South Jersey Industries (NY: SJI )

25.56 USD +0.56 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.48 14.62 14.48 14.49 188,400 -0.01(-0.03%)
Aug 30, 2006 14.61 14.64 14.49 14.50 144,800 -0.14(-0.99%)
Aug 29, 2006 14.38 14.66 14.36 14.64 202,400 +0.20(+1.38%)
Aug 28, 2006 14.25 14.46 14.21 14.45 97,200 +0.25(+1.73%)
Aug 25, 2006 14.15 14.30 14.12 14.20 87,200 -0.01(-0.04%)
Aug 24, 2006 14.15 14.25 14.05 14.21 149,200 +0.11(+0.78%)
Aug 23, 2006 14.48 14.54 14.00 14.10 139,600 -0.38(-2.66%)
Aug 22, 2006 14.30 14.49 14.30 14.48 148,800 +0.12(+0.87%)
Aug 21, 2006 14.45 14.48 14.32 14.36 223,600 -0.13(-0.90%)
Aug 18, 2006 14.50 14.54 14.41 14.48 78,600 +0.07(+0.52%)
Aug 17, 2006 14.40 14.51 14.35 14.41 144,400 -0.05(-0.35%)
Aug 16, 2006 14.50 14.59 14.43 14.46 181,400 +0.05(+0.35%)
Aug 15, 2006 14.38 14.45 14.30 14.41 144,800 +0.16(+1.12%)
Aug 14, 2006 14.20 14.38 14.15 14.25 194,800 +0.10(+0.71%)
Aug 11, 2006 14.18 14.23 14.01 14.15 222,400 -0.05(-0.35%)
Aug 10, 2006 14.12 14.38 14.00 14.20 762,200 +0.04(+0.32%)
Aug 09, 2006 14.30 14.38 14.09 14.15 488,600 -0.12(-0.84%)
Aug 08, 2006 14.63 14.63 14.04 14.28 511,200 -0.38(-2.56%)
Aug 07, 2006 14.72 14.77 14.55 14.65 153,200 -0.12(-0.81%)
Aug 04, 2006 14.88 14.94 14.60 14.77 236,800 -0.03(-0.20%)
Aug 03, 2006 14.88 14.91 14.71 14.80 321,200 -0.11(-0.77%)
Aug 02, 2006 14.93 15.00 14.84 14.91 153,000 +0.04(+0.27%)
Aug 01, 2006 14.79 14.93 14.60 14.88 219,600 +0.04(+0.27%)
Jul 31, 2006 14.93 14.93 14.74 14.84 177,200 -0.11(-0.77%)
Jul 28, 2006 14.80 14.97 14.70 14.95 154,200 +0.18(+1.22%)
Jul 27, 2006 14.93 15.00 14.72 14.77 270,000 -0.11(-0.71%)
Jul 26, 2006 14.65 14.96 14.59 14.88 181,800 +0.16(+1.12%)
Jul 25, 2006 14.70 14.84 14.65 14.71 378,600 -0.01(-0.10%)
Jul 24, 2006 14.60 14.75 14.54 14.72 390,000 +0.20(+1.38%)
Jul 21, 2006 14.62 14.64 14.38 14.53 330,000 -0.18(-1.22%)
Jul 20, 2006 14.57 14.97 14.51 14.71 765,200 +0.13(+0.89%)
Jul 19, 2006 13.95 14.65 13.92 14.57 700,200 +0.61(+4.41%)
Jul 18, 2006 13.82 13.96 13.70 13.96 275,200 +0.22(+1.56%)
Jul 17, 2006 13.86 13.90 13.72 13.74 194,000 -0.12(-0.87%)
Jul 14, 2006 13.80 13.90 13.64 13.87 191,600 +0.06(+0.47%)
Jul 13, 2006 13.93 13.97 13.75 13.80 287,400 -0.18(-1.29%)
Jul 12, 2006 14.26 14.26 13.87 13.98 261,600 -0.31(-2.17%)
Jul 11, 2006 14.02 14.30 13.95 14.29 191,800 +0.21(+1.53%)
Jul 10, 2006 13.72 14.09 13.72 14.07 288,200 +0.43(+3.15%)
Jul 07, 2006 13.73 13.89 13.60 13.64 258,400 -0.07(-0.47%)
Jul 06, 2006 13.80 13.88 13.60 13.71 335,800 +0.01(+0.04%)
