Skip to main content

South Jersey Industries (NY: SJI )

34.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.91 19.50 18.70 19.50 227,572 +0.38(+1.99%)
Nov 26, 2008 18.50 19.25 18.23 19.12 504,408 +0.17(+0.90%)
Nov 25, 2008 18.85 19.07 18.39 18.95 437,368 +0.04(+0.21%)
Nov 24, 2008 19.10 19.35 18.49 18.91 597,990 +0.22(+1.18%)
Nov 21, 2008 17.55 18.71 16.98 18.69 897,026 +1.52(+8.82%)
Nov 20, 2008 17.42 18.23 17.07 17.18 641,498 -0.43(-2.47%)
Nov 19, 2008 17.97 18.73 17.61 17.61 570,972 -0.41(-2.30%)
Nov 18, 2008 18.02 18.58 17.23 18.02 375,806 +0.09(+0.53%)
Nov 17, 2008 17.52 18.41 17.36 17.93 483,760 +0.21(+1.19%)
Nov 14, 2008 17.96 18.49 17.37 17.72 0 -0.61(-3.33%)
Nov 13, 2008 16.77 18.36 16.43 18.33 870,066 +1.62(+9.73%)
Nov 12, 2008 17.16 17.34 16.68 16.70 488,932 -0.77(-4.38%)
Nov 11, 2008 16.98 18.30 16.98 17.47 518,992 +0.31(+1.81%)
Nov 10, 2008 17.44 17.48 16.97 17.16 320,978 +0.06(+0.35%)
Nov 07, 2008 16.55 17.25 16.55 17.10 280,498 +0.71(+4.36%)
Nov 06, 2008 16.57 16.85 16.21 16.39 255,380 +0.02(+0.12%)
Nov 05, 2008 16.68 17.12 16.27 16.36 314,150 -0.65(-3.79%)
Nov 04, 2008 17.58 17.58 16.66 17.01 277,448 -0.31(-1.82%)
Nov 03, 2008 17.02 17.48 16.86 17.32 196,654 +0.29(+1.70%)
Oct 31, 2008 16.43 17.36 16.18 17.04 627,030 +0.50(+3.02%)
Oct 30, 2008 16.35 16.54 15.79 16.54 362,586 +0.54(+3.41%)
Oct 29, 2008 16.12 16.39 15.57 15.99 903,716 -0.16(-0.99%)
Oct 28, 2008 15.46 16.15 14.76 16.15 492,478 +0.96(+6.35%)
Oct 27, 2008 15.36 16.01 15.18 15.19 335,744 -0.64(-4.07%)
Oct 24, 2008 15.31 16.15 14.63 15.83 347,600 -0.34(-2.10%)
Oct 23, 2008 15.87 16.48 15.27 16.17 297,990 +0.37(+2.31%)
Oct 22, 2008 16.05 16.36 15.39 15.80 365,402 -0.61(-3.69%)
Oct 21, 2008 16.52 16.86 16.13 16.41 319,616 -0.25(-1.53%)
Oct 20, 2008 15.63 16.67 15.50 16.66 283,476 +1.17(+7.59%)
Oct 17, 2008 15.69 16.25 15.01 15.49 493,472 -0.19(-1.18%)
Oct 16, 2008 14.73 15.71 14.18 15.68 537,566 +1.04(+7.14%)
Oct 15, 2008 15.94 15.95 14.63 14.63 653,866 -1.63(-10.02%)
Oct 14, 2008 16.66 16.80 15.46 16.26 484,212 +0.13(+0.81%)
Oct 13, 2008 15.73 16.13 15.19 16.13 542,334 +0.98(+6.47%)
Oct 10, 2008 13.37 15.15 12.60 15.15 875,470 +1.14(+8.18%)
Oct 09, 2008 15.87 15.89 14.01 14.01 633,084 -1.64(-10.51%)
Oct 08, 2008 15.96 16.28 15.12 15.65 675,662 -0.63(-3.87%)
Oct 07, 2008 17.39 17.49 16.24 16.28 430,006 -0.89(-5.21%)
Oct 06, 2008 17.41 17.55 16.32 17.18 506,040 -0.58(-3.27%)
Oct 03, 2008 18.32 18.67 17.75 17.75 0 -0.39(-2.18%)
Oct 02, 2008 17.86 18.30 17.64 18.15 426,556 +0.23(+1.28%)
Oct 01, 2008 17.68 17.93 17.64 17.92 466,004 +0.07(+0.39%)
Sep 30, 2008 17.55 17.91 17.18 17.85 371,336 +0.44(+2.53%)
Sep 29, 2008 18.11 18.12 17.03 17.41 480,596 -0.96(-5.25%)
