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 (%)
Jul 31, 2003 7.217 7.248 7.159 7.213 494,676 +0.02(+0.23%)
Jul 30, 2003 7.259 7.288 7.176 7.197 360,731 -0.04(-0.57%)
Jul 29, 2003 7.310 7.310 7.191 7.238 293,034 -0.05(-0.71%)
Jul 28, 2003 7.226 7.323 7.172 7.290 542,548 +0.08(+1.15%)
Jul 25, 2003 7.155 7.224 7.135 7.207 383,942 +0.02(+0.29%)
Jul 24, 2003 7.310 7.310 7.166 7.186 509,666 -0.10(-1.39%)
Jul 23, 2003 7.327 7.327 7.263 7.288 226,303 -0.02(-0.25%)
Jul 22, 2003 7.352 7.389 7.298 7.306 425,044 -0.04(-0.53%)
Jul 21, 2003 7.426 7.449 7.344 7.346 238,392 -0.10(-1.36%)
Jul 18, 2003 7.341 7.455 7.331 7.447 273,691 +0.09(+1.21%)
Jul 17, 2003 7.393 7.424 7.323 7.358 756,279 -0.04(-0.59%)
Jul 16, 2003 7.461 7.463 7.375 7.401 287,715 -0.04(-0.53%)
Jul 15, 2003 7.486 7.486 7.424 7.441 338,488 -0.02(-0.22%)
Jul 14, 2003 7.486 7.517 7.445 7.457 254,833 -0.01(-0.11%)
Jul 11, 2003 7.466 7.526 7.455 7.466 429,880 -0.01(-0.14%)
Jul 10, 2003 7.528 7.530 7.453 7.476 405,218 -0.07(-0.96%)
Jul 09, 2003 7.569 7.583 7.497 7.548 385,876 -0.03(-0.38%)
Jul 08, 2003 7.610 7.625 7.532 7.577 372,337 -0.01(-0.11%)
Jul 07, 2003 7.538 7.610 7.538 7.585 319,146 +0.06(+0.82%)
Jul 03, 2003 7.542 7.571 7.507 7.523 168,277 -0.02(-0.25%)
Jul 02, 2003 7.375 7.577 7.341 7.542 541,581 +0.17(+2.30%)
Jul 01, 2003 7.337 7.420 7.290 7.372 493,225 +0.03(+0.42%)
Jun 30, 2003 7.300 7.383 7.300 7.341 364,600 +0.03(+0.42%)
Jun 27, 2003 7.372 7.416 7.310 7.310 440,518 -0.03(-0.37%)
Jun 26, 2003 7.321 7.356 7.290 7.337 191,004 +0.04(+0.54%)
Jun 25, 2003 7.300 7.358 7.263 7.298 282,395 -0.01(-0.11%)
Jun 24, 2003 7.372 7.399 7.288 7.306 140,714 -0.03(-0.37%)
Jun 23, 2003 7.476 7.476 7.323 7.333 252,415 -0.13(-1.77%)
Jun 20, 2003 7.507 7.569 7.459 7.466 188,102 -0.02(-0.28%)
Jun 19, 2003 7.497 7.515 7.445 7.486 379,106 +0.01(+0.14%)
Jun 18, 2003 7.476 7.495 7.414 7.476 273,208 -0.02(-0.28%)
Jun 17, 2003 7.470 7.528 7.393 7.497 381,041 +0.02(+0.30%)
Jun 16, 2003 7.352 7.474 7.341 7.474 483,071 +0.16(+2.21%)
Jun 13, 2003 7.497 7.497 7.313 7.313 264,020 -0.13(-1.78%)
Jun 12, 2003 7.414 7.455 7.393 7.445 164,892 -0.02(-0.25%)
Jun 11, 2003 7.472 7.495 7.437 7.463 243,711 +0.01(+0.17%)
Jun 10, 2003 7.424 7.472 7.424 7.451 195,839 +0.04(+0.53%)
Jun 09, 2003 7.424 7.470 7.410 7.412 132,493 -0.01(-0.19%)
Jun 06, 2003 7.466 7.548 7.424 7.426 280,461 -0.01(-0.11%)
Jun 05, 2003 7.497 7.528 7.404 7.435 234,040 -0.06(-0.80%)
Jun 04, 2003 7.441 7.548 7.424 7.495 301,254 +0.11(+1.43%)
