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

Newjersey Resources Corp (NY: NJR )

42.28 -0.31 (-0.73%)
Streaming Delayed Price Updated: 1:47 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 (%)
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%)
Apr 01, 2003 6.792 6.870 6.678 6.870 252,473 +0.12(+1.78%)
Mar 31, 2003 6.761 6.864 6.684 6.751 157,674 -0.06(-0.91%)
Mar 28, 2003 6.765 6.825 6.680 6.813 228,289 -0.00(-0.06%)
Mar 27, 2003 6.678 6.817 6.651 6.817 222,002 +0.11(+1.63%)
Mar 26, 2003 6.813 6.813 6.678 6.707 302,774 -0.06(-0.92%)
Mar 25, 2003 6.792 6.883 6.720 6.769 258,277 -0.02(-0.33%)
Mar 24, 2003 6.864 6.885 6.751 6.792 328,408 -0.18(-2.52%)
Mar 21, 2003 6.728 6.968 6.720 6.968 444,971 +0.24(+3.56%)
Mar 20, 2003 6.680 6.753 6.647 6.728 122,367 +0.02(+0.34%)
Mar 19, 2003 6.657 6.717 6.649 6.705 176,054 +0.01(+0.12%)
Mar 18, 2003 6.728 6.744 6.616 6.697 327,441 -0.03(-0.46%)
Mar 17, 2003 6.626 6.740 6.626 6.728 294,551 +0.06(+0.93%)
Mar 14, 2003 6.666 6.699 6.591 6.666 237,963 +0.00(+0.00%)
Mar 13, 2003 6.637 6.666 6.564 6.666 178,472 +0.07(+1.07%)
Mar 12, 2003 6.689 6.689 6.554 6.595 338,565 -0.20(-2.92%)
Mar 11, 2003 6.771 6.850 6.722 6.794 239,414 -0.00(-0.03%)
Mar 10, 2003 6.792 6.875 6.726 6.796 437,233 +0.00(+0.00%)
Mar 07, 2003 6.637 6.796 6.616 6.796 272,787 +0.11(+1.61%)
Mar 06, 2003 6.771 6.782 6.657 6.689 325,990 -0.12(-1.82%)
Mar 05, 2003 6.624 6.817 6.624 6.813 519,939 +0.22(+3.36%)
Mar 04, 2003 6.699 6.740 6.575 6.591 811,106 -0.08(-1.18%)
Mar 03, 2003 6.631 6.684 6.631 6.670 654,882 +0.04(+0.59%)
Feb 28, 2003 6.610 6.755 6.573 6.631 1,404,563 +0.02(+0.31%)
Feb 27, 2003 6.585 6.626 6.523 6.610 490,436 +0.08(+1.17%)
Feb 26, 2003 6.676 6.689 6.523 6.533 502,044 -0.14(-2.11%)
Feb 25, 2003 6.655 6.740 6.641 6.674 737,589 +0.01(+0.09%)
Feb 24, 2003 6.664 6.684 6.595 6.668 533,482 +0.03(+0.44%)
Feb 21, 2003 6.616 6.730 6.616 6.639 643,758 +0.06(+0.94%)
Feb 20, 2003 6.595 6.610 6.523 6.577 286,329 +0.03(+0.51%)
Feb 19, 2003 6.496 6.622 6.473 6.544 387,899 +0.03(+0.41%)
Feb 18, 2003 6.595 6.595 6.445 6.517 362,265 -0.06(-0.97%)
Feb 14, 2003 6.399 6.581 6.399 6.581 516,554 +0.13(+2.02%)
Feb 13, 2003 6.316 6.529 6.289 6.451 479,312 +0.11(+1.79%)