Sep 26, 2008 17.82 18.39 17.55 18.38 0 +0.18(+1.02%)
Sep 25, 2008 18.24 18.69 18.12 18.19 558,980 -0.04(-0.19%)
Sep 24, 2008 19.00 19.00 18.14 18.23 314,244 -0.67(-3.57%)
Sep 23, 2008 18.63 19.30 18.45 18.90 338,784 +0.35(+1.91%)
Sep 22, 2008 19.20 19.20 18.39 18.55 548,000 -0.44(-2.32%)
Sep 19, 2008 18.83 19.50 18.75 18.98 0 +0.79(+4.34%)
Sep 18, 2008 17.55 18.62 16.98 18.20 1,038,654 +1.46(+8.69%)
Sep 17, 2008 17.21 17.39 16.70 16.74 435,974 -0.77(-4.40%)
Sep 16, 2008 17.17 17.51 16.62 17.51 641,866 +0.04(+0.20%)
Sep 15, 2008 17.25 17.93 17.19 17.48 729,336 -0.27(-1.55%)
Sep 12, 2008 17.45 17.84 17.45 17.75 355,626 +0.25(+1.43%)
Sep 11, 2008 17.30 17.52 17.11 17.50 285,340 +0.06(+0.34%)
Sep 10, 2008 17.45 17.54 17.32 17.44 277,706 +0.13(+0.75%)
Sep 09, 2008 17.61 17.77 17.30 17.31 326,530 -0.26(-1.45%)
Sep 08, 2008 17.35 17.68 17.32 17.57 415,676 +0.30(+1.74%)
Sep 05, 2008 17.30 17.41 16.93 17.27 0 -0.05(-0.29%)
Sep 04, 2008 17.70 17.70 17.14 17.32 486,872 -0.36(-2.04%)
Sep 03, 2008 17.89 18.16 17.63 17.68 578,294 -0.28(-1.56%)
Sep 02, 2008 18.22 18.25 17.75 17.95 414,916 +0.12(+0.67%)
Aug 29, 2008 18.09 18.11 17.75 17.84 0 -0.23(-1.27%)
Aug 28, 2008 17.75 18.11 17.61 18.07 418,354 +0.32(+1.77%)
Aug 27, 2008 17.49 17.87 17.43 17.75 412,098 +0.33(+1.89%)
Aug 26, 2008 17.18 17.50 17.17 17.42 238,126 +0.24(+1.37%)
Aug 25, 2008 17.55 17.60 17.05 17.18 273,710 -0.45(-2.52%)
Aug 22, 2008 17.82 17.82 17.56 17.63 0 -0.12(-0.70%)
Aug 21, 2008 17.64 17.86 17.53 17.75 251,540 +0.02(+0.11%)
Aug 20, 2008 17.59 17.80 17.52 17.73 283,996 +0.21(+1.23%)
Aug 19, 2008 17.41 17.54 17.36 17.52 210,954 +0.00(+0.03%)
Aug 18, 2008 17.50 17.68 17.41 17.52 280,490 +0.11(+0.63%)
Aug 15, 2008 17.59 17.59 17.25 17.41 0 +0.07(+0.40%)
Aug 14, 2008 17.36 17.49 17.13 17.34 327,644 -0.11(-0.63%)
Aug 13, 2008 17.00 17.49 17.00 17.45 411,010 +0.45(+2.65%)
Aug 12, 2008 16.98 17.17 16.65 17.00 397,842 +0.00(+0.00%)
Aug 11, 2008 17.04 17.11 16.55 17.00 1,368,828 -0.31(-1.82%)
Aug 08, 2008 17.45 17.48 17.11 17.31 458,772 -0.04(-0.23%)
Aug 07, 2008 18.10 18.10 17.25 17.35 310,882 -0.74(-4.12%)
Aug 06, 2008 18.11 18.29 18.05 18.09 253,152 -0.09(-0.47%)
Aug 05, 2008 18.00 18.18 17.73 18.18 275,346 +0.32(+1.82%)
Aug 04, 2008 17.99 18.04 17.66 17.86 241,228 -0.18(-0.97%)
Aug 01, 2008 18.73 18.73 17.94 18.03 435,028 -0.62(-3.32%)
Jul 31, 2008 18.55 18.73 18.43 18.65 296,524 -0.07(-0.35%)
Jul 30, 2008 18.41 18.73 18.41 18.71 297,946 +0.41(+2.21%)
Jul 29, 2008 18.31 18.55 18.25 18.31 356,764 -0.11(-0.60%)
Jul 28, 2008 18.52 18.68 18.29 18.42 252,138 -0.20(-1.07%)
Jul 25, 2008 18.80 18.93 18.55 18.62 313,536 -0.07(-0.37%)
Jul 24, 2008 18.62 18.77 18.32 18.69 270,708 +0.13(+0.70%)
