Skip to main content

South Jersey Industries (NY: SJI )

33.65 +0.57 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 20.88 21.25 20.85 21.00 391,184 +0.12(+0.55%)
Mar 30, 2010 20.77 20.93 20.64 20.88 306,086 +0.07(+0.34%)
Mar 29, 2010 20.63 20.99 20.63 20.81 281,918 +0.16(+0.80%)
Mar 26, 2010 20.71 20.82 20.59 20.64 107,466 -0.07(-0.34%)
Mar 25, 2010 20.91 21.00 20.68 20.71 164,592 -0.14(-0.70%)
Mar 24, 2010 21.12 21.15 20.86 20.86 135,102 -0.28(-1.32%)
Mar 23, 2010 21.09 21.16 20.82 21.14 177,344 +0.12(+0.59%)
Mar 22, 2010 20.86 21.02 20.78 21.02 143,782 -0.02(-0.07%)
Mar 19, 2010 21.05 21.17 20.86 21.03 273,644 +0.05(+0.26%)
Mar 18, 2010 20.93 21.16 20.88 20.98 137,316 -0.03(-0.14%)
Mar 17, 2010 20.95 21.09 20.89 21.00 125,180 +0.11(+0.53%)
Mar 16, 2010 20.63 20.91 20.55 20.89 132,638 +0.38(+1.88%)
Mar 15, 2010 20.42 20.55 20.39 20.51 148,252 +0.07(+0.32%)
Mar 12, 2010 20.30 20.45 20.25 20.45 186,408 +0.16(+0.81%)
Mar 11, 2010 20.09 20.28 19.82 20.28 146,138 +0.13(+0.65%)
Mar 10, 2010 20.19 20.25 20.00 20.15 208,278 -0.10(-0.49%)
Mar 09, 2010 20.13 20.29 20.11 20.25 161,814 +0.05(+0.22%)
Mar 08, 2010 20.32 20.36 20.14 20.20 153,346 -0.19(-0.91%)
Mar 05, 2010 20.27 20.41 20.18 20.39 297,994 +0.14(+0.72%)
Mar 04, 2010 20.27 20.36 20.12 20.25 118,004 -0.01(-0.05%)
Mar 03, 2010 20.27 20.44 20.22 20.25 237,276 +0.01(+0.05%)
Mar 02, 2010 20.21 20.30 20.14 20.25 292,736 +0.01(+0.05%)
Mar 01, 2010 20.05 20.30 20.00 20.23 308,530 +0.30(+1.50%)
Feb 26, 2010 19.78 20.25 19.73 19.93 579,362 +0.25(+1.30%)
Feb 25, 2010 19.52 19.68 19.45 19.68 414,808 -0.03(-0.15%)
Feb 24, 2010 19.78 19.88 19.50 19.71 380,034 -0.08(-0.40%)
Feb 23, 2010 19.96 19.98 19.79 19.79 179,892 -0.16(-0.78%)
Feb 22, 2010 20.00 20.07 19.87 19.95 234,112 +0.02(+0.10%)
Feb 19, 2010 19.60 19.98 19.59 19.93 323,076 +0.34(+1.71%)
Feb 18, 2010 19.41 19.62 19.41 19.59 237,616 +0.20(+1.06%)
Feb 17, 2010 19.36 19.39 19.20 19.39 200,250 +0.11(+0.57%)
Feb 16, 2010 19.25 19.43 19.18 19.27 467,570 +0.09(+0.47%)
Feb 12, 2010 18.98 19.18 19.18 19.18 661,200 +0.05(+0.29%)
Feb 11, 2010 18.69 19.13 18.69 19.13 404,484 +0.36(+1.95%)
Feb 10, 2010 18.80 18.88 18.59 18.77 379,150 -0.11(-0.58%)
Feb 09, 2010 18.98 19.07 18.79 18.88 319,866 +0.11(+0.56%)
Feb 08, 2010 19.02 19.04 18.77 18.77 305,518 -0.27(-1.42%)
Feb 05, 2010 19.18 19.18 18.79 19.04 292,058 -0.16(-0.83%)
Feb 04, 2010 19.10 19.27 18.96 19.20 710,666 +0.04(+0.21%)
Feb 03, 2010 19.04 19.18 19.00 19.16 456,116 +0.01(+0.05%)
Feb 02, 2010 19.17 19.33 19.12 19.15 333,432 -0.05(-0.26%)
Feb 01, 2010 19.27 19.27 19.07 19.20 224,106 +0.04(+0.18%)
Jan 29, 2010 19.29 19.29 19.05 19.16 545,838 -0.02(-0.08%)
Jan 28, 2010 19.32 19.38 19.10 19.18 345,186 -0.06(-0.31%)
Jan 27, 2010 19.16 19.42 19.11 19.24 278,780 -0.04(-0.21%)
