South Jersey Industries (NY: SJI )

24.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:02 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.42 17.78 17.24 17.55 320,800 +0.14(+0.83%)
Mar 28, 2008 17.41 17.61 17.30 17.41 272,600 +0.00(+0.03%)
Mar 27, 2008 17.66 17.83 17.41 17.41 167,800 -0.18(-1.05%)
Mar 26, 2008 17.36 17.64 17.19 17.59 212,000 +0.14(+0.77%)
Mar 25, 2008 17.35 17.62 17.26 17.45 214,008 +0.08(+0.43%)
Mar 24, 2008 17.33 17.57 17.30 17.38 236,200 +0.10(+0.58%)
Mar 21, 2008 17.68 17.82 17.11 17.28 1,018,460 +0.00(+0.00%)
Mar 20, 2008 17.68 17.82 17.11 17.28 1,018,460 -0.02(-0.12%)
Mar 19, 2008 17.67 17.86 17.30 17.30 342,600 -0.24(-1.37%)
Mar 18, 2008 17.23 17.60 17.08 17.54 434,026 +0.67(+3.94%)
Mar 17, 2008 16.29 17.13 16.29 16.88 568,200 +0.14(+0.81%)
Mar 14, 2008 16.95 16.95 16.30 16.74 543,530 +0.00(+0.03%)
Mar 13, 2008 16.02 16.74 15.95 16.74 578,000 +0.50(+3.05%)
Mar 12, 2008 16.30 16.56 16.23 16.24 327,800 -0.08(-0.46%)
Mar 11, 2008 16.46 16.65 15.98 16.32 968,000 +0.15(+0.90%)
Mar 10, 2008 16.30 16.49 16.11 16.17 724,094 -0.14(-0.86%)
Mar 07, 2008 16.21 16.49 16.20 16.31 340,200 -0.02(-0.09%)
Mar 06, 2008 16.86 16.86 16.25 16.33 299,800 -0.64(-3.80%)
Mar 05, 2008 17.18 17.23 16.76 16.97 476,900 -0.15(-0.85%)
Mar 04, 2008 16.98 17.25 16.84 17.11 434,400 +0.02(+0.15%)
Mar 03, 2008 17.12 17.17 16.78 17.09 371,600 +0.01(+0.03%)
Feb 29, 2008 17.82 17.82 17.02 17.08 300,200 -0.89(-4.92%)
Feb 28, 2008 18.29 18.29 17.68 17.97 345,800 -0.40(-2.15%)
Feb 27, 2008 18.24 18.44 18.08 18.36 646,200 +0.18(+1.02%)
Feb 26, 2008 17.90 18.28 17.90 18.18 657,400 +0.17(+0.92%)
Feb 25, 2008 17.73 18.24 17.59 18.01 345,026 +0.33(+1.87%)
Feb 22, 2008 17.67 17.73 17.30 17.68 333,200 +0.03(+0.20%)
Feb 21, 2008 18.10 18.26 17.52 17.65 402,600 -0.31(-1.73%)
Feb 20, 2008 17.70 18.07 17.64 17.96 253,400 +0.11(+0.62%)
Feb 19, 2008 18.04 18.04 17.72 17.85 213,000 +0.07(+0.39%)
Feb 18, 2008 17.61 17.83 17.52 17.78 0 +0.00(+0.00%)
Feb 15, 2008 17.61 17.83 17.52 17.78 272,200 +0.14(+0.79%)
Feb 14, 2008 17.94 18.01 17.60 17.64 335,800 -0.33(-1.84%)
Feb 13, 2008 17.87 18.01 17.80 17.97 180,600 +0.30(+1.70%)
Feb 12, 2008 17.57 17.84 17.41 17.67 227,400 +0.16(+0.91%)
Feb 11, 2008 17.55 17.61 17.21 17.51 264,162 -0.07(-0.37%)
Feb 08, 2008 17.67 17.87 17.49 17.58 263,200 -0.10(-0.59%)
Feb 07, 2008 17.43 17.78 17.27 17.68 283,600 +0.18(+1.06%)
Feb 06, 2008 17.67 17.74 17.46 17.50 277,400 -0.05(-0.26%)
Feb 05, 2008 17.64 17.92 17.45 17.54 305,200 -0.50(-2.77%)
Feb 04, 2008 17.83 18.23 17.77 18.04 307,000 +0.15(+0.81%)