Jul 23, 2008 18.84 18.92 18.45 18.56 257,056 -0.34(-1.80%)
Jul 22, 2008 18.41 18.91 18.36 18.90 311,738 +0.36(+1.94%)
Jul 21, 2008 18.43 18.58 18.21 18.54 181,564 +0.13(+0.73%)
Jul 18, 2008 18.50 18.73 18.28 18.41 253,386 -0.12(-0.67%)
Jul 17, 2008 18.77 18.77 18.32 18.53 247,794 -0.22(-1.20%)
Jul 16, 2008 19.04 19.09 18.65 18.75 349,528 -0.25(-1.29%)
Jul 15, 2008 18.84 19.16 18.79 19.00 403,304 +0.00(+0.03%)
Jul 14, 2008 19.24 19.45 18.89 19.00 253,306 -0.19(-0.99%)
Jul 11, 2008 18.84 19.35 18.71 19.18 492,800 +0.20(+1.03%)
Jul 10, 2008 18.63 19.04 18.52 18.99 315,220 +0.29(+1.58%)
Jul 09, 2008 18.71 18.92 18.63 18.70 208,312 -0.04(-0.24%)
Jul 08, 2008 18.18 18.76 18.18 18.74 532,072 +0.63(+3.48%)
Jul 07, 2008 18.50 18.61 18.00 18.11 408,890 -0.33(-1.79%)
Jul 04, 2008 18.82 18.89 18.35 18.44 126,134 +0.00(+0.00%)
Jul 03, 2008 18.82 18.89 18.35 18.44 126,134 -0.29(-1.57%)
Jul 02, 2008 18.70 18.95 18.67 18.73 372,586 +0.07(+0.40%)
Jul 01, 2008 18.76 18.80 18.43 18.66 371,826 -0.02(-0.11%)
Jun 30, 2008 18.49 18.99 18.35 18.68 355,910 +0.18(+1.00%)
Jun 27, 2008 18.97 19.09 18.48 18.50 900,714 -0.45(-2.40%)
Jun 26, 2008 19.32 19.45 18.91 18.95 475,222 -0.38(-1.97%)
Jun 25, 2008 19.18 19.37 18.93 19.33 430,024 +0.12(+0.65%)
Jun 24, 2008 19.49 19.59 19.20 19.20 254,740 -0.30(-1.51%)
Jun 23, 2008 19.47 19.68 19.39 19.50 356,726 +0.18(+0.96%)
Jun 20, 2008 19.11 19.35 19.00 19.32 728,416 +0.16(+0.81%)
Jun 19, 2008 19.15 19.40 19.11 19.16 207,218 -0.01(-0.05%)
Jun 18, 2008 18.96 19.38 18.93 19.17 300,026 +0.16(+0.82%)
Jun 17, 2008 19.06 19.18 18.90 19.02 144,026 -0.02(-0.13%)
Jun 16, 2008 19.02 19.12 18.90 19.04 174,590 -0.09(-0.44%)
Jun 13, 2008 19.10 19.18 18.90 19.12 235,230 +0.19(+1.00%)
Jun 12, 2008 18.97 19.05 18.84 18.93 177,726 +0.08(+0.42%)
Jun 11, 2008 19.09 19.19 18.84 18.86 168,444 -0.25(-1.28%)
Jun 10, 2008 19.01 19.30 18.88 19.10 223,702 -0.04(-0.24%)
Jun 09, 2008 19.13 19.25 18.95 19.14 211,500 +0.06(+0.31%)
Jun 06, 2008 19.39 19.46 19.07 19.09 352,282 -0.50(-2.58%)
Jun 05, 2008 19.39 19.66 19.18 19.59 306,360 +0.29(+1.48%)
Jun 04, 2008 18.95 19.43 18.94 19.30 291,198 +0.29(+1.50%)
Jun 03, 2008 19.04 19.21 18.93 19.02 512,808 +0.04(+0.24%)
Jun 02, 2008 19.11 19.18 18.88 18.98 350,830 -0.15(-0.78%)
May 30, 2008 19.39 19.39 19.05 19.12 511,982 -0.14(-0.73%)
May 29, 2008 19.30 19.50 19.25 19.27 346,916 -0.13(-0.67%)
May 28, 2008 19.41 19.48 19.29 19.39 223,412 -0.03(-0.13%)
May 27, 2008 19.07 19.44 19.02 19.42 256,944 +0.33(+1.73%)
May 26, 2008 19.27 19.41 19.00 19.09 0 +0.00(+0.00%)
May 23, 2008 19.27 19.41 19.00 19.09 147,592 -0.31(-1.60%)
May 22, 2008 19.17 19.50 19.17 19.40 351,354 +0.24(+1.25%)