Jun 03, 2003 7.352 7.418 7.310 7.389 130,559 +0.06(+0.79%)
Jun 02, 2003 7.315 7.393 7.288 7.331 252,415 +0.02(+0.23%)
May 30, 2003 7.321 7.339 7.263 7.315 299,803 +0.04(+0.54%)
May 29, 2003 7.286 7.308 7.205 7.275 431,814 -0.01(-0.09%)
May 28, 2003 7.300 7.304 7.222 7.281 314,794 +0.01(+0.09%)
May 27, 2003 7.186 7.279 7.176 7.275 534,811 +0.10(+1.35%)
May 23, 2003 7.042 7.217 7.031 7.178 581,716 +0.16(+2.27%)
May 22, 2003 6.893 7.073 6.824 7.019 710,341 +0.13(+1.83%)
May 21, 2003 6.886 6.895 6.837 6.893 255,316 +0.03(+0.39%)
May 20, 2003 6.845 6.889 6.824 6.866 314,310 +0.04(+0.61%)
May 19, 2003 6.793 6.876 6.762 6.824 459,376 +0.08(+1.23%)
May 16, 2003 6.824 6.903 6.742 6.742 701,637 -0.09(-1.36%)
May 15, 2003 6.845 6.866 6.804 6.835 990,803 -0.03(-0.45%)
May 14, 2003 6.990 6.990 6.824 6.866 459,376 -0.02(-0.27%)
May 13, 2003 6.886 6.907 6.868 6.884 364,116 -0.01(-0.12%)
May 12, 2003 6.889 6.918 6.880 6.893 270,790 -0.02(-0.24%)
May 09, 2003 6.907 6.934 6.866 6.909 470,015 +0.00(+0.03%)
May 08, 2003 6.907 6.957 6.886 6.907 296,902 -0.02(-0.30%)
May 07, 2003 7.011 7.015 6.928 6.928 488,390 -0.10(-1.44%)
May 06, 2003 7.023 7.052 6.994 7.029 325,915 -0.00(-0.03%)
May 05, 2003 7.062 7.062 7.011 7.031 246,612 -0.01(-0.15%)
May 02, 2003 6.998 7.106 6.998 7.042 259,185 +0.05(+0.65%)
May 01, 2003 7.083 7.083 6.984 6.996 341,873 -0.09(-1.23%)
Apr 30, 2003 7.048 7.141 7.021 7.083 451,156 +0.04(+0.50%)
Apr 29, 2003 7.124 7.195 7.046 7.048 449,705 -0.10(-1.36%)
Apr 28, 2003 6.886 7.193 6.804 7.145 742,740 +0.09(+1.29%)
Apr 25, 2003 7.083 7.124 7.052 7.054 128,625 -0.05(-0.67%)
Apr 24, 2003 7.114 7.182 7.046 7.102 219,533 -0.01(-0.17%)
Apr 23, 2003 7.112 7.124 7.035 7.114 217,599 +0.02(+0.29%)
Apr 22, 2003 7.031 7.102 6.990 7.093 201,158 +0.08(+1.18%)
Apr 21, 2003 6.980 7.011 6.938 7.011 135,878 +0.01(+0.15%)
Apr 17, 2003 6.990 7.021 6.953 7.000 131,043 +0.06(+0.89%)
Apr 16, 2003 6.986 6.992 6.895 6.938 184,234 -0.02(-0.24%)
Apr 15, 2003 6.905 6.969 6.889 6.955 229,204 +0.05(+0.69%)
Apr 14, 2003 6.897 6.959 6.669 6.907 256,284 +0.04(+0.63%)
Apr 11, 2003 6.980 7.021 6.853 6.864 193,905 -0.08(-1.22%)
Apr 10, 2003 6.882 6.961 6.866 6.949 236,941 +0.07(+0.99%)
Apr 09, 2003 7.000 7.025 6.862 6.880 302,221 -0.07(-0.98%)
Apr 08, 2003 6.897 6.980 6.886 6.949 223,885 +0.02(+0.30%)
Apr 07, 2003 6.969 7.195 6.876 6.928 228,237 -0.02(-0.30%)
Apr 04, 2003 6.870 6.973 6.847 6.949 166,826 +0.06(+0.84%)
