Skip to main content

South Jersey Industries (NY: SJI )

33.48 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.30 14.42 14.12 14.18 57,400 -0.07(-0.47%)
May 27, 2005 14.03 14.29 13.95 14.24 35,000 +0.21(+1.51%)
May 26, 2005 13.96 14.12 13.87 14.03 47,800 +0.12(+0.88%)
May 25, 2005 14.18 14.20 13.86 13.91 80,200 -0.26(-1.82%)
May 24, 2005 14.07 14.19 14.06 14.16 20,000 +0.04(+0.27%)
May 23, 2005 14.21 14.28 14.06 14.13 30,400 -0.08(-0.55%)
May 20, 2005 14.36 14.37 14.12 14.21 24,200 -0.10(-0.68%)
May 19, 2005 14.28 14.50 14.25 14.30 31,200 -0.07(-0.52%)
May 18, 2005 14.15 14.50 14.03 14.38 113,200 +0.29(+2.04%)
May 17, 2005 14.05 14.09 13.95 14.09 116,200 -0.03(-0.18%)
May 16, 2005 14.12 14.21 14.05 14.12 50,000 -0.00(-0.02%)
May 13, 2005 14.11 14.19 14.10 14.12 71,000 -0.01(-0.05%)
May 12, 2005 14.19 14.29 14.06 14.12 65,000 -0.07(-0.53%)
May 11, 2005 14.16 14.31 14.08 14.20 51,200 +0.00(+0.02%)
May 10, 2005 14.33 14.34 14.08 14.20 50,600 -0.13(-0.92%)
May 09, 2005 14.09 14.33 14.05 14.33 71,600 +0.14(+0.97%)
May 06, 2005 14.10 14.23 13.98 14.19 40,200 +0.11(+0.75%)
May 05, 2005 14.05 14.12 13.98 14.09 35,800 +0.04(+0.27%)
May 04, 2005 14.12 14.19 13.97 14.05 41,400 -0.07(-0.48%)
May 03, 2005 13.97 14.20 13.74 14.12 85,400 +0.15(+1.06%)
May 02, 2005 13.61 13.97 13.61 13.97 60,600 +0.38(+2.82%)
Apr 29, 2005 13.55 13.64 13.33 13.59 66,400 +0.07(+0.54%)
Apr 28, 2005 13.90 13.90 13.39 13.52 69,600 -0.38(-2.77%)
Apr 27, 2005 13.64 13.92 13.64 13.90 125,400 +0.25(+1.83%)
Apr 26, 2005 13.75 13.75 13.54 13.65 112,200 -0.20(-1.41%)
Apr 25, 2005 13.65 13.86 13.65 13.85 96,200 +0.21(+1.58%)
Apr 22, 2005 13.82 13.83 13.53 13.63 90,800 -0.21(-1.54%)
Apr 21, 2005 13.80 13.92 13.72 13.84 53,600 +0.09(+0.67%)
Apr 20, 2005 13.85 13.89 13.69 13.75 84,200 -0.10(-0.72%)
Apr 19, 2005 13.65 13.93 13.65 13.85 65,200 +0.20(+1.47%)
Apr 18, 2005 13.38 13.70 13.38 13.65 63,400 -0.05(-0.36%)
Apr 15, 2005 13.93 13.99 13.70 13.70 62,400 -0.23(-1.62%)
Apr 14, 2005 14.05 14.16 13.90 13.93 70,200 -0.16(-1.17%)
Apr 13, 2005 14.05 14.21 14.05 14.09 166,000 -0.17(-1.21%)
Apr 12, 2005 14.15 14.28 13.89 14.26 68,800 +0.11(+0.80%)
Apr 11, 2005 14.20 14.35 14.15 14.15 39,000 -0.03(-0.18%)
Apr 08, 2005 14.46 14.46 14.18 14.18 49,200 -0.27(-1.85%)
Apr 07, 2005 14.45 14.57 14.38 14.44 40,000 +0.03(+0.21%)
Apr 06, 2005 14.64 14.73 14.41 14.41 58,000 -0.16(-1.10%)
Apr 05, 2005 14.84 14.84 14.54 14.57 58,000 +0.08(+0.59%)
Apr 04, 2005 14.31 14.51 14.18 14.49 91,800 +0.29(+2.02%)