May 21, 2008 19.37 19.55 19.08 19.16 318,218 -0.14(-0.70%)
May 20, 2008 19.06 19.45 19.06 19.30 338,262 +0.11(+0.57%)
May 19, 2008 19.30 19.35 19.09 19.18 283,586 -0.11(-0.57%)
May 16, 2008 19.36 19.43 19.12 19.30 285,272 +0.02(+0.08%)
May 15, 2008 19.30 19.36 19.11 19.28 244,964 -0.09(-0.49%)
May 14, 2008 19.43 19.62 19.34 19.38 317,608 -0.07(-0.36%)
May 13, 2008 19.12 19.45 19.00 19.45 295,242 +0.33(+1.73%)
May 12, 2008 18.66 19.18 18.66 19.11 394,136 +0.45(+2.41%)
May 09, 2008 18.70 18.71 18.39 18.66 133,668 +0.09(+0.48%)
May 08, 2008 18.62 18.63 18.18 18.57 280,794 +0.08(+0.43%)
May 07, 2008 18.84 18.84 18.46 18.50 271,826 -0.36(-1.94%)
May 06, 2008 18.69 18.95 18.62 18.86 281,970 +0.03(+0.16%)
May 05, 2008 18.62 18.83 18.50 18.83 366,586 +0.22(+1.18%)
May 02, 2008 18.70 18.93 18.52 18.61 302,638 -0.09(-0.48%)
May 01, 2008 18.28 18.81 18.26 18.70 476,744 +0.45(+2.44%)
Apr 30, 2008 18.48 18.50 18.14 18.25 350,596 -0.14(-0.79%)
Apr 29, 2008 18.48 18.52 18.34 18.40 188,358 -0.11(-0.57%)
Apr 28, 2008 18.45 18.59 18.42 18.50 155,144 +0.00(+0.00%)
Apr 25, 2008 18.71 18.71 18.45 18.50 226,058 -0.10(-0.54%)
Apr 24, 2008 18.61 18.77 18.29 18.61 303,354 +0.12(+0.68%)
Apr 23, 2008 18.48 18.59 18.37 18.48 218,780 +0.09(+0.46%)
Apr 22, 2008 18.39 18.49 18.23 18.39 242,398 -0.14(-0.78%)
Apr 21, 2008 18.50 18.64 18.45 18.54 323,186 -0.11(-0.56%)
Apr 18, 2008 18.63 18.70 18.45 18.64 395,228 +0.16(+0.89%)
Apr 17, 2008 18.59 18.70 18.43 18.48 234,558 -0.21(-1.15%)
Apr 16, 2008 18.46 18.70 18.37 18.70 391,034 +0.38(+2.05%)
Apr 15, 2008 18.07 18.32 18.03 18.32 345,844 +0.39(+2.18%)
Apr 14, 2008 18.00 18.09 17.87 17.93 450,760 -0.12(-0.64%)
Apr 11, 2008 18.13 18.25 17.96 18.05 328,200 -0.30(-1.66%)
Apr 10, 2008 18.18 18.52 18.11 18.35 240,144 +0.15(+0.80%)
Apr 09, 2008 18.34 18.52 18.16 18.20 228,000 -0.07(-0.38%)
Apr 08, 2008 18.13 18.34 18.00 18.27 342,260 +0.08(+0.44%)
Apr 07, 2008 18.14 18.36 18.02 18.20 245,000 +0.15(+0.83%)
Apr 04, 2008 18.39 18.45 18.00 18.05 265,200 -0.27(-1.47%)
Apr 03, 2008 18.25 18.45 18.16 18.32 211,764 -0.08(-0.46%)
Apr 02, 2008 17.96 18.50 17.79 18.40 279,200 +0.54(+2.99%)
Apr 01, 2008 17.71 17.98 17.66 17.86 356,532 +0.31(+1.77%)
Mar 31, 2008 17.42 17.78 17.23 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 +0.07(+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 17.66 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 +0.66(+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 16.73 15.95 16.73 578,000 +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 +0.14(+0.90%)
Mar 10, 2008 16.30 16.48 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 16.32 299,800 -0.64(-3.80%)