Apr 03, 2003 6.880 6.930 6.845 6.891 128,625 +0.03(+0.39%)
Apr 02, 2003 6.876 6.899 6.773 6.864 209,862 -0.01(-0.12%)
Apr 01, 2003 6.793 6.872 6.680 6.872 252,415 +0.12(+1.78%)
Mar 31, 2003 6.762 6.866 6.686 6.752 157,638 -0.06(-0.91%)
Mar 28, 2003 6.767 6.827 6.682 6.814 228,237 -0.00(-0.06%)
Mar 27, 2003 6.680 6.818 6.653 6.818 221,951 +0.11(+1.63%)
Mar 26, 2003 6.814 6.814 6.680 6.709 302,705 -0.06(-0.92%)
Mar 25, 2003 6.793 6.884 6.721 6.771 258,218 -0.02(-0.33%)
Mar 24, 2003 6.866 6.886 6.752 6.793 328,333 -0.18(-2.52%)
Mar 21, 2003 6.729 6.969 6.721 6.969 444,870 +0.24(+3.56%)
Mar 20, 2003 6.682 6.754 6.649 6.729 122,339 +0.02(+0.34%)
Mar 19, 2003 6.659 6.719 6.651 6.707 176,013 +0.01(+0.12%)
Mar 18, 2003 6.729 6.746 6.618 6.698 327,366 -0.03(-0.46%)
Mar 17, 2003 6.628 6.742 6.628 6.729 294,484 +0.06(+0.93%)
Mar 14, 2003 6.667 6.700 6.593 6.667 237,908 +0.00(+0.00%)
Mar 13, 2003 6.638 6.667 6.566 6.667 178,431 +0.07(+1.07%)
Mar 12, 2003 6.690 6.690 6.556 6.597 338,488 -0.20(-2.92%)
Mar 11, 2003 6.773 6.851 6.723 6.796 239,359 -0.00(-0.03%)
Mar 10, 2003 6.793 6.876 6.727 6.798 437,133 +0.00(+0.00%)
Mar 07, 2003 6.638 6.798 6.618 6.798 272,724 +0.11(+1.61%)
Mar 06, 2003 6.773 6.783 6.659 6.690 325,915 -0.12(-1.82%)
Mar 05, 2003 6.626 6.818 6.626 6.814 519,821 +0.22(+3.36%)
Mar 04, 2003 6.700 6.742 6.576 6.593 810,921 -0.08(-1.18%)
Mar 03, 2003 6.632 6.686 6.632 6.671 654,733 +0.04(+0.59%)
Feb 28, 2003 6.611 6.756 6.574 6.632 1,404,242 +0.02(+0.31%)
Feb 27, 2003 6.587 6.628 6.525 6.611 490,324 +0.08(+1.17%)
Feb 26, 2003 6.678 6.690 6.525 6.535 501,929 -0.14(-2.11%)
Feb 25, 2003 6.657 6.742 6.642 6.676 737,420 +0.01(+0.09%)
Feb 24, 2003 6.665 6.686 6.597 6.669 533,360 +0.03(+0.44%)
Feb 21, 2003 6.618 6.731 6.618 6.640 643,611 +0.06(+0.94%)
Feb 20, 2003 6.597 6.611 6.525 6.578 286,264 +0.03(+0.51%)
Feb 19, 2003 6.498 6.624 6.475 6.545 387,810 +0.03(+0.41%)
Feb 18, 2003 6.597 6.597 6.446 6.518 362,182 -0.06(-0.97%)
Feb 14, 2003 6.401 6.582 6.401 6.582 516,436 +0.13(+2.02%)
Feb 13, 2003 6.318 6.531 6.291 6.452 479,202 +0.11(+1.79%)
Feb 12, 2003 6.421 6.514 6.338 6.338 256,767 -0.10(-1.61%)
Feb 11, 2003 6.452 6.463 6.413 6.442 449,222 -0.07(-1.11%)
Feb 10, 2003 6.492 6.556 6.454 6.514 340,422 +0.01(+0.16%)
Feb 07, 2003 6.545 6.545 6.496 6.504 550,285 -0.06(-0.98%)
Feb 06, 2003 6.498 6.599 6.498 6.568 477,752 +0.04(+0.57%)
Feb 05, 2003 6.638 6.638 6.500 6.531 225,336 -0.07(-1.00%)
Feb 04, 2003 6.545 6.665 6.535 6.597 550,768 +0.06(+0.98%)