Jul 05, 2006 13.72 13.78 13.64 13.71 200,800 -0.04(-0.33%)
Jul 03, 2006 13.71 13.75 13.63 13.75 83,200 +0.05(+0.40%)
Jun 30, 2006 13.73 13.75 13.53 13.70 337,600 -0.03(-0.22%)
Jun 29, 2006 13.53 13.74 13.52 13.72 313,600 +0.20(+1.48%)
Jun 28, 2006 13.45 13.62 13.35 13.53 174,400 +0.12(+0.93%)
Jun 27, 2006 13.54 13.61 13.35 13.40 218,800 -0.11(-0.81%)
Jun 26, 2006 13.29 13.51 13.27 13.51 199,400 +0.28(+2.12%)
Jun 23, 2006 13.13 13.24 12.93 13.23 250,600 +0.05(+0.42%)
Jun 22, 2006 13.06 13.22 12.90 13.18 410,400 +0.05(+0.38%)
Jun 21, 2006 13.03 13.24 12.95 13.12 174,800 +0.04(+0.27%)
Jun 20, 2006 13.18 13.33 13.05 13.09 152,400 -0.12(-0.95%)
Jun 19, 2006 13.45 13.46 13.01 13.21 239,800 -0.22(-1.64%)
Jun 16, 2006 13.47 13.55 13.28 13.44 866,000 -0.06(-0.44%)
Jun 15, 2006 13.20 13.58 13.20 13.49 194,400 +0.34(+2.62%)
Jun 14, 2006 13.12 13.25 12.99 13.15 237,000 +0.01(+0.04%)
Jun 13, 2006 13.12 13.45 13.10 13.14 394,000 -0.02(-0.11%)
Jun 12, 2006 13.35 13.38 13.16 13.16 158,400 -0.20(-1.50%)
Jun 09, 2006 13.52 13.54 13.23 13.36 171,200 -0.19(-1.37%)
Jun 08, 2006 13.22 13.56 13.07 13.54 183,600 +0.26(+1.92%)
Jun 07, 2006 13.30 13.47 13.21 13.29 184,800 -0.08(-0.56%)
Jun 06, 2006 13.47 13.47 13.13 13.37 251,400 -0.13(-1.00%)
Jun 05, 2006 13.69 13.70 13.37 13.50 280,600 -0.26(-1.85%)
Jun 02, 2006 13.70 13.76 13.57 13.76 201,600 +0.11(+0.77%)
Jun 01, 2006 13.40 13.65 13.37 13.65 194,000 +0.22(+1.64%)
May 31, 2006 13.20 13.45 13.12 13.43 349,800 +0.25(+1.94%)
May 30, 2006 13.59 13.59 13.16 13.18 178,200 -0.47(-3.48%)
May 26, 2006 13.72 13.73 13.55 13.65 164,200 -0.03(-0.22%)
May 25, 2006 13.40 13.68 13.34 13.68 185,800 +0.35(+2.63%)
May 24, 2006 12.99 13.40 12.81 13.33 499,400 +0.33(+2.54%)
May 23, 2006 13.38 13.44 12.93 13.00 353,200 -0.28(-2.11%)
May 22, 2006 13.16 13.44 13.05 13.28 345,200 +0.07(+0.53%)
May 19, 2006 13.04 13.32 12.96 13.21 245,600 +0.10(+0.72%)
May 18, 2006 13.07 13.26 13.03 13.12 187,200 +0.03(+0.19%)
May 17, 2006 13.03 13.30 12.96 13.09 474,400 +0.03(+0.19%)
May 16, 2006 13.18 13.19 13.01 13.06 135,400 -0.12(-0.95%)
May 15, 2006 13.05 13.24 12.97 13.19 226,200 +0.06(+0.46%)
May 12, 2006 13.20 13.20 13.05 13.13 256,200 -0.10(-0.79%)
May 11, 2006 13.54 13.54 13.23 13.23 232,800 -0.34(-2.47%)
May 10, 2006 13.57 13.63 13.46 13.57 230,200 -0.05(-0.37%)
May 09, 2006 13.71 13.73 13.52 13.62 325,400 -0.14(-0.98%)
May 08, 2006 13.75 13.95 13.65 13.76 347,400 -0.08(-0.58%)
May 05, 2006 13.44 13.94 13.39 13.84 381,200 +0.41(+3.02%)