Apr 01, 2005 14.10 14.30 14.02 14.20 135,400 +0.10(+0.71%)
Mar 31, 2005 14.06 14.10 13.94 14.10 86,400 +0.04(+0.30%)
Mar 30, 2005 13.89 14.10 13.89 14.06 112,600 +0.19(+1.41%)
Mar 29, 2005 13.79 13.95 13.78 13.86 82,000 +0.05(+0.38%)
Mar 28, 2005 13.64 13.82 13.64 13.81 47,400 +0.05(+0.36%)
Mar 24, 2005 13.71 13.89 13.71 13.76 41,000 +0.14(+1.03%)
Mar 23, 2005 13.84 13.84 13.56 13.62 59,000 -0.22(-1.59%)
Mar 22, 2005 13.96 14.20 13.84 13.84 43,000 -0.15(-1.11%)
Mar 21, 2005 14.03 14.12 13.99 13.99 75,000 -0.21(-1.44%)
Mar 18, 2005 14.25 14.26 14.10 14.20 131,800 +0.00(+0.00%)
Mar 17, 2005 14.28 14.29 14.15 14.20 43,400 -0.04(-0.32%)
Mar 16, 2005 14.24 14.37 14.24 14.24 66,000 -0.01(-0.05%)
Mar 15, 2005 14.39 14.52 14.25 14.25 43,600 -0.17(-1.16%)
Mar 14, 2005 14.20 14.42 14.20 14.42 49,000 +0.24(+1.73%)
Mar 11, 2005 14.25 14.35 14.15 14.18 42,600 -0.01(-0.09%)
Mar 10, 2005 14.24 14.27 14.11 14.19 68,600 -0.05(-0.35%)
Mar 09, 2005 14.33 14.36 14.19 14.24 72,400 -0.09(-0.65%)
Mar 08, 2005 14.43 14.47 14.26 14.33 54,200 -0.14(-0.97%)
Mar 07, 2005 14.50 14.60 14.47 14.47 74,000 -0.01(-0.10%)
Mar 04, 2005 14.19 14.49 14.19 14.48 80,400 +0.38(+2.73%)
Mar 03, 2005 13.89 14.15 13.81 14.10 87,000 +0.21(+1.51%)
Mar 02, 2005 13.97 14.04 13.88 13.89 54,800 -0.12(-0.84%)
Mar 01, 2005 13.94 14.11 13.94 14.01 50,200 +0.04(+0.29%)
Feb 28, 2005 13.97 14.04 13.89 13.97 42,400 +0.00(+0.04%)
Feb 25, 2005 13.71 13.98 13.68 13.96 41,400 +0.26(+1.88%)
Feb 24, 2005 13.66 13.71 13.54 13.71 61,200 +0.05(+0.35%)
Feb 23, 2005 13.51 13.71 13.51 13.66 48,000 +0.12(+0.85%)
Feb 22, 2005 13.85 13.89 13.54 13.54 60,200 -0.36(-2.61%)
Feb 18, 2005 14.04 14.04 13.85 13.90 59,800 -0.16(-1.12%)
Feb 17, 2005 14.21 14.21 14.03 14.06 44,800 -0.18(-1.23%)
Feb 16, 2005 14.09 14.26 14.00 14.24 73,000 +0.11(+0.74%)
Feb 15, 2005 14.00 14.19 14.00 14.13 60,600 +0.11(+0.78%)
Feb 14, 2005 14.21 14.21 13.96 14.02 91,600 -0.24(-1.67%)
Feb 11, 2005 13.85 14.29 13.75 14.26 95,400 +0.41(+2.96%)
Feb 10, 2005 13.84 13.89 13.77 13.85 54,000 +0.02(+0.13%)
Feb 09, 2005 14.09 14.14 13.83 13.83 54,200 -0.20(-1.39%)
Feb 08, 2005 13.72 14.03 13.71 14.03 59,400 +0.31(+2.28%)
Feb 07, 2005 13.85 13.93 13.71 13.71 30,200 -0.13(-0.97%)
Feb 04, 2005 13.59 13.86 13.59 13.85 48,000 +0.26(+1.91%)
Feb 03, 2005 13.50 13.59 13.41 13.59 58,000 +0.04(+0.33%)
Feb 02, 2005 13.65 13.66 13.49 13.54 83,800 +0.01(+0.09%)
Feb 01, 2005 13.47 13.64 13.38 13.53 110,800 +0.21(+1.56%)