Jan 26, 2010 19.32 19.43 19.25 19.28 180,322 -0.09(-0.49%)
Jan 25, 2010 19.18 19.55 19.02 19.38 403,964 +0.29(+1.52%)
Jan 22, 2010 19.21 19.23 19.02 19.09 409,712 -0.06(-0.34%)
Jan 21, 2010 19.50 19.62 19.14 19.15 412,452 -0.19(-0.98%)
Jan 20, 2010 19.46 19.46 19.11 19.34 376,596 -0.14(-0.72%)
Jan 19, 2010 19.25 19.55 19.25 19.48 218,920 +0.20(+1.04%)
Jan 15, 2010 19.42 19.28 19.28 19.28 772,800 -0.08(-0.44%)
Jan 14, 2010 19.28 19.48 19.25 19.36 164,572 +0.02(+0.13%)
Jan 13, 2010 19.18 19.37 19.14 19.34 206,548 +0.18(+0.91%)
Jan 12, 2010 19.02 19.31 18.97 19.16 364,522 +0.09(+0.45%)
Jan 11, 2010 19.05 19.11 18.91 19.08 255,710 +0.17(+0.90%)
Jan 08, 2010 18.98 19.03 18.80 18.91 273,538 -0.02(-0.13%)
Jan 07, 2010 18.86 18.95 18.70 18.93 323,394 +0.00(+0.00%)
Jan 06, 2010 19.20 19.23 18.82 18.93 788,270 -0.23(-1.17%)
Jan 05, 2010 19.41 19.51 18.95 19.16 788,922 -0.29(-1.47%)
Jan 04, 2010 19.30 19.45 19.21 19.45 309,036 +0.36(+1.86%)
Dec 31, 2009 19.70 19.09 19.09 19.09 532,000 -0.57(-2.87%)
Dec 30, 2009 19.84 20.03 19.57 19.66 293,334 -0.23(-1.18%)
Dec 29, 2009 19.86 20.12 19.77 19.89 417,486 +0.20(+1.02%)
Dec 28, 2009 19.54 19.71 19.44 19.69 347,836 +0.32(+1.63%)
Dec 24, 2009 19.29 19.45 19.20 19.38 59,860 +0.08(+0.41%)
Dec 23, 2009 19.31 19.43 19.15 19.30 336,652 +0.10(+0.49%)
Dec 22, 2009 19.18 19.34 19.07 19.20 327,906 +0.02(+0.08%)
Dec 21, 2009 19.05 19.27 18.97 19.18 347,260 +0.16(+0.87%)
Dec 18, 2009 19.09 19.09 18.76 19.02 818,200 +0.24(+1.28%)
Dec 17, 2009 18.71 18.82 18.55 18.78 351,192 +0.03(+0.13%)
Dec 16, 2009 18.80 18.90 18.64 18.75 392,964 +0.02(+0.13%)
Dec 15, 2009 18.77 18.85 18.64 18.73 346,808 -0.02(-0.13%)
Dec 14, 2009 18.86 18.89 18.71 18.75 333,328 -0.07(-0.37%)
Dec 11, 2009 18.54 18.85 18.54 18.82 213,374 +0.31(+1.67%)
Dec 10, 2009 18.59 18.75 18.38 18.52 224,986 -0.06(-0.32%)
Dec 09, 2009 18.47 18.63 18.43 18.57 198,114 +0.13(+0.73%)
Dec 08, 2009 18.33 18.59 18.18 18.44 245,202 -0.11(-0.59%)
Dec 07, 2009 18.57 18.74 18.38 18.55 300,150 +0.07(+0.41%)
Dec 04, 2009 18.66 18.72 18.29 18.48 335,184 +0.13(+0.71%)
Dec 03, 2009 18.52 18.64 18.32 18.34 311,266 -0.11(-0.60%)
Dec 02, 2009 18.39 18.61 18.32 18.45 233,060 +0.18(+0.98%)
Dec 01, 2009 18.20 18.37 18.05 18.27 223,164 +0.24(+1.36%)
Nov 30, 2009 17.88 18.05 17.73 18.03 285,608 +0.13(+0.73%)
Nov 27, 2009 17.88 18.12 17.79 17.90 150,044 -0.34(-1.84%)
Nov 25, 2009 18.28 18.34 18.21 18.23 123,700 -0.05(-0.25%)
Nov 24, 2009 18.11 18.28 17.95 18.28 214,704 +0.11(+0.61%)
Nov 23, 2009 18.02 18.30 18.02 18.17 309,972 +0.31(+1.74%)
Nov 20, 2009 17.78 17.89 17.66 17.86 348,522 +0.04(+0.20%)
Nov 19, 2009 18.11 18.11 17.67 17.82 315,020 -0.35(-1.93%)
Nov 18, 2009 17.89 18.18 17.89 18.18 459,754 +0.24(+1.34%)
Nov 17, 2009 17.73 17.95 17.66 17.93 249,142 +0.18(+1.04%)
Nov 16, 2009 17.48 17.84 17.43 17.75 305,024 +0.41(+2.39%)