May 04, 2006 13.40 13.47 13.22 13.43 161,200 +0.05(+0.41%)
May 03, 2006 13.35 13.44 13.14 13.38 190,000 +0.00(+0.00%)
May 02, 2006 13.32 13.45 13.17 13.38 156,400 +0.08(+0.60%)
May 01, 2006 13.32 13.51 13.16 13.29 214,200 +0.01(+0.04%)
Apr 28, 2006 13.25 13.71 12.98 13.29 428,000 +0.02(+0.19%)
Apr 27, 2006 13.13 13.45 12.97 13.27 234,800 +0.07(+0.49%)
Apr 26, 2006 13.12 13.29 13.11 13.20 273,400 +0.01(+0.11%)
Apr 25, 2006 13.25 13.35 13.16 13.19 235,600 -0.04(-0.34%)
Apr 24, 2006 13.31 13.32 13.15 13.23 227,000 -0.08(-0.64%)
Apr 21, 2006 13.38 13.40 13.27 13.31 199,000 +0.01(+0.11%)
Apr 20, 2006 13.28 13.38 13.20 13.30 395,000 -0.03(-0.23%)
Apr 19, 2006 13.30 13.40 13.26 13.33 272,200 +0.01(+0.08%)
Apr 18, 2006 13.20 13.38 13.12 13.32 257,400 +0.12(+0.95%)
Apr 17, 2006 13.23 13.23 13.14 13.20 245,000 -0.04(-0.34%)
Apr 13, 2006 13.28 13.30 13.07 13.24 934,800 -0.04(-0.26%)
Apr 12, 2006 13.22 13.32 13.17 13.28 393,200 +0.05(+0.38%)
Apr 11, 2006 13.23 13.31 13.15 13.22 619,600 +0.03(+0.23%)
Apr 10, 2006 13.05 13.29 12.90 13.20 749,000 +0.09(+0.65%)
Apr 07, 2006 13.35 13.40 12.90 13.11 412,600 -0.23(-1.72%)
Apr 06, 2006 13.40 13.42 13.21 13.34 589,400 -0.13(-1.00%)
Apr 05, 2006 13.65 13.69 13.32 13.47 421,000 -0.12(-0.92%)
Apr 04, 2006 13.48 13.69 13.23 13.60 323,400 +0.17(+1.30%)
Apr 03, 2006 13.63 13.74 13.40 13.43 478,000 -0.21(-1.54%)
Mar 31, 2006 13.53 13.74 13.47 13.63 704,400 +0.08(+0.63%)
Mar 30, 2006 13.66 13.66 13.38 13.55 386,600 -0.08(-0.62%)
Mar 29, 2006 13.38 13.74 13.38 13.63 384,000 +0.27(+2.02%)
Mar 28, 2006 13.65 13.66 13.36 13.37 202,200 -0.29(-2.16%)
Mar 27, 2006 13.68 13.72 13.57 13.66 328,400 -0.08(-0.62%)
Mar 24, 2006 13.57 13.82 13.50 13.74 211,200 +0.10(+0.77%)
Mar 23, 2006 13.65 13.73 13.59 13.64 406,800 -0.06(-0.44%)
Mar 22, 2006 13.61 13.74 13.48 13.70 464,800 +0.07(+0.55%)
Mar 21, 2006 13.66 13.82 13.62 13.62 222,000 -0.11(-0.76%)
Mar 20, 2006 14.10 14.10 13.69 13.73 194,000 -0.45(-3.17%)
Mar 17, 2006 14.09 14.24 13.93 14.18 525,600 +0.15(+1.07%)
Mar 16, 2006 14.00 14.17 13.93 14.03 134,600 +0.04(+0.32%)
Mar 15, 2006 13.97 13.99 13.76 13.98 124,400 +0.02(+0.14%)
Mar 14, 2006 13.97 14.01 13.63 13.96 230,600 -0.06(-0.46%)
Mar 13, 2006 14.29 14.32 13.98 14.03 186,200 -0.21(-1.47%)
Mar 10, 2006 14.08 14.24 13.93 14.24 116,000 +0.15(+1.06%)
Mar 09, 2006 14.05 14.25 14.00 14.09 300,200 +0.00(+0.04%)
Mar 08, 2006 14.25 14.33 13.84 14.09 380,600 +0.21(+1.51%)
Mar 07, 2006 14.09 14.09 13.80 13.88 185,400 -0.26(-1.80%)