Feb 03, 2003 6.618 6.624 6.504 6.533 396,998 -0.05(-0.69%)
Jan 31, 2003 6.535 6.657 6.498 6.578 479,202 +0.05(+0.76%)
Jan 30, 2003 6.566 6.665 6.529 6.529 705,989 -0.03(-0.47%)
Jan 29, 2003 6.566 6.585 6.465 6.560 558,505 -0.03(-0.41%)
Jan 28, 2003 6.266 6.684 6.266 6.587 750,476 +0.37(+5.99%)
Jan 27, 2003 6.260 6.295 6.206 6.214 530,943 -0.09(-1.38%)
Jan 24, 2003 6.398 6.398 6.258 6.301 361,698 -0.05(-0.78%)
Jan 23, 2003 6.328 6.386 6.322 6.351 350,577 +0.06(+0.89%)
Jan 22, 2003 6.283 6.351 6.258 6.295 470,498 +0.03(+0.46%)
Jan 21, 2003 6.328 6.365 6.264 6.266 392,646 -0.10(-1.62%)
Jan 17, 2003 6.411 6.417 6.307 6.370 332,685 -0.02(-0.29%)
Jan 16, 2003 6.516 6.535 6.370 6.388 553,670 -0.12(-1.91%)
Jan 15, 2003 6.556 6.556 6.473 6.512 306,090 -0.05(-0.82%)
Jan 14, 2003 6.628 6.638 6.525 6.566 240,810 -0.01(-0.19%)
Jan 13, 2003 6.605 6.651 6.535 6.578 146,033 -0.03(-0.41%)
Jan 10, 2003 6.649 6.669 6.576 6.605 129,109 -0.01(-0.19%)
Jan 09, 2003 6.744 6.775 6.591 6.618 379,106 -0.14(-2.02%)
Jan 08, 2003 6.783 6.814 6.659 6.754 293,034 +0.01(+0.18%)
Jan 07, 2003 6.897 6.897 6.682 6.742 214,214 -0.13(-1.95%)
Jan 06, 2003 6.756 6.949 6.756 6.876 403,768 +0.12(+1.78%)
Jan 03, 2003 6.742 6.775 6.676 6.756 455,992 +0.06(+0.90%)
Jan 02, 2003 6.566 6.696 6.566 6.696 433,748 +0.16(+2.50%)
Dec 31, 2002 6.669 6.752 6.533 6.533 435,682 -0.10(-1.44%)
Dec 30, 2002 6.514 6.663 6.508 6.628 461,311 +0.14(+2.10%)
Dec 27, 2002 6.611 6.624 6.487 6.492 181,333 -0.12(-1.81%)
Dec 26, 2002 6.642 6.642 6.576 6.611 198,740 +0.01(+0.16%)
Dec 24, 2002 6.618 6.622 6.535 6.601 119,921 +0.01(+0.22%)
Dec 23, 2002 6.616 6.676 6.554 6.587 443,903 -0.02(-0.31%)
Dec 20, 2002 6.762 6.762 6.597 6.607 2,196,789 -0.10(-1.54%)
Dec 19, 2002 6.773 6.773 6.680 6.711 305,123 -0.04(-0.61%)
Dec 18, 2002 6.824 6.833 6.711 6.752 192,454 -0.11(-1.66%)
Dec 17, 2002 6.824 6.949 6.804 6.866 238,392 +0.01(+0.18%)
Dec 16, 2002 6.777 6.866 6.767 6.853 220,500 +0.08(+1.16%)
Dec 13, 2002 6.866 6.866 6.775 6.775 204,543 -0.13(-1.92%)
Dec 12, 2002 6.760 6.918 6.748 6.907 209,379 +0.08(+1.21%)
Dec 11, 2002 6.731 6.839 6.711 6.824 281,912 +0.06(+0.92%)
Dec 10, 2002 6.649 6.771 6.649 6.762 390,712 +0.08(+1.24%)
Dec 09, 2002 6.711 6.762 6.638 6.680 264,020 -0.06(-0.86%)
Dec 06, 2002 6.649 6.752 6.622 6.738 329,300 +0.01(+0.09%)
Dec 05, 2002 6.649 6.746 6.649 6.731 323,014 +0.08(+1.24%)
Dec 04, 2002 6.702 6.719 6.597 6.649 190,520 -0.00(-0.03%)
Dec 03, 2002 6.556 6.678 6.556 6.651 460,344 +0.07(+1.13%)