Feb 01, 2008 17.58 17.96 17.48 17.89 340,000 +0.38(+2.17%)
Jan 31, 2008 17.00 17.68 16.91 17.51 502,600 +0.26(+1.51%)
Jan 30, 2008 17.54 17.81 17.21 17.25 388,400 -0.42(-2.35%)
Jan 29, 2008 17.81 17.86 17.54 17.67 191,908 -0.06(-0.34%)
Jan 28, 2008 17.42 17.83 17.36 17.73 330,600 +0.23(+1.34%)
Jan 25, 2008 17.80 17.98 17.37 17.50 255,600 -0.17(-0.96%)
Jan 24, 2008 18.36 18.36 17.67 17.67 283,800 -0.58(-3.18%)
Jan 23, 2008 17.05 18.30 17.05 18.25 414,000 +0.78(+4.44%)
Jan 22, 2008 17.62 17.95 16.96 17.47 443,000 -0.60(-3.32%)
Jan 21, 2008 18.45 18.55 18.01 18.07 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.55 18.01 18.07 530,600 -0.35(-1.90%)
Jan 17, 2008 18.70 18.80 18.36 18.42 493,200 -0.25(-1.34%)
Jan 16, 2008 18.38 18.93 18.31 18.67 725,000 +0.22(+1.16%)
Jan 15, 2008 18.52 18.66 18.30 18.45 293,800 -0.28(-1.47%)
Jan 14, 2008 18.80 18.91 18.57 18.73 243,200 +0.12(+0.64%)
Jan 11, 2008 18.92 18.96 18.61 18.61 244,668 -0.43(-2.26%)
Jan 10, 2008 18.60 19.20 18.55 19.04 428,200 +0.25(+1.30%)
Jan 09, 2008 18.32 18.84 18.20 18.80 398,800 +0.36(+1.95%)
Jan 08, 2008 18.56 18.97 18.42 18.43 483,040 -0.20(-1.07%)
Jan 07, 2008 18.12 18.67 17.99 18.64 644,954 +0.56(+3.10%)
Jan 04, 2008 17.78 18.20 17.76 18.08 429,800 +0.09(+0.50%)
Jan 03, 2008 18.14 18.37 17.99 17.99 253,400 -0.15(-0.83%)
Jan 02, 2008 17.96 18.30 17.77 18.14 373,200 +0.09(+0.50%)
Jan 01, 2008 18.23 18.25 17.95 18.05 0 +0.00(+0.00%)
Dec 31, 2007 18.23 18.25 17.95 18.05 215,000 -0.26(-1.42%)
Dec 28, 2007 18.55 18.64 18.30 18.30 177,400 -0.06(-0.30%)
Dec 27, 2007 18.93 18.93 18.34 18.36 182,200 -0.53(-2.83%)
Dec 26, 2007 18.89 19.01 18.82 18.89 190,000 -0.09(-0.50%)
Dec 24, 2007 18.80 19.01 18.64 18.99 132,200 +0.16(+0.82%)
Dec 21, 2007 18.43 18.86 18.21 18.83 769,200 +0.77(+4.26%)
Dec 20, 2007 17.81 18.07 17.67 18.07 270,200 +0.34(+1.92%)
Dec 19, 2007 17.70 17.83 17.55 17.73 290,400 +0.01(+0.03%)
Dec 18, 2007 17.61 17.72 17.36 17.72 269,600 +0.29(+1.66%)
Dec 17, 2007 17.58 17.67 17.42 17.43 205,800 -0.27(-1.55%)
Dec 14, 2007 17.86 18.07 17.61 17.70 256,400 -0.36(-1.99%)
Dec 13, 2007 17.92 18.09 17.77 18.07 387,350 -0.05(-0.28%)
Dec 12, 2007 18.20 18.34 17.92 18.11 276,280 +0.32(+1.80%)
Dec 11, 2007 18.25 18.34 17.73 17.80 321,528 -0.36(-1.98%)
Dec 10, 2007 18.26 18.29 18.05 18.16 300,600 -0.10(-0.58%)
Dec 07, 2007 18.58 18.58 18.12 18.26 201,000 -0.26(-1.43%)
Dec 06, 2007 18.42 18.54 18.33 18.52 177,400 +0.06(+0.30%)
Dec 05, 2007 18.61 18.64 18.38 18.47 267,030 +0.10(+0.57%)