Mar 06, 2006 13.79 14.25 13.79 14.13 188,800 -0.13(-0.91%)
Mar 03, 2006 14.22 14.42 14.15 14.26 133,200 +0.01(+0.07%)
Mar 02, 2006 14.31 14.34 14.15 14.25 103,400 -0.15(-1.04%)
Mar 01, 2006 14.31 14.40 14.17 14.40 178,800 +0.10(+0.70%)
Feb 28, 2006 14.77 14.68 14.06 14.30 334,600 -0.46(-3.15%)
Feb 27, 2006 14.63 14.86 14.59 14.77 95,800 +0.10(+0.65%)
Feb 24, 2006 14.70 14.70 14.50 14.67 106,000 -0.08(-0.54%)
Feb 23, 2006 14.73 14.85 14.63 14.75 61,600 -0.04(-0.24%)
Feb 22, 2006 14.65 14.85 14.59 14.79 156,400 +0.20(+1.34%)
Feb 21, 2006 14.59 14.64 14.38 14.59 257,800 -0.06(-0.41%)
Feb 17, 2006 14.68 14.68 14.15 14.65 83,800 +0.03(+0.17%)
Feb 16, 2006 14.46 14.62 14.36 14.62 107,800 +0.22(+1.53%)
Feb 15, 2006 14.36 14.60 14.35 14.40 121,400 +0.02(+0.17%)
Feb 14, 2006 14.32 14.43 14.25 14.38 252,400 +0.08(+0.56%)
Feb 13, 2006 14.05 14.30 14.05 14.30 292,800 +0.20(+1.38%)
Feb 10, 2006 14.04 14.20 13.91 14.11 135,800 +0.03(+0.18%)
Feb 09, 2006 14.35 14.41 14.08 14.08 196,600 -0.21(-1.50%)
Feb 08, 2006 14.26 14.41 14.06 14.29 229,800 +0.04(+0.25%)
Feb 07, 2006 14.33 14.38 14.12 14.26 218,000 -0.12(-0.83%)
Feb 06, 2006 14.18 14.43 14.15 14.38 111,200 +0.21(+1.45%)
Feb 03, 2006 14.35 14.46 14.16 14.18 130,000 -0.21(-1.43%)
Feb 02, 2006 14.68 14.74 14.27 14.38 156,000 -0.29(-2.01%)
Feb 01, 2006 14.62 14.74 14.26 14.68 259,200 -0.02(-0.17%)
Jan 31, 2006 14.67 14.78 14.62 14.70 162,600 -0.04(-0.24%)
Jan 30, 2006 14.93 14.95 14.70 14.73 162,200 -0.21(-1.44%)
Jan 27, 2006 14.95 15.04 14.89 14.95 246,000 +0.00(+0.00%)
Jan 26, 2006 14.87 14.99 14.76 14.95 263,400 +0.17(+1.18%)
Jan 25, 2006 14.85 14.98 14.60 14.78 135,200 -0.05(-0.37%)
Jan 24, 2006 14.76 14.99 14.76 14.83 188,600 +0.11(+0.71%)
Jan 23, 2006 14.89 14.89 14.61 14.72 128,000 -0.12(-0.84%)
Jan 20, 2006 15.00 15.00 14.78 14.85 84,600 -0.10(-0.67%)
Jan 19, 2006 14.85 14.97 14.76 14.95 181,200 +0.16(+1.08%)
Jan 18, 2006 14.80 14.95 14.64 14.79 206,800 -0.11(-0.70%)
Jan 17, 2006 14.69 14.98 14.69 14.89 151,600 -0.03(-0.17%)
Jan 13, 2006 14.94 15.04 14.83 14.92 124,800 -0.04(-0.23%)
Jan 12, 2006 14.95 15.05 14.91 14.96 248,400 +0.01(+0.03%)
Jan 11, 2006 14.90 15.07 14.74 14.95 358,000 +0.01(+0.10%)
Jan 10, 2006 14.80 14.99 14.75 14.94 166,200 +0.06(+0.40%)
Jan 09, 2006 14.84 14.97 14.80 14.88 195,600 +0.08(+0.54%)
Jan 06, 2006 14.88 14.88 14.75 14.79 231,800 -0.01(-0.07%)
Jan 05, 2006 14.88 14.91 14.75 14.80 152,800 -0.14(-0.97%)
Jan 04, 2006 14.96 15.04 14.81 14.95 159,600 -0.01(-0.07%)