Jan 31, 2005 13.00 13.36 13.00 13.32 60,400 +0.29(+2.21%)
Jan 28, 2005 13.06 13.06 12.90 13.04 44,000 -0.02(-0.17%)
Jan 27, 2005 13.01 13.10 12.94 13.06 40,000 +0.07(+0.54%)
Jan 26, 2005 12.78 13.03 12.76 12.99 51,800 +0.24(+1.88%)
Jan 25, 2005 12.69 12.86 12.69 12.75 30,000 +0.09(+0.69%)
Jan 24, 2005 12.76 12.80 12.64 12.66 32,400 -0.15(-1.17%)
Jan 21, 2005 12.69 12.92 12.65 12.81 46,400 +0.14(+1.12%)
Jan 20, 2005 12.74 12.86 12.65 12.67 67,400 -0.07(-0.57%)
Jan 19, 2005 13.00 13.00 12.71 12.74 64,800 -0.23(-1.77%)
Jan 18, 2005 12.82 13.01 12.78 12.97 37,200 +0.20(+1.59%)
Jan 14, 2005 12.54 12.77 12.50 12.77 30,000 +0.18(+1.45%)
Jan 13, 2005 12.66 12.72 12.55 12.59 49,600 -0.07(-0.59%)
Jan 12, 2005 12.64 12.66 12.47 12.66 49,000 +0.00(+0.00%)
Jan 11, 2005 12.68 12.69 12.54 12.66 47,800 -0.08(-0.59%)
Jan 10, 2005 12.49 12.89 12.49 12.74 62,600 +0.10(+0.79%)
Jan 07, 2005 12.82 12.96 12.64 12.64 89,600 -0.16(-1.27%)
Jan 06, 2005 12.59 12.85 12.57 12.80 37,800 +0.18(+1.41%)
Jan 05, 2005 12.66 12.82 12.62 12.62 96,600 -0.04(-0.32%)
Jan 04, 2005 12.85 12.88 12.65 12.66 76,600 -0.15(-1.17%)
Jan 03, 2005 13.11 13.12 12.79 12.81 73,400 -0.33(-2.49%)
Dec 31, 2004 13.25 13.25 13.12 13.14 37,200 -0.07(-0.55%)
Dec 30, 2004 13.21 13.28 13.20 13.21 62,200 +0.07(+0.55%)
Dec 29, 2004 13.15 13.18 13.11 13.14 28,800 +0.02(+0.11%)
Dec 28, 2004 12.98 13.12 12.97 13.12 27,600 +0.17(+1.29%)
Dec 27, 2004 13.02 13.02 12.95 12.96 22,000 -0.05(-0.42%)
Dec 23, 2004 13.05 13.06 13.01 13.01 19,000 +0.01(+0.10%)
Dec 22, 2004 13.07 13.12 13.00 13.00 25,000 -0.05(-0.42%)
Dec 21, 2004 12.93 13.09 12.88 13.05 48,400 +0.17(+1.36%)
Dec 20, 2004 12.85 12.92 12.82 12.88 43,800 +0.03(+0.23%)
Dec 17, 2004 12.64 13.09 12.62 12.85 189,800 +0.20(+1.58%)
Dec 16, 2004 12.79 12.79 12.61 12.65 55,600 -0.14(-1.08%)
Dec 15, 2004 12.68 12.79 12.63 12.79 45,200 +0.09(+0.69%)
Dec 14, 2004 12.49 12.71 12.45 12.70 63,200 +0.19(+1.50%)
Dec 13, 2004 12.45 12.57 12.44 12.51 56,200 +0.10(+0.79%)
Dec 10, 2004 12.34 12.44 12.20 12.41 75,200 +0.05(+0.40%)
Dec 09, 2004 12.26 12.41 12.19 12.37 40,800 +0.08(+0.63%)
Dec 08, 2004 12.21 12.35 12.16 12.29 76,400 -0.03(-0.26%)
Dec 07, 2004 12.48 12.51 12.32 12.32 46,200 -0.15(-1.24%)
Dec 06, 2004 12.40 12.56 12.39 12.47 46,800 -0.08(-0.64%)
Dec 03, 2004 12.61 12.69 12.55 12.55 29,800 -0.04(-0.36%)
Dec 02, 2004 12.79 12.79 12.60 12.60 46,800 -0.16(-1.27%)
Dec 01, 2004 12.87 12.90 12.64 12.76 178,200 -0.09(-0.70%)