Feb 12, 2003 6.420 6.513 6.337 6.337 256,826 -0.10(-1.61%)
Feb 11, 2003 6.451 6.461 6.411 6.440 449,324 -0.07(-1.11%)
Feb 10, 2003 6.490 6.554 6.453 6.513 340,500 +0.01(+0.16%)
Feb 07, 2003 6.544 6.544 6.494 6.502 550,410 -0.06(-0.98%)
Feb 06, 2003 6.496 6.598 6.496 6.567 477,861 +0.04(+0.57%)
Feb 05, 2003 6.637 6.637 6.498 6.529 225,387 -0.07(-1.00%)
Feb 04, 2003 6.544 6.664 6.533 6.595 550,894 +0.06(+0.98%)
Feb 03, 2003 6.616 6.622 6.502 6.531 397,088 -0.05(-0.69%)
Jan 31, 2003 6.533 6.655 6.496 6.577 479,312 +0.05(+0.76%)
Jan 30, 2003 6.564 6.664 6.527 6.527 706,150 -0.03(-0.47%)
Jan 29, 2003 6.564 6.583 6.463 6.558 558,633 -0.03(-0.41%)
Jan 28, 2003 6.265 6.682 6.265 6.585 750,648 +0.37(+5.99%)
Jan 27, 2003 6.258 6.294 6.205 6.213 531,064 -0.09(-1.38%)
Jan 24, 2003 6.397 6.397 6.256 6.300 361,781 -0.05(-0.78%)
Jan 23, 2003 6.327 6.385 6.320 6.349 350,657 +0.06(+0.89%)
Jan 22, 2003 6.281 6.349 6.256 6.294 470,606 +0.03(+0.46%)
Jan 21, 2003 6.327 6.364 6.263 6.265 392,735 -0.10(-1.62%)
Jan 17, 2003 6.409 6.416 6.306 6.368 332,761 -0.02(-0.29%)
Jan 16, 2003 6.515 6.533 6.368 6.387 553,796 -0.12(-1.91%)
Jan 15, 2003 6.554 6.554 6.471 6.511 306,159 -0.05(-0.82%)
Jan 14, 2003 6.626 6.637 6.523 6.564 240,865 -0.01(-0.19%)
Jan 13, 2003 6.604 6.649 6.533 6.577 146,066 -0.03(-0.41%)
Jan 10, 2003 6.647 6.668 6.575 6.604 129,138 -0.01(-0.19%)
Jan 09, 2003 6.742 6.773 6.589 6.616 379,193 -0.14(-2.02%)
Jan 08, 2003 6.782 6.813 6.657 6.753 293,100 +0.01(+0.18%)
Jan 07, 2003 6.895 6.895 6.680 6.740 214,263 -0.13(-1.95%)
Jan 06, 2003 6.755 6.947 6.755 6.875 403,860 +0.12(+1.78%)
Jan 03, 2003 6.740 6.773 6.674 6.755 456,096 +0.06(+0.90%)
Jan 02, 2003 6.564 6.695 6.564 6.695 433,847 +0.16(+2.50%)
Dec 31, 2002 6.668 6.751 6.531 6.531 435,782 -0.10(-1.44%)
Dec 30, 2002 6.513 6.662 6.507 6.626 461,416 +0.14(+2.10%)
Dec 27, 2002 6.610 6.622 6.486 6.490 181,374 -0.12(-1.81%)
Dec 26, 2002 6.641 6.641 6.575 6.610 198,786 +0.01(+0.16%)
Dec 24, 2002 6.616 6.620 6.533 6.600 119,948 +0.01(+0.22%)
Dec 23, 2002 6.614 6.674 6.552 6.585 444,004 -0.02(-0.31%)
Dec 20, 2002 6.761 6.761 6.595 6.606 2,197,290 -0.10(-1.54%)
Dec 19, 2002 6.771 6.771 6.678 6.709 305,192 -0.04(-0.61%)
Dec 18, 2002 6.823 6.831 6.709 6.751 192,498 -0.11(-1.66%)