Jan 03, 2006 14.62 15.02 14.33 14.96 264,000 +0.39(+2.68%)
Dec 30, 2005 14.77 14.77 14.57 14.57 227,200 -0.23(-1.55%)
Dec 29, 2005 14.74 14.88 14.68 14.80 183,400 +0.04(+0.30%)
Dec 28, 2005 14.72 14.80 14.62 14.76 139,200 +0.09(+0.58%)
Dec 27, 2005 14.87 14.90 14.67 14.67 280,600 -0.20(-1.31%)
Dec 23, 2005 14.76 14.88 14.75 14.87 106,200 +0.11(+0.75%)
Dec 22, 2005 14.94 14.99 14.71 14.76 272,400 -0.14(-0.94%)
Dec 21, 2005 15.10 15.12 14.79 14.89 186,200 -0.21(-1.36%)
Dec 20, 2005 15.03 15.18 14.90 15.10 226,400 +0.05(+0.37%)
Dec 19, 2005 15.06 15.18 14.89 15.04 253,800 -0.09(-0.59%)
Dec 16, 2005 15.18 15.40 15.11 15.13 508,200 +0.02(+0.10%)
Dec 15, 2005 15.14 15.14 14.79 15.12 220,800 -0.03(-0.17%)
Dec 14, 2005 15.10 15.28 15.00 15.14 166,200 +0.05(+0.33%)
Dec 13, 2005 14.95 15.10 14.87 15.10 212,800 +0.10(+0.67%)
Dec 12, 2005 15.01 15.06 14.79 14.99 194,600 +0.11(+0.74%)
Dec 09, 2005 14.86 14.97 14.85 14.88 282,800 +0.15(+1.02%)
Dec 08, 2005 14.70 14.99 14.57 14.73 227,800 +0.07(+0.51%)
Dec 07, 2005 14.85 14.85 14.59 14.66 234,800 -0.22(-1.48%)
Dec 06, 2005 15.01 15.16 14.80 14.88 240,200 -0.09(-0.63%)
Dec 05, 2005 14.68 14.98 14.55 14.97 507,200 +0.25(+1.73%)
Dec 02, 2005 14.53 14.85 14.46 14.72 5,780,600 +0.24(+1.66%)
Dec 01, 2005 14.43 14.62 14.41 14.48 498,400 +0.11(+0.73%)
Nov 30, 2005 14.28 14.80 14.18 14.38 997,000 +0.18(+1.23%)
Nov 29, 2005 14.12 14.38 14.11 14.20 1,103,400 +0.77(+5.77%)
Nov 28, 2005 13.59 13.59 13.32 13.43 123,800 -0.17(-1.29%)
Nov 25, 2005 13.52 13.63 13.38 13.60 37,200 +0.04(+0.33%)
Nov 23, 2005 13.53 13.63 13.36 13.55 87,600 -0.03(-0.22%)
Nov 22, 2005 13.52 13.59 13.41 13.59 147,600 +0.19(+1.38%)
Nov 21, 2005 13.35 13.45 13.25 13.40 188,800 +0.01(+0.04%)
Nov 18, 2005 13.60 13.60 13.27 13.39 161,000 -0.05(-0.41%)
Nov 17, 2005 13.38 13.61 13.38 13.45 142,400 +0.15(+1.13%)
Nov 16, 2005 13.43 13.49 13.11 13.30 176,000 -0.13(-0.97%)
Nov 15, 2005 13.70 13.70 13.27 13.43 172,000 -0.29(-2.11%)
Nov 14, 2005 14.03 14.03 13.61 13.72 139,400 -0.32(-2.28%)
Nov 11, 2005 13.97 14.12 13.83 14.04 89,600 +0.06(+0.47%)
Nov 10, 2005 13.85 14.04 13.62 13.97 118,800 +0.10(+0.72%)
Nov 09, 2005 13.69 14.00 13.60 13.88 110,200 +0.15(+1.09%)
Nov 08, 2005 13.76 13.89 13.50 13.72 81,800 -0.06(-0.47%)
Nov 07, 2005 13.85 13.94 13.63 13.79 107,000 -0.02(-0.11%)
Nov 04, 2005 13.91 13.97 13.73 13.80 68,400 -0.09(-0.61%)
Nov 03, 2005 14.02 14.08 13.85 13.89 113,200 -0.08(-0.61%)
Nov 02, 2005 13.65 13.97 13.62 13.97 99,400 +0.33(+2.42%)
Nov 01, 2005 13.91 13.91 13.62 13.64 132,400 -0.33(-2.36%)
