Jul 08, 2003 7.609 7.623 7.530 7.575 372,422 -0.01(-0.11%)
Jul 07, 2003 7.536 7.609 7.536 7.584 319,218 +0.06(+0.82%)
Jul 03, 2003 7.540 7.569 7.505 7.522 168,315 -0.02(-0.25%)
Jul 02, 2003 7.373 7.575 7.340 7.540 541,704 +0.17(+2.30%)
Jul 01, 2003 7.336 7.418 7.288 7.371 493,338 +0.03(+0.42%)
Jun 30, 2003 7.298 7.381 7.298 7.340 364,683 +0.03(+0.42%)
Jun 27, 2003 7.371 7.414 7.309 7.309 440,618 -0.03(-0.37%)
Jun 26, 2003 7.319 7.354 7.288 7.336 191,047 +0.04(+0.54%)
Jun 25, 2003 7.298 7.356 7.261 7.296 282,460 -0.01(-0.11%)
Jun 24, 2003 7.371 7.398 7.286 7.305 140,746 -0.03(-0.37%)
Jun 23, 2003 7.474 7.474 7.321 7.332 252,473 -0.13(-1.77%)
Jun 20, 2003 7.505 7.567 7.458 7.464 188,145 -0.02(-0.28%)
Jun 19, 2003 7.495 7.513 7.443 7.485 379,193 +0.01(+0.14%)
Jun 18, 2003 7.474 7.493 7.412 7.474 273,270 -0.02(-0.28%)
Jun 17, 2003 7.468 7.526 7.391 7.495 381,128 +0.02(+0.30%)
Jun 16, 2003 7.350 7.472 7.340 7.472 483,181 +0.16(+2.21%)
Jun 13, 2003 7.495 7.495 7.311 7.311 264,081 -0.13(-1.78%)
Jun 12, 2003 7.412 7.454 7.391 7.443 164,929 -0.02(-0.25%)
Jun 11, 2003 7.470 7.493 7.435 7.462 243,767 +0.01(+0.17%)
Jun 10, 2003 7.422 7.470 7.422 7.449 195,884 +0.04(+0.53%)
Jun 09, 2003 7.422 7.468 7.408 7.410 132,524 -0.01(-0.19%)
Jun 06, 2003 7.464 7.547 7.422 7.425 280,525 -0.01(-0.11%)
Jun 05, 2003 7.495 7.526 7.402 7.433 234,093 -0.06(-0.80%)
Jun 04, 2003 7.439 7.547 7.422 7.493 301,323 +0.11(+1.43%)
Jun 03, 2003 7.350 7.416 7.309 7.387 130,589 +0.06(+0.79%)
Jun 02, 2003 7.313 7.391 7.286 7.329 252,473 +0.02(+0.23%)
May 30, 2003 7.319 7.338 7.261 7.313 299,872 +0.04(+0.54%)
May 29, 2003 7.284 7.307 7.203 7.274 431,912 -0.01(-0.09%)
May 28, 2003 7.298 7.303 7.220 7.280 314,865 +0.01(+0.09%)
May 27, 2003 7.185 7.278 7.174 7.274 534,933 +0.10(+1.35%)
May 23, 2003 7.040 7.216 7.030 7.176 581,849 +0.16(+2.27%)
May 22, 2003 6.891 7.071 6.823 7.017 710,503 +0.13(+1.83%)
May 21, 2003 6.885 6.893 6.835 6.891 255,375 +0.03(+0.39%)
May 20, 2003 6.844 6.887 6.823 6.864 314,382 +0.04(+0.61%)
May 19, 2003 6.792 6.875 6.761 6.823 459,481 +0.08(+1.23%)
May 16, 2003 6.823 6.901 6.740 6.740 701,797 -0.09(-1.36%)
May 15, 2003 6.844 6.864 6.802 6.833 991,029 -0.03(-0.45%)
May 14, 2003 6.988 6.988 6.823 6.864 459,481 -0.02(-0.27%)
May 13, 2003 6.885 6.906 6.866 6.883 364,199 -0.01(-0.12%)
May 12, 2003 6.887 6.916 6.879 6.891 270,852 -0.02(-0.24%)
May 09, 2003 6.906 6.932 6.864 6.908 470,122 +0.00(+0.03%)
May 08, 2003 6.906 6.955 6.885 6.906 296,970 -0.02(-0.30%)
May 07, 2003 7.009 7.013 6.926 6.926 488,501 -0.10(-1.44%)
May 06, 2003 7.021 7.050 6.992 7.028 325,990 -0.00(-0.03%)
May 05, 2003 7.061 7.061 7.009 7.030 246,669 -0.01(-0.15%)
May 02, 2003 6.997 7.104 6.997 7.040 259,244 +0.05(+0.65%)
May 01, 2003 7.081 7.081 6.982 6.995 341,951 -0.09(-1.23%)
Apr 30, 2003 7.046 7.139 7.019 7.081 451,259 +0.04(+0.50%)
Apr 29, 2003 7.123 7.193 7.044 7.046 449,808 -0.10(-1.36%)
Apr 28, 2003 6.885 7.191 6.802 7.143 742,909 +0.09(+1.29%)
Apr 25, 2003 7.081 7.123 7.050 7.052 128,654 -0.05(-0.67%)
Apr 24, 2003 7.112 7.181 7.044 7.100 219,583 -0.01(-0.17%)
Apr 23, 2003 7.110 7.123 7.034 7.112 217,649 +0.02(+0.29%)
Apr 22, 2003 7.030 7.100 6.988 7.092 201,204 +0.08(+1.18%)
Apr 21, 2003 6.978 7.009 6.937 7.009 135,909 +0.01(+0.15%)
Apr 17, 2003 6.988 7.019 6.951 6.999 131,073 +0.06(+0.89%)
Apr 16, 2003 6.984 6.990 6.893 6.937 184,276 -0.02(-0.24%)
Apr 15, 2003 6.904 6.968 6.887 6.953 229,257 +0.05(+0.69%)
Apr 14, 2003 6.895 6.957 6.668 6.906 256,342 +0.04(+0.63%)
Apr 11, 2003 6.978 7.019 6.852 6.862 193,949 -0.08(-1.22%)
Apr 10, 2003 6.881 6.959 6.864 6.947 236,995 +0.07(+0.99%)
Apr 09, 2003 6.999 7.023 6.860 6.879 302,290 -0.07(-0.98%)
Apr 08, 2003 6.895 6.978 6.885 6.947 223,936 +0.02(+0.30%)
Apr 07, 2003 6.968 7.193 6.875 6.926 228,289 -0.02(-0.30%)
Apr 04, 2003 6.868 6.972 6.846 6.947 166,864 +0.06(+0.84%)
Apr 03, 2003 6.879 6.928 6.844 6.889 128,654 +0.03(+0.39%)
Apr 02, 2003 6.875 6.897 6.771 6.862 209,910 -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.