Dec 02, 2002 6.525 6.611 6.452 6.576 361,215 +0.07(+1.11%)
Nov 29, 2002 6.611 6.611 6.436 6.504 100,579 -0.08(-1.22%)
Nov 27, 2002 6.510 6.597 6.477 6.585 163,441 +0.08(+1.27%)
Nov 26, 2002 6.609 6.611 6.469 6.502 291,099 -0.09(-1.32%)
Nov 25, 2002 6.514 6.624 6.496 6.589 147,967 +0.07(+1.01%)
Nov 22, 2002 6.380 6.574 6.370 6.523 147,967 +0.12(+1.91%)
Nov 21, 2002 6.411 6.494 6.297 6.401 253,382 +0.04(+0.65%)
Nov 20, 2002 6.307 6.403 6.256 6.359 186,168 +0.04(+0.65%)
Nov 19, 2002 6.328 6.423 6.297 6.318 318,179 -0.05(-0.78%)
Nov 18, 2002 6.421 6.508 6.363 6.367 233,073 -0.09(-1.38%)
Nov 15, 2002 6.421 6.504 6.411 6.456 157,155 +0.00(+0.06%)
Nov 14, 2002 6.432 6.458 6.367 6.452 422,143 +0.14(+2.30%)
Nov 13, 2002 6.204 6.328 6.175 6.307 177,948 +0.07(+1.09%)
Nov 12, 2002 6.245 6.394 6.223 6.239 203,092 -0.06(-0.92%)
Nov 11, 2002 6.401 6.401 6.266 6.297 206,961 -0.11(-1.77%)
Nov 08, 2002 6.307 6.411 6.289 6.411 216,632 +0.10(+1.64%)
Nov 07, 2002 6.514 6.514 6.225 6.307 505,314 -0.22(-3.36%)
Nov 06, 2002 6.485 6.535 6.485 6.527 299,320 +0.05(+0.70%)
Nov 05, 2002 6.551 6.551 6.442 6.481 338,488 -0.05(-0.82%)
Nov 04, 2002 6.576 6.593 6.432 6.535 510,150 -0.05(-0.75%)
Nov 01, 2002 6.504 6.585 6.454 6.585 305,606 +0.05(+0.82%)
Oct 31, 2002 6.566 6.587 6.485 6.531 195,839 -0.06(-0.85%)
Oct 30, 2002 6.562 6.595 6.523 6.587 429,396 +0.07(+1.11%)
Oct 29, 2002 6.514 6.525 6.405 6.514 31,817,900 -0.02(-0.38%)
Oct 28, 2002 6.504 6.589 6.494 6.539 386,843 +0.02(+0.38%)
Oct 25, 2002 6.502 6.539 6.434 6.514 226,303 -0.01(-0.13%)
Oct 24, 2002 6.597 6.616 6.494 6.523 357,830 -0.04(-0.60%)
Oct 23, 2002 6.473 6.564 6.463 6.562 208,412 +0.04(+0.57%)
Oct 22, 2002 6.680 6.680 6.489 6.525 211,313 -0.17(-2.47%)
Oct 21, 2002 6.514 6.717 6.506 6.690 237,908 +0.18(+2.70%)
Oct 18, 2002 6.535 6.566 6.463 6.514 245,162 +0.00(+0.00%)
Oct 17, 2002 6.390 6.514 6.390 6.514 147,484 +0.12(+1.94%)
Oct 16, 2002 6.494 6.498 6.347 6.390 259,185 -0.12(-1.87%)
Oct 15, 2002 6.425 6.566 6.425 6.512 324,465 +0.11(+1.68%)
Oct 14, 2002 6.438 6.438 6.349 6.405 187,135 -0.03(-0.48%)
Oct 11, 2002 6.463 6.489 6.403 6.436 287,231 -0.05(-0.73%)
Oct 10, 2002 6.208 6.504 6.105 6.483 305,606 +0.22(+3.57%)
Oct 09, 2002 6.386 6.477 6.233 6.260 514,018 -0.30(-4.51%)
Oct 08, 2002 6.622 6.653 6.425 6.556 320,113 -0.09(-1.34%)
Oct 07, 2002 6.580 6.748 6.580 6.645 261,119 +0.02(+0.34%)
Oct 04, 2002 6.711 6.711 6.529 6.622 304,155 -0.11(-1.63%)