Dec 04, 2007 18.23 18.61 18.16 18.36 211,600 +0.01(+0.05%)
Dec 03, 2007 18.55 18.58 18.30 18.36 328,100 -0.10(-0.51%)
Nov 30, 2007 19.05 19.05 18.45 18.45 450,600 -0.30(-1.60%)
Nov 29, 2007 18.83 19.05 18.70 18.75 256,540 -0.08(-0.42%)
Nov 28, 2007 18.78 18.98 18.78 18.83 471,000 +0.08(+0.40%)
Nov 27, 2007 18.75 19.05 18.57 18.75 484,400 +0.13(+0.73%)
Nov 26, 2007 18.95 19.25 18.55 18.62 300,800 -0.39(-2.05%)
Nov 23, 2007 18.99 19.09 18.79 19.01 103,400 +0.13(+0.69%)
Nov 21, 2007 18.88 19.24 18.87 18.88 273,800 -0.09(-0.45%)
Nov 20, 2007 18.84 19.00 18.58 18.96 292,800 +0.04(+0.21%)
Nov 19, 2007 18.78 19.00 18.68 18.92 262,000 +0.00(+0.03%)
Nov 16, 2007 19.00 19.00 18.60 18.92 404,888 -0.04(-0.21%)
Nov 15, 2007 18.84 18.99 18.58 18.96 371,240 +0.06(+0.34%)
Nov 14, 2007 18.83 19.00 18.76 18.89 338,000 +0.07(+0.40%)
Nov 13, 2007 18.52 18.83 18.52 18.82 414,000 +0.43(+2.37%)
Nov 12, 2007 18.46 18.84 18.30 18.39 427,984 +0.08(+0.41%)
Nov 09, 2007 18.38 18.49 17.92 18.31 346,600 -0.16(-0.87%)
Nov 08, 2007 18.02 18.50 17.66 18.47 446,200 +0.59(+3.33%)
Nov 07, 2007 18.35 18.35 17.80 17.88 326,400 -0.58(-3.12%)
Nov 06, 2007 18.29 18.49 17.93 18.45 393,000 +0.25(+1.35%)
Nov 05, 2007 18.08 18.36 17.93 18.20 251,000 -0.10(-0.57%)
Nov 02, 2007 18.38 18.38 17.95 18.31 201,000 +0.12(+0.69%)
Nov 01, 2007 18.50 18.61 17.95 18.18 419,200 -0.60(-3.17%)
Oct 31, 2007 18.33 18.89 18.28 18.78 263,800 +0.52(+2.85%)
Oct 30, 2007 18.26 18.49 18.19 18.26 148,400 -0.05(-0.27%)
Oct 29, 2007 18.78 18.86 18.14 18.31 361,600 -0.41(-2.19%)
Oct 26, 2007 18.46 18.76 18.34 18.72 185,400 +0.46(+2.55%)
Oct 25, 2007 18.12 18.37 18.00 18.25 224,200 +0.20(+1.11%)
Oct 24, 2007 17.94 18.12 17.66 18.05 413,400 -0.04(-0.22%)
Oct 23, 2007 18.00 18.13 17.79 18.09 335,800 +0.27(+1.54%)
Oct 22, 2007 16.90 17.89 16.90 17.82 551,600 +0.55(+3.15%)
Oct 19, 2007 18.05 18.05 17.27 17.27 672,400 -0.81(-4.48%)
Oct 18, 2007 18.17 18.32 17.80 18.08 196,600 -0.16(-0.85%)
Oct 17, 2007 18.62 18.62 18.01 18.24 404,600 -0.21(-1.11%)
Oct 16, 2007 18.24 18.67 18.24 18.45 241,400 +0.19(+1.04%)
Oct 15, 2007 18.70 18.70 18.16 18.25 268,200 -0.46(-2.48%)
Oct 12, 2007 18.51 18.88 18.51 18.72 167,400 +0.21(+1.11%)
Oct 11, 2007 18.54 18.76 18.42 18.51 299,800 +0.00(+0.00%)
Oct 10, 2007 18.77 18.77 18.36 18.51 245,800 -0.22(-1.17%)
Oct 09, 2007 18.36 18.76 18.29 18.74 255,800 +0.39(+2.10%)
Oct 08, 2007 18.55 18.55 18.34 18.35 222,800 -0.18(-0.97%)
Oct 05, 2007 18.25 18.54 18.07 18.53 386,600 +0.46(+2.57%)
Oct 04, 2007 17.87 18.18 17.80 18.07 420,000 +0.30(+1.69%)