Mar 05, 2008 17.18 17.23 16.77 16.97 476,900 -0.14(-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 +0.00(+0.03%)
Feb 29, 2008 17.82 17.82 17.02 17.09 300,200 -0.88(-4.92%)
Feb 28, 2008 18.29 18.29 17.68 17.97 345,800 -0.39(-2.15%)
Feb 27, 2008 18.24 18.44 18.07 18.36 646,200 +0.18(+1.02%)
Feb 26, 2008 17.90 18.28 17.90 18.18 657,400 +0.16(+0.92%)
Feb 25, 2008 17.73 18.23 17.59 18.02 345,026 +0.33(+1.87%)
Feb 22, 2008 17.67 17.73 17.30 17.68 333,200 +0.04(+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 17.82 17.52 17.78 0 +0.00(+0.00%)
Feb 15, 2008 17.61 17.82 17.52 17.78 272,200 +0.14(+0.79%)
Feb 14, 2008 17.94 18.02 17.60 17.64 335,800 -0.33(-1.84%)
Feb 13, 2008 17.87 18.02 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 -0.06(-0.37%)
Feb 08, 2008 17.67 17.87 17.48 17.57 263,200 -0.11(-0.59%)
Feb 07, 2008 17.43 17.78 17.27 17.68 283,600 +0.18(+1.06%)
Feb 06, 2008 17.68 17.73 17.46 17.50 277,400 -0.04(-0.26%)
Feb 05, 2008 17.64 17.91 17.45 17.54 305,200 -0.50(-2.77%)
Feb 04, 2008 17.83 18.23 17.77 18.04 307,000 +0.14(+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 17.52 502,600 +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 17.43 17.82 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 17.66 17.66 283,800 -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 18.02 18.07 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.55 18.02 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 18.93 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 +0.24(+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 18.43 18.43 483,040 -0.20(-1.07%)
Jan 07, 2008 18.12 18.68 17.99 18.64 644,954 +0.56(+3.10%)
Jan 04, 2008 17.78 18.20 17.76 18.07 429,800 +0.09(+0.50%)
Jan 03, 2008 18.14 18.37 17.98 17.98 253,400 -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 -0.05(-0.30%)
Dec 27, 2007 18.93 18.93 18.34 18.36 182,200 -0.54(-2.83%)
Dec 26, 2007 18.89 19.02 18.82 18.89 190,000 -0.09(-0.50%)
Dec 24, 2007 18.80 19.01 18.64 18.99 132,200 +0.15(+0.82%)
Dec 21, 2007 18.43 18.86 18.20 18.84 769,200 +0.77(+4.26%)
Dec 20, 2007 17.81 18.07 17.66 18.07 270,200 +0.34(+1.92%)
Dec 19, 2007 17.70 17.84 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 17.57 17.68 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 17.91 18.09 17.77 18.07 387,350 -0.05(-0.28%)
Dec 12, 2007 18.20 18.34 17.93 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 18.27 18.29 18.05 18.16 300,600 -0.11(-0.58%)
Dec 07, 2007 18.58 18.58 18.12 18.26 201,000 -0.26(-1.43%)
Dec 06, 2007 18.41 18.54 18.32 18.52 177,400 +0.05(+0.30%)
Dec 05, 2007 18.61 18.64 18.38 18.47 267,030 +0.11(+0.57%)
Dec 04, 2007 18.23 18.61 18.16 18.36 211,600 +0.01(+0.05%)
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.