Oct 03, 2002 6.669 6.843 6.659 6.731 300,287 +0.02(+0.31%)
Oct 02, 2002 6.866 6.866 6.700 6.711 271,757 -0.12(-1.82%)
Oct 01, 2002 6.804 6.835 6.700 6.835 299,320 +0.03(+0.46%)
Sep 30, 2002 6.773 6.839 6.723 6.804 291,099 +0.05(+0.77%)
Sep 27, 2002 6.773 6.870 6.688 6.752 352,994 -0.04(-0.61%)
Sep 26, 2002 6.659 6.793 6.597 6.793 447,771 +0.18(+2.66%)
Sep 25, 2002 6.463 6.719 6.421 6.618 307,057 +0.18(+2.76%)
Sep 24, 2002 6.452 6.512 6.372 6.440 235,007 +0.02(+0.26%)
Sep 23, 2002 6.452 6.541 6.384 6.423 201,158 -0.08(-1.24%)
Sep 20, 2002 6.609 6.653 6.471 6.504 286,747 -0.10(-1.56%)
Sep 19, 2002 6.649 6.711 6.599 6.607 345,258 -0.06(-0.87%)
Sep 18, 2002 6.467 6.705 6.463 6.665 208,895 +0.16(+2.42%)
Sep 17, 2002 6.721 6.740 6.492 6.508 238,876 -0.22(-3.29%)
Sep 16, 2002 6.717 6.791 6.607 6.729 162,474 +0.01(+0.12%)
Sep 13, 2002 6.535 6.756 6.512 6.721 369,435 +0.21(+3.17%)
Sep 12, 2002 6.690 6.690 6.506 6.514 186,652 -0.26(-3.82%)
Sep 11, 2002 6.680 6.884 6.655 6.773 378,139 +0.12(+1.87%)
Sep 10, 2002 6.731 6.733 6.564 6.649 431,814 -0.03(-0.46%)
Sep 09, 2002 6.587 6.680 6.494 6.680 299,320 +0.11(+1.67%)
Sep 06, 2002 6.512 6.576 6.500 6.570 246,612 +0.06(+0.99%)
Sep 05, 2002 6.570 6.570 6.494 6.506 176,497 -0.07(-1.07%)
Sep 04, 2002 6.347 6.576 6.338 6.576 420,209 +0.23(+3.65%)
Sep 03, 2002 6.479 6.539 6.345 6.345 324,948 -0.12(-1.82%)
Aug 30, 2002 6.504 6.580 6.463 6.463 277,076 -0.10(-1.54%)
Aug 29, 2002 6.535 6.585 6.535 6.564 200,675 +0.04(+0.67%)
Aug 28, 2002 6.597 6.669 6.483 6.520 266,438 -0.06(-0.85%)
Aug 27, 2002 6.721 6.760 6.576 6.576 247,580 -0.17(-2.45%)
Aug 26, 2002 6.649 6.750 6.597 6.742 245,162 +0.10(+1.56%)
Aug 23, 2002 6.700 6.773 6.620 6.638 262,570 -0.14(-2.01%)
Aug 22, 2002 6.777 6.798 6.669 6.775 279,011 +0.02(+0.28%)
Aug 21, 2002 6.593 6.756 6.537 6.756 300,287 +0.16(+2.48%)
Aug 20, 2002 6.539 6.607 6.498 6.593 173,112 -0.02(-0.31%)
Aug 16, 2002 6.494 6.665 6.454 6.614 146,517 +0.09(+1.40%)
Aug 15, 2002 6.688 6.688 6.514 6.523 348,159 -0.14(-2.17%)
Aug 14, 2002 6.365 6.700 6.245 6.667 323,014 +0.30(+4.78%)
Aug 13, 2002 6.576 6.618 6.363 6.363 240,326 -0.23(-3.54%)
Aug 12, 2002 6.576 6.634 6.512 6.597 229,204 +0.21(+3.30%)
Aug 07, 2002 6.318 6.411 6.307 6.386 473,400 +0.09(+1.41%)
Aug 06, 2002 6.266 6.407 6.256 6.297 292,550 +0.08(+1.30%)
Aug 05, 2002 6.142 6.287 6.101 6.216 205,994 +0.04(+0.70%)
Aug 02, 2002 6.349 6.390 6.173 6.173 224,852 -0.15(-2.32%)
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.