Oct 03, 2007 17.84 17.93 17.66 17.76 155,600 -0.18(-1.00%)
Oct 02, 2007 17.82 18.11 17.75 17.95 173,000 +0.18(+1.04%)
Oct 01, 2007 17.46 17.76 17.39 17.76 304,000 +0.36(+2.07%)
Sep 28, 2007 17.78 17.95 17.32 17.40 215,600 -0.33(-1.83%)
Sep 27, 2007 17.87 17.91 17.67 17.73 130,000 -0.04(-0.23%)
Sep 26, 2007 17.84 18.20 17.75 17.76 292,800 +0.06(+0.34%)
Sep 25, 2007 17.66 17.80 17.52 17.70 97,200 -0.09(-0.48%)
Sep 24, 2007 18.00 18.04 17.70 17.79 174,800 -0.20(-1.08%)
Sep 21, 2007 17.92 18.09 17.80 17.99 445,800 +0.24(+1.32%)
Sep 20, 2007 17.71 17.84 17.57 17.75 131,600 -0.04(-0.20%)
Sep 19, 2007 17.54 17.92 17.39 17.79 274,000 +0.36(+2.07%)
Sep 18, 2007 16.77 17.50 16.78 17.42 288,600 +0.65(+3.87%)
Sep 17, 2007 16.62 16.89 16.62 16.77 559,400 +0.15(+0.93%)
Sep 14, 2007 16.70 16.70 16.45 16.62 211,800 -0.08(-0.48%)
Sep 13, 2007 16.64 16.88 16.56 16.70 287,600 +0.12(+0.69%)
Sep 12, 2007 16.07 16.69 16.05 16.58 404,800 +0.47(+2.92%)
Sep 11, 2007 16.24 16.24 16.05 16.11 295,000 -0.08(-0.46%)
Sep 10, 2007 16.25 16.38 15.91 16.19 187,800 -0.02(-0.12%)
Sep 07, 2007 16.25 16.35 16.08 16.21 262,200 -0.30(-1.82%)
Sep 06, 2007 16.67 16.67 16.27 16.51 148,400 -0.16(-0.96%)
Sep 05, 2007 16.93 16.95 16.55 16.67 274,400 -0.34(-2.00%)
Sep 04, 2007 16.92 17.20 16.83 17.01 202,000 +0.06(+0.32%)
Aug 31, 2007 17.09 17.09 16.80 16.95 124,400 +0.08(+0.44%)
Aug 30, 2007 16.90 17.24 16.80 16.88 153,000 -0.16(-0.94%)
Aug 29, 2007 16.67 17.08 16.62 17.04 259,000 +0.42(+2.50%)
Aug 28, 2007 16.93 17.02 16.61 16.62 290,000 -0.38(-2.21%)
Aug 27, 2007 17.30 17.30 16.95 17.00 203,600 -0.33(-1.88%)
Aug 24, 2007 17.00 17.33 16.96 17.33 146,000 +0.38(+2.21%)
Aug 23, 2007 17.12 17.14 16.86 16.95 222,800 -0.02(-0.15%)
Aug 22, 2007 17.00 17.20 16.75 16.98 153,000 +0.16(+0.95%)
Aug 21, 2007 16.61 17.00 16.57 16.82 183,600 +0.20(+1.20%)
Aug 20, 2007 16.65 16.71 16.40 16.61 374,600 +0.04(+0.24%)
Aug 17, 2007 16.58 16.77 16.19 16.58 663,400 -0.01(-0.06%)
Aug 16, 2007 16.52 16.75 15.73 16.58 764,800 +0.06(+0.36%)
Aug 15, 2007 16.52 17.20 16.45 16.52 374,000 -0.05(-0.27%)
Aug 14, 2007 17.00 17.26 16.57 16.57 241,000 -0.36(-2.16%)
Aug 13, 2007 17.51 17.70 16.84 16.93 453,800 -0.58(-3.31%)
Aug 10, 2007 17.45 17.99 17.29 17.51 613,200 -0.14(-0.76%)
Aug 09, 2007 17.01 17.99 16.82 17.65 655,600 +0.64(+3.76%)
Aug 08, 2007 16.80 17.30 16.62 17.01 639,200 +0.40(+2.41%)
Aug 07, 2007 16.71 16.83 16.20 16.61 488,800 -0.10(-0.60%)
Aug 06, 2007 16.25 16.75 15.60 16.71 455,800 +0.60(+3.76%)
Aug 03, 2007 16.30 16.93 16.08 16.11 430,400 -0.82(-4.87%)