Nov 30, 2004 12.88 12.88 12.79 12.85 260,400 -0.03(-0.19%)
Nov 29, 2004 12.75 12.93 12.64 12.88 53,200 +0.16(+1.30%)
Nov 26, 2004 12.66 12.74 12.66 12.71 15,200 +0.08(+0.59%)
Nov 24, 2004 12.53 12.64 12.49 12.64 56,400 +0.11(+0.88%)
Nov 23, 2004 12.39 12.53 12.39 12.53 56,200 +0.14(+1.13%)
Nov 22, 2004 12.32 12.43 12.32 12.39 93,400 +0.09(+0.71%)
Nov 19, 2004 12.43 12.45 12.29 12.30 51,200 -0.13(-1.07%)
Nov 18, 2004 12.49 12.49 12.30 12.43 45,800 -0.04(-0.28%)
Nov 17, 2004 12.35 12.47 12.31 12.47 92,000 +0.14(+1.14%)
Nov 16, 2004 12.34 12.38 12.29 12.33 113,800 +0.02(+0.12%)
Nov 15, 2004 12.19 12.35 12.18 12.31 39,400 +0.06(+0.53%)
Nov 12, 2004 12.26 12.27 12.12 12.25 38,600 -0.00(-0.02%)
Nov 11, 2004 12.18 12.29 12.11 12.25 50,400 +0.10(+0.82%)
Nov 10, 2004 12.19 12.21 12.08 12.15 34,000 -0.03(-0.21%)
Nov 09, 2004 12.13 12.19 12.05 12.18 47,200 +0.04(+0.37%)
Nov 08, 2004 12.18 12.19 12.00 12.13 65,000 -0.02(-0.16%)
Nov 05, 2004 12.20 12.20 12.06 12.15 39,600 -0.07(-0.57%)
Nov 04, 2004 12.03 12.24 11.87 12.22 124,800 +0.20(+1.62%)
Nov 03, 2004 12.00 12.12 11.94 12.03 58,400 +0.08(+0.63%)
Nov 02, 2004 12.31 12.35 11.87 11.95 99,000 +0.03(+0.23%)
Nov 01, 2004 11.82 11.92 11.72 11.92 38,800 +0.12(+1.04%)
Oct 29, 2004 11.80 11.81 11.70 11.80 32,200 +0.01(+0.04%)
Oct 28, 2004 11.84 11.88 11.73 11.79 21,400 -0.08(-0.65%)
Oct 27, 2004 11.70 11.87 11.69 11.87 39,800 +0.20(+1.69%)
Oct 26, 2004 11.65 11.70 11.62 11.68 33,000 +0.05(+0.45%)
Oct 25, 2004 11.59 11.68 11.57 11.62 80,400 +0.02(+0.19%)
Oct 22, 2004 11.80 11.80 11.55 11.60 60,800 -0.17(-1.47%)
Oct 21, 2004 11.65 11.78 11.63 11.77 29,400 +0.09(+0.73%)
Oct 20, 2004 11.69 11.72 11.60 11.69 36,400 +0.03(+0.28%)
Oct 19, 2004 11.81 11.81 11.65 11.65 33,800 -0.13(-1.12%)
Oct 18, 2004 11.86 11.89 11.75 11.79 28,800 -0.02(-0.15%)
Oct 15, 2004 11.71 11.85 11.68 11.80 54,600 +0.09(+0.79%)
Oct 14, 2004 11.79 11.79 11.69 11.71 30,000 -0.06(-0.53%)
Oct 13, 2004 11.98 11.98 11.69 11.78 43,200 -0.12(-1.03%)
Oct 12, 2004 11.85 11.90 11.78 11.90 43,200 +0.02(+0.19%)
Oct 11, 2004 11.79 11.88 11.71 11.88 25,000 +0.10(+0.81%)
Oct 08, 2004 11.85 11.93 11.77 11.78 30,600 -0.02(-0.17%)
Oct 07, 2004 12.00 12.00 11.79 11.80 49,200 -0.21(-1.75%)
Oct 06, 2004 12.00 12.02 11.94 12.01 39,600 +0.01(+0.08%)
Oct 05, 2004 12.02 12.03 11.91 12.00 28,800 +0.00(+0.00%)
Oct 04, 2004 12.03 12.07 11.96 12.00 57,200 -0.01(-0.08%)
Oct 01, 2004 11.96 12.03 11.91 12.01 43,400 +0.07(+0.61%)