Oct 31, 2005 13.80 13.98 13.75 13.97 110,000 +0.20(+1.45%)
Oct 28, 2005 13.47 13.84 13.47 13.78 112,200 +0.30(+2.23%)
Oct 27, 2005 13.66 13.74 13.46 13.47 118,000 -0.24(-1.75%)
Oct 26, 2005 13.91 14.03 13.70 13.71 111,800 -0.22(-1.58%)
Oct 25, 2005 13.90 14.10 13.78 13.94 163,400 -0.04(-0.29%)
Oct 24, 2005 13.53 13.98 13.52 13.97 121,800 +0.49(+3.67%)
Oct 21, 2005 13.61 13.72 13.34 13.48 154,400 -0.14(-1.03%)
Oct 20, 2005 13.72 13.86 13.55 13.62 208,400 -0.16(-1.16%)
Oct 19, 2005 13.51 13.82 13.43 13.78 245,000 +0.21(+1.51%)
Oct 18, 2005 13.49 13.63 13.38 13.57 188,200 +0.07(+0.56%)
Oct 17, 2005 13.56 13.62 13.46 13.50 202,400 -0.13(-0.95%)
Oct 14, 2005 13.57 13.74 13.50 13.63 135,400 -0.02(-0.15%)
Oct 13, 2005 13.53 13.79 13.41 13.65 224,000 +0.01(+0.07%)
Oct 12, 2005 13.80 14.00 13.52 13.64 257,400 -0.25(-1.80%)
Oct 11, 2005 13.64 14.12 13.61 13.89 292,000 +0.31(+2.28%)
Oct 10, 2005 13.78 13.78 13.34 13.58 134,800 -0.12(-0.91%)
Oct 07, 2005 13.37 13.78 13.37 13.71 77,600 +0.46(+3.47%)
Oct 06, 2005 13.52 13.68 12.90 13.24 139,800 -0.22(-1.63%)
Oct 05, 2005 14.35 14.36 13.46 13.46 127,400 -0.85(-5.94%)
Oct 04, 2005 14.54 14.58 14.31 14.31 150,000 -0.22(-1.51%)
Oct 03, 2005 14.57 14.62 14.39 14.54 124,200 -0.04(-0.24%)
Sep 30, 2005 14.63 14.63 14.50 14.57 73,800 -0.06(-0.44%)
Sep 29, 2005 14.44 14.65 14.24 14.63 90,600 +0.28(+1.95%)
Sep 28, 2005 14.60 14.60 14.23 14.36 151,600 -0.24(-1.64%)
Sep 27, 2005 14.52 14.66 14.37 14.60 161,400 +0.14(+0.97%)
Sep 26, 2005 14.46 14.46 14.31 14.46 133,800 +0.05(+0.35%)
Sep 23, 2005 14.40 14.44 14.24 14.40 54,000 -0.03(-0.17%)
Sep 22, 2005 14.45 14.50 14.25 14.43 103,600 +0.09(+0.66%)
Sep 21, 2005 14.50 14.54 14.28 14.34 98,200 -0.19(-1.31%)
Sep 20, 2005 14.84 14.91 14.50 14.53 94,600 -0.28(-1.86%)
Sep 19, 2005 14.85 14.92 14.78 14.80 97,400 -0.09(-0.60%)
Sep 16, 2005 14.78 14.89 14.65 14.89 257,000 +0.21(+1.43%)
Sep 15, 2005 14.63 14.81 14.48 14.68 82,200 +0.07(+0.51%)
Sep 14, 2005 14.72 14.79 14.54 14.61 79,600 -0.11(-0.75%)
Sep 13, 2005 14.81 14.93 14.70 14.71 108,600 -0.15(-1.01%)
Sep 12, 2005 14.86 14.93 14.65 14.87 80,000 -0.06(-0.40%)
Sep 09, 2005 14.69 14.94 14.66 14.93 78,200 +0.23(+1.57%)
Sep 08, 2005 14.76 14.76 14.60 14.70 72,800 -0.12(-0.84%)
Sep 07, 2005 14.90 14.90 14.49 14.82 63,400 -0.13(-0.87%)
Sep 06, 2005 14.94 14.98 14.87 14.95 101,400 +0.08(+0.54%)
Sep 02, 2005 14.95 14.95 14.82 14.87 97,400 -0.03(-0.17%)
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.