Aug 02, 2007 16.86 17.20 16.75 16.93 431,200 +0.09(+0.53%)
Aug 01, 2007 16.36 16.88 16.30 16.84 459,800 +0.45(+2.78%)
Jul 31, 2007 16.49 16.62 16.36 16.39 619,200 -0.04(-0.21%)
Jul 30, 2007 16.32 16.60 16.20 16.42 552,000 +0.06(+0.37%)
Jul 27, 2007 16.51 16.70 16.27 16.36 534,400 -0.14(-0.85%)
Jul 26, 2007 16.57 16.83 16.18 16.50 542,800 -0.36(-2.14%)
Jul 25, 2007 17.20 17.25 16.75 16.86 711,800 -0.18(-1.09%)
Jul 24, 2007 17.43 17.53 16.96 17.05 317,000 -0.66(-3.75%)
Jul 23, 2007 17.57 17.88 17.57 17.71 424,000 +0.18(+1.03%)
Jul 20, 2007 17.92 17.95 17.50 17.53 367,800 -0.43(-2.42%)
Jul 19, 2007 17.82 18.04 17.79 17.96 170,000 +0.21(+1.18%)
Jul 18, 2007 17.67 17.79 17.58 17.75 204,200 +0.05(+0.31%)
Jul 17, 2007 17.79 17.91 17.70 17.70 185,000 -0.08(-0.45%)
Jul 16, 2007 18.15 18.15 17.70 17.78 300,400 -0.39(-2.17%)
Jul 13, 2007 18.18 18.24 18.00 18.17 175,000 -0.04(-0.22%)
Jul 12, 2007 17.94 18.21 17.90 18.21 185,200 +0.38(+2.10%)
Jul 11, 2007 17.70 17.84 17.64 17.84 179,200 +0.12(+0.68%)
Jul 10, 2007 17.80 17.92 17.70 17.72 266,200 -0.23(-1.25%)
Jul 09, 2007 17.98 18.05 17.77 17.95 214,800 -0.04(-0.19%)
Jul 06, 2007 18.16 18.24 17.92 17.98 152,600 -0.21(-1.15%)
Jul 05, 2007 18.11 18.21 17.91 18.19 638,600 +0.15(+0.80%)
Jul 03, 2007 18.11 18.14 17.98 18.05 167,600 +0.01(+0.06%)
Jul 02, 2007 17.80 18.07 17.76 18.04 189,800 +0.34(+1.95%)
Jun 29, 2007 17.60 17.93 17.61 17.69 370,600 +0.09(+0.51%)
Jun 28, 2007 17.76 17.93 17.60 17.60 413,600 -0.12(-0.71%)
Jun 27, 2007 17.33 17.73 17.27 17.73 279,200 +0.26(+1.46%)
Jun 26, 2007 17.62 17.68 17.39 17.47 336,400 -0.09(-0.48%)
Jun 25, 2007 17.48 17.84 17.32 17.55 651,800 -0.02(-0.09%)
Jun 22, 2007 17.61 17.62 17.28 17.57 610,400 -0.04(-0.20%)
Jun 21, 2007 17.55 17.73 17.26 17.61 300,000 -0.03(-0.17%)
Jun 20, 2007 17.95 18.02 17.62 17.64 448,200 -0.26(-1.45%)
Jun 19, 2007 17.74 17.89 17.30 17.89 1,546,600 +0.07(+0.42%)
Jun 18, 2007 18.08 18.08 17.77 17.82 444,600 -0.17(-0.94%)
Jun 15, 2007 18.45 18.52 17.94 17.99 994,600 +0.15(+0.84%)
Jun 14, 2007 18.17 18.23 17.75 17.84 1,219,400 -0.33(-1.82%)
Jun 13, 2007 18.11 18.29 17.96 18.17 600,000 +0.10(+0.55%)
Jun 12, 2007 18.34 18.47 17.99 18.07 339,000 -0.42(-2.25%)
Jun 11, 2007 18.29 18.53 18.17 18.49 599,800 +0.21(+1.15%)
Jun 08, 2007 18.01 18.35 17.92 18.27 484,200 +0.29(+1.61%)
Jun 07, 2007 18.66 18.79 17.91 17.99 478,000 -0.80(-4.26%)
Jun 06, 2007 18.99 19.04 18.70 18.79 320,236 -0.32(-1.65%)
Jun 05, 2007 19.52 19.64 19.05 19.10 347,800 -0.50(-2.58%)
Jun 04, 2007 19.45 19.61 19.23 19.61 199,000 +0.07(+0.36%)