Dec 17, 2002 6.823 6.947 6.802 6.864 238,446 +0.01(+0.18%)
Dec 16, 2002 6.775 6.864 6.765 6.852 220,551 +0.08(+1.16%)
Dec 13, 2002 6.864 6.864 6.773 6.773 204,590 -0.13(-1.92%)
Dec 12, 2002 6.759 6.916 6.746 6.906 209,426 +0.08(+1.21%)
Dec 11, 2002 6.730 6.837 6.709 6.823 281,976 +0.06(+0.92%)
Dec 10, 2002 6.647 6.769 6.647 6.761 390,801 +0.08(+1.24%)
Dec 09, 2002 6.709 6.761 6.637 6.678 264,081 -0.06(-0.86%)
Dec 06, 2002 6.647 6.751 6.620 6.736 329,375 +0.01(+0.09%)
Dec 05, 2002 6.647 6.744 6.647 6.730 323,088 +0.08(+1.24%)
Dec 04, 2002 6.701 6.717 6.595 6.647 190,564 -0.00(-0.03%)
Dec 03, 2002 6.554 6.676 6.554 6.649 460,449 +0.07(+1.13%)
Dec 02, 2002 6.523 6.610 6.451 6.575 361,297 +0.07(+1.11%)
Nov 29, 2002 6.610 6.610 6.434 6.502 100,602 -0.08(-1.22%)
Nov 27, 2002 6.509 6.595 6.476 6.583 163,478 +0.08(+1.27%)
Nov 26, 2002 6.608 6.610 6.467 6.500 291,166 -0.09(-1.32%)
Nov 25, 2002 6.513 6.622 6.494 6.587 148,001 +0.07(+1.01%)
Nov 22, 2002 6.378 6.573 6.368 6.521 148,001 +0.12(+1.91%)
Nov 21, 2002 6.409 6.492 6.296 6.399 253,440 +0.04(+0.65%)
Nov 20, 2002 6.306 6.401 6.254 6.358 186,211 +0.04(+0.65%)
Nov 19, 2002 6.327 6.422 6.296 6.316 318,251 -0.05(-0.78%)
Nov 18, 2002 6.420 6.507 6.362 6.366 233,126 -0.09(-1.38%)
Nov 15, 2002 6.420 6.502 6.409 6.455 157,191 +0.00(+0.06%)
Nov 14, 2002 6.430 6.457 6.366 6.451 422,239 +0.14(+2.30%)
Nov 13, 2002 6.203 6.327 6.174 6.306 177,988 +0.07(+1.09%)
Nov 12, 2002 6.244 6.393 6.221 6.238 203,139 -0.06(-0.92%)
Nov 11, 2002 6.399 6.399 6.265 6.296 207,008 -0.11(-1.77%)
Nov 08, 2002 6.306 6.409 6.287 6.409 216,681 +0.10(+1.64%)
Nov 07, 2002 6.513 6.513 6.223 6.306 505,429 -0.22(-3.36%)
Nov 06, 2002 6.484 6.533 6.484 6.525 299,388 +0.05(+0.70%)
Nov 05, 2002 6.550 6.550 6.440 6.480 338,565 -0.05(-0.82%)
Nov 04, 2002 6.575 6.591 6.430 6.533 510,266 -0.05(-0.75%)
Nov 01, 2002 6.502 6.583 6.453 6.583 305,676 +0.05(+0.82%)
Oct 31, 2002 6.564 6.585 6.484 6.529 195,884 -0.06(-0.85%)
Oct 30, 2002 6.560 6.593 6.521 6.585 429,494 +0.07(+1.11%)
Oct 29, 2002 6.513 6.523 6.403 6.513 31,825,156 -0.02(-0.38%)
Oct 28, 2002 6.502 6.587 6.492 6.538 386,931 +0.02(+0.38%)
Oct 25, 2002 6.500 6.538 6.432 6.513 226,355 -0.01(-0.13%)