Sep 30, 2004 11.71 12.00 11.61 11.94 94,600 +0.22(+1.90%)
Sep 29, 2004 11.70 11.79 11.60 11.71 100,600 +0.02(+0.13%)
Sep 28, 2004 11.52 11.71 11.51 11.70 35,200 +0.20(+1.74%)
Sep 27, 2004 11.51 11.54 11.49 11.50 30,600 -0.00(-0.02%)
Sep 24, 2004 11.54 11.56 11.50 11.50 45,600 -0.03(-0.22%)
Sep 23, 2004 11.53 11.57 11.51 11.53 57,400 +0.02(+0.17%)
Sep 22, 2004 11.54 11.55 11.47 11.51 63,600 -0.04(-0.39%)
Sep 21, 2004 11.57 11.60 11.50 11.55 46,800 +0.01(+0.06%)
Sep 20, 2004 11.56 11.56 11.48 11.54 43,600 -0.02(-0.15%)
Sep 17, 2004 11.49 11.56 11.46 11.56 84,800 +0.06(+0.57%)
Sep 16, 2004 11.50 11.55 11.47 11.50 35,200 +0.02(+0.20%)
Sep 15, 2004 11.45 11.47 11.41 11.47 91,200 +0.04(+0.31%)
Sep 14, 2004 11.51 11.51 11.43 11.44 65,400 -0.04(-0.31%)
Sep 13, 2004 11.48 11.51 11.46 11.47 58,000 -0.01(-0.09%)
Sep 10, 2004 11.50 11.53 11.45 11.48 92,200 +0.04(+0.31%)
Sep 09, 2004 11.34 11.57 11.34 11.45 56,800 +0.13(+1.17%)
Sep 08, 2004 11.42 11.44 11.31 11.32 63,400 -0.27(-2.33%)
Sep 07, 2004 11.61 11.68 11.56 11.59 61,400 +0.01(+0.11%)
Sep 03, 2004 11.68 11.74 11.52 11.57 48,600 -0.14(-1.17%)
Sep 02, 2004 11.46 11.71 11.45 11.71 58,600 +0.31(+2.74%)
Sep 01, 2004 11.34 11.40 11.30 11.40 119,400 +0.10(+0.88%)
Aug 31, 2004 11.27 11.31 11.23 11.30 113,600 +0.03(+0.24%)
Aug 30, 2004 11.26 11.27 11.23 11.27 80,000 +0.02(+0.16%)
Aug 27, 2004 11.29 11.30 11.22 11.26 48,200 -0.00(-0.02%)
Aug 26, 2004 11.34 11.36 11.25 11.26 58,200 -0.04(-0.38%)
Aug 25, 2004 11.26 11.35 11.19 11.30 69,600 +0.07(+0.65%)
Aug 24, 2004 11.30 11.30 11.18 11.23 84,400 -0.05(-0.42%)
Aug 23, 2004 11.55 11.57 11.25 11.28 84,000 -0.25(-2.17%)
Aug 20, 2004 11.34 11.53 11.31 11.53 82,000 +0.19(+1.65%)
Aug 19, 2004 11.50 11.50 11.30 11.34 68,600 -0.16(-1.41%)
Aug 18, 2004 11.39 11.51 11.39 11.50 64,200 +0.05(+0.41%)
Aug 17, 2004 11.54 11.55 11.45 11.45 25,600 -0.07(-0.63%)
Aug 16, 2004 11.43 11.54 11.43 11.53 31,400 +0.08(+0.66%)
Aug 13, 2004 11.47 11.55 11.34 11.45 32,400 +0.00(+0.00%)
Aug 12, 2004 11.43 11.48 11.40 11.45 49,200 -0.02(-0.20%)
Aug 11, 2004 11.53 11.53 11.37 11.47 41,200 -0.05(-0.46%)
Aug 10, 2004 11.39 11.55 11.39 11.53 27,400 +0.15(+1.32%)
Aug 09, 2004 11.50 11.51 11.37 11.38 39,400 -0.10(-0.89%)
Aug 06, 2004 11.53 11.62 11.47 11.48 48,200 -0.08(-0.67%)
Aug 05, 2004 11.64 11.66 11.51 11.55 67,000 -0.07(-0.60%)
Aug 04, 2004 11.56 11.63 11.50 11.62 175,600 +0.02(+0.15%)
Aug 03, 2004 11.53 11.69 11.50 11.61 238,600 +0.06(+0.50%)
Aug 02, 2004 11.35 11.55 11.35 11.55 162,800 +0.20(+1.74%)