Jun 01, 2007 19.50 19.64 19.37 19.54 533,600 +0.10(+0.51%)
May 31, 2007 19.66 19.73 19.36 19.43 196,400 -0.23(-1.14%)
May 30, 2007 19.55 19.67 18.96 19.66 523,600 +0.11(+0.59%)
May 29, 2007 19.30 19.70 19.25 19.55 263,600 +0.32(+1.64%)
May 25, 2007 19.30 19.42 19.08 19.23 252,200 +0.03(+0.16%)
May 24, 2007 19.60 19.74 19.11 19.20 364,800 -0.41(-2.09%)
May 23, 2007 20.21 20.30 19.57 19.61 376,800 -0.60(-2.99%)
May 22, 2007 20.14 20.64 20.14 20.21 543,200 +0.08(+0.37%)
May 21, 2007 19.75 20.21 19.75 20.14 435,170 +0.36(+1.82%)
May 18, 2007 19.64 19.89 19.54 19.78 378,000 +0.15(+0.76%)
May 17, 2007 19.65 19.65 19.39 19.63 389,800 +0.00(+0.03%)
May 16, 2007 19.47 19.98 19.36 19.62 309,600 +0.18(+0.95%)
May 15, 2007 19.43 19.83 19.26 19.44 299,400 -0.01(-0.08%)
May 14, 2007 19.26 19.64 19.22 19.45 396,600 +0.15(+0.78%)
May 11, 2007 19.27 19.37 19.03 19.30 715,200 +0.11(+0.57%)
May 10, 2007 20.00 20.00 19.17 19.20 701,200 -0.91(-4.53%)
May 09, 2007 19.98 20.20 19.86 20.11 433,400 +0.03(+0.15%)
May 08, 2007 19.84 20.08 19.46 20.08 380,000 +0.11(+0.53%)
May 07, 2007 20.00 20.29 19.90 19.97 241,800 -0.06(-0.27%)
May 04, 2007 19.70 20.02 19.60 20.02 331,200 +0.33(+1.68%)
May 03, 2007 19.84 19.89 19.65 19.70 251,600 -0.15(-0.76%)
May 02, 2007 19.77 19.94 19.40 19.84 197,200 +0.10(+0.53%)
May 01, 2007 19.62 19.86 19.54 19.74 359,000 +0.10(+0.53%)
Apr 30, 2007 19.90 20.14 19.58 19.64 570,014 -0.21(-1.06%)
Apr 27, 2007 19.61 19.89 19.54 19.84 469,400 +0.21(+1.07%)
Apr 26, 2007 19.59 19.80 19.41 19.64 205,600 +0.01(+0.03%)
Apr 25, 2007 19.49 19.72 19.39 19.63 326,600 +0.22(+1.13%)
Apr 24, 2007 19.25 19.42 19.04 19.41 357,000 +0.16(+0.86%)
Apr 23, 2007 19.12 19.47 19.03 19.25 486,600 +0.11(+0.55%)
Apr 20, 2007 19.12 19.18 18.90 19.14 447,200 +0.27(+1.43%)
Apr 19, 2007 18.68 19.00 18.53 18.87 597,000 +0.09(+0.45%)
Apr 18, 2007 19.02 19.16 18.75 18.79 368,200 -0.29(-1.49%)
Apr 17, 2007 19.13 19.19 18.95 19.07 353,200 -0.06(-0.31%)
Apr 16, 2007 19.12 19.29 18.91 19.13 359,600 +0.02(+0.10%)
Apr 13, 2007 19.12 19.29 18.83 19.11 885,200 -0.01(-0.08%)
Apr 12, 2007 19.11 19.14 18.89 19.12 340,600 -0.03(-0.16%)
Apr 11, 2007 19.18 19.23 18.86 19.16 436,000 -0.03(-0.16%)
Apr 10, 2007 19.12 19.28 18.98 19.18 375,000 -0.02(-0.08%)
Apr 09, 2007 19.20 19.38 18.96 19.20 373,800 -0.06(-0.34%)
Apr 05, 2007 19.45 19.50 19.25 19.26 311,400 -0.19(-0.95%)
Apr 04, 2007 19.45 19.59 19.36 19.45 369,600 -0.03(-0.15%)
Apr 03, 2007 19.23 19.77 19.11 19.48 636,600 +0.35(+1.83%)
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.