Oct 24, 2002 6.595 6.614 6.492 6.521 357,912 -0.04(-0.60%)
Oct 23, 2002 6.471 6.562 6.461 6.560 208,459 +0.04(+0.57%)
Oct 22, 2002 6.678 6.678 6.488 6.523 211,361 -0.17(-2.47%)
Oct 21, 2002 6.513 6.715 6.505 6.689 237,963 +0.18(+2.70%)
Oct 18, 2002 6.533 6.564 6.461 6.513 245,218 +0.00(+0.00%)
Oct 17, 2002 6.389 6.513 6.389 6.513 147,517 +0.12(+1.94%)
Oct 16, 2002 6.492 6.496 6.345 6.389 259,244 -0.12(-1.87%)
Oct 15, 2002 6.424 6.564 6.424 6.511 324,539 +0.11(+1.68%)
Oct 14, 2002 6.436 6.436 6.347 6.403 187,178 -0.03(-0.48%)
Oct 11, 2002 6.461 6.488 6.401 6.434 287,297 -0.05(-0.73%)
Oct 10, 2002 6.207 6.502 6.103 6.482 305,676 +0.22(+3.57%)
Oct 09, 2002 6.385 6.476 6.232 6.258 514,135 -0.30(-4.51%)
Oct 08, 2002 6.620 6.651 6.424 6.554 320,186 -0.09(-1.34%)
Oct 07, 2002 6.579 6.746 6.579 6.643 261,179 +0.02(+0.34%)
Oct 04, 2002 6.709 6.709 6.527 6.620 304,225 -0.11(-1.63%)
Oct 03, 2002 6.668 6.842 6.657 6.730 300,355 +0.02(+0.31%)
Oct 02, 2002 6.864 6.864 6.699 6.709 271,819 -0.12(-1.82%)
Oct 01, 2002 6.802 6.833 6.699 6.833 299,388 +0.03(+0.46%)
Sep 30, 2002 6.771 6.837 6.722 6.802 291,166 +0.05(+0.77%)
Sep 27, 2002 6.771 6.868 6.686 6.751 353,075 -0.04(-0.61%)
Sep 26, 2002 6.657 6.792 6.595 6.792 447,873 +0.18(+2.66%)
Sep 25, 2002 6.461 6.717 6.420 6.616 307,127 +0.18(+2.76%)
Sep 24, 2002 6.451 6.511 6.370 6.438 235,061 +0.02(+0.26%)
Sep 23, 2002 6.451 6.540 6.383 6.422 201,204 -0.08(-1.24%)
Sep 20, 2002 6.608 6.651 6.469 6.502 286,813 -0.10(-1.56%)
Sep 19, 2002 6.647 6.709 6.598 6.606 345,336 -0.06(-0.87%)
Sep 18, 2002 6.465 6.703 6.461 6.664 208,943 +0.16(+2.41%)
Sep 17, 2002 6.720 6.738 6.490 6.507 238,930 -0.22(-3.29%)
Sep 16, 2002 6.715 6.790 6.606 6.728 162,511 +0.01(+0.12%)
Sep 13, 2002 6.533 6.755 6.511 6.720 369,520 +0.21(+3.17%)
Sep 12, 2002 6.689 6.689 6.505 6.513 186,694 -0.26(-3.82%)
Sep 11, 2002 6.678 6.883 6.653 6.771 378,226 +0.12(+1.87%)
Sep 10, 2002 6.730 6.732 6.562 6.647 431,912 -0.03(-0.46%)
Sep 09, 2002 6.585 6.678 6.492 6.678 299,388 +0.11(+1.67%)
Sep 06, 2002 6.511 6.575 6.498 6.569 246,669 +0.06(+0.99%)
Sep 05, 2002 6.569 6.569 6.492 6.505 176,537 -0.07(-1.07%)
Sep 04, 2002 6.345 6.575 6.337 6.575 420,304 +0.23(+3.65%)
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.