Jul 30, 2004 11.16 11.40 11.16 11.35 74,200 +0.21(+1.93%)
Jul 29, 2004 10.89 11.14 10.88 11.14 55,800 +0.29(+2.72%)
Jul 28, 2004 10.97 10.97 10.74 10.84 103,800 -0.10(-0.94%)
Jul 27, 2004 11.01 11.10 10.95 10.95 55,200 -0.04(-0.41%)
Jul 26, 2004 11.06 11.07 10.93 10.99 39,400 -0.04(-0.32%)
Jul 23, 2004 11.16 11.16 11.00 11.03 34,600 -0.10(-0.90%)
Jul 22, 2004 11.15 11.18 11.05 11.12 50,200 -0.00(-0.02%)
Jul 21, 2004 11.34 11.34 11.12 11.13 67,000 -0.18(-1.57%)
Jul 20, 2004 11.34 11.34 11.20 11.30 75,200 -0.03(-0.24%)
Jul 19, 2004 11.26 11.34 11.25 11.33 54,800 +0.08(+0.71%)
Jul 16, 2004 11.26 11.36 11.18 11.25 82,400 -0.01(-0.07%)
Jul 15, 2004 11.27 11.36 11.21 11.26 48,000 -0.01(-0.04%)
Jul 14, 2004 11.26 11.29 11.23 11.27 37,000 +0.02(+0.20%)
Jul 13, 2004 11.27 11.27 11.23 11.24 176,400 -0.01(-0.09%)
Jul 12, 2004 11.20 11.29 11.20 11.25 124,400 +0.06(+0.51%)
Jul 09, 2004 11.05 11.21 11.05 11.20 122,400 +0.15(+1.38%)
Jul 08, 2004 10.88 11.07 10.84 11.04 221,800 +0.14(+1.26%)
Jul 07, 2004 10.92 10.97 10.88 10.90 74,800 -0.01(-0.07%)
Jul 06, 2004 10.97 10.97 10.85 10.91 158,800 -0.06(-0.57%)
Jul 02, 2004 10.85 10.97 10.82 10.97 92,200 +0.12(+1.15%)
Jul 01, 2004 10.99 10.99 10.85 10.85 96,200 -0.15(-1.36%)
Jun 30, 2004 11.05 11.11 11.00 11.00 178,800 -0.04(-0.32%)
Jun 29, 2004 11.00 11.04 10.99 11.04 245,600 +0.07(+0.68%)
Jun 28, 2004 10.96 10.96 10.93 10.96 123,200 +0.06(+0.55%)
Jun 25, 2004 10.91 10.92 10.84 10.90 194,000 +0.08(+0.69%)
Jun 24, 2004 10.78 10.85 10.78 10.82 51,400 +0.08(+0.72%)
Jun 23, 2004 10.73 10.75 10.64 10.75 78,800 +0.03(+0.30%)
Jun 22, 2004 10.68 10.74 10.62 10.71 72,400 +0.03(+0.28%)
Jun 21, 2004 10.55 10.71 10.55 10.69 150,200 +0.11(+1.04%)
Jun 18, 2004 10.58 10.62 10.57 10.57 50,800 +0.00(+0.00%)
Jun 17, 2004 10.57 10.68 10.46 10.57 69,800 +0.02(+0.17%)
Jun 16, 2004 10.47 10.56 10.46 10.56 77,600 +0.07(+0.67%)
Jun 15, 2004 10.47 10.58 10.45 10.49 68,200 +0.04(+0.33%)
Jun 14, 2004 10.53 10.54 10.39 10.45 78,800 -0.08(-0.76%)
Jun 10, 2004 10.43 10.62 10.40 10.53 76,200 +0.09(+0.81%)
Jun 09, 2004 10.47 10.50 10.42 10.45 25,000 -0.04(-0.36%)
Jun 08, 2004 10.49 10.49 10.45 10.48 26,000 -0.13(-1.25%)
Jun 07, 2004 10.47 10.62 10.45 10.62 67,600 +0.14(+1.38%)
Jun 04, 2004 10.46 10.55 10.38 10.47 43,400 +0.03(+0.29%)
Jun 03, 2004 10.52 10.52 10.44 10.44 44,400 -0.07(-0.69%)
Jun 02, 2004 10.56 10.57 10.52 10.52 39,800 -0.04(-0.43%)
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.