Nov 13, 2009 17.32 17.36 17.04 17.34 635,888 +0.07(+0.43%)
Nov 12, 2009 17.64 17.79 17.25 17.26 380,350 -0.45(-2.54%)
Nov 11, 2009 17.88 17.92 17.52 17.71 271,900 -0.06(-0.34%)
Nov 10, 2009 17.87 17.97 17.70 17.77 217,432 -0.18(-1.00%)
Nov 09, 2009 17.77 17.95 17.71 17.95 192,244 +0.26(+1.47%)
Nov 06, 2009 17.65 17.86 17.60 17.69 393,078 -0.03(-0.17%)
Nov 05, 2009 17.55 17.79 17.54 17.72 262,116 +0.29(+1.66%)
Nov 04, 2009 17.65 17.66 17.43 17.43 289,462 -0.11(-0.60%)
Nov 03, 2009 17.48 17.60 17.40 17.54 368,586 -0.04(-0.23%)
Nov 02, 2009 17.70 17.70 17.41 17.57 420,262 -0.07(-0.40%)
Oct 30, 2009 17.77 17.81 17.50 17.64 580,462 -0.27(-1.48%)
Oct 29, 2009 17.67 17.92 17.44 17.91 467,786 +0.34(+1.91%)
Oct 28, 2009 17.68 17.95 17.50 17.57 440,590 -0.07(-0.42%)
Oct 27, 2009 17.73 17.95 17.64 17.65 515,978 -0.10(-0.54%)
Oct 26, 2009 18.00 18.23 17.58 17.75 294,934 -0.22(-1.22%)
Oct 23, 2009 18.05 18.08 17.91 17.96 349,708 -0.34(-1.83%)
Oct 22, 2009 18.29 18.36 18.09 18.30 217,518 +0.02(+0.11%)
Oct 21, 2009 18.55 18.72 18.24 18.28 480,244 -0.33(-1.77%)
Oct 20, 2009 18.50 18.65 18.50 18.61 319,628 -0.10(-0.53%)
Oct 19, 2009 18.50 18.75 18.36 18.71 381,580 +0.26(+1.38%)
Oct 16, 2009 18.26 18.48 18.18 18.45 293,008 +0.08(+0.46%)
Oct 15, 2009 18.29 18.39 18.20 18.37 229,348 -0.01(-0.05%)
Oct 14, 2009 18.40 18.41 18.24 18.38 303,572 +0.06(+0.35%)
Oct 13, 2009 18.13 18.32 18.03 18.32 409,652 +0.18(+0.96%)
Oct 12, 2009 18.07 18.20 18.02 18.14 283,404 +0.03(+0.17%)
Oct 09, 2009 18.00 18.15 17.90 18.11 241,092 +0.06(+0.33%)
Oct 08, 2009 17.95 18.11 17.77 18.05 435,566 +0.23(+1.26%)
Oct 07, 2009 17.96 18.07 17.80 17.82 517,290 -0.14(-0.81%)
Oct 06, 2009 17.97 18.12 17.87 17.97 503,668 +0.04(+0.25%)
Oct 05, 2009 17.80 18.00 17.55 17.93 486,132 +0.30(+1.70%)
Oct 02, 2009 17.50 17.80 17.49 17.62 494,834 -0.02(-0.14%)
Oct 01, 2009 17.65 17.75 17.45 17.65 532,548 +0.00(+0.00%)
Sep 30, 2009 17.79 17.82 17.55 17.65 357,314 -0.08(-0.42%)
Sep 29, 2009 17.82 17.82 17.63 17.73 202,582 -0.03(-0.17%)
Sep 28, 2009 17.63 17.84 17.59 17.75 282,210 +0.29(+1.69%)
Sep 25, 2009 17.42 17.57 17.41 17.46 182,920 +0.05(+0.26%)
Sep 24, 2009 17.48 17.62 17.39 17.41 219,808 -0.02(-0.09%)
Sep 23, 2009 17.48 17.59 17.41 17.43 299,864 +0.02(+0.14%)
Sep 22, 2009 17.56 17.59 17.39 17.41 394,970 -0.08(-0.46%)
Sep 21, 2009 17.46 17.50 17.34 17.48 254,784 -0.07(-0.37%)
Sep 18, 2009 17.59 17.71 17.53 17.55 432,468 +0.02(+0.09%)
Sep 17, 2009 17.50 17.62 17.41 17.54 204,902 +0.34(+1.97%)
Sep 16, 2009 17.36 17.52 17.18 17.20 360,904 +0.01(+0.04%)
Sep 15, 2009 17.04 17.23 16.96 17.19 293,344 +0.17(+1.00%)
Sep 14, 2009 16.77 17.09 16.77 17.02 343,824 +0.13(+0.80%)
Sep 11, 2009 16.95 16.98 16.76 16.89 291,226 -0.02(-0.12%)
Sep 10, 2009 17.04 17.05 16.76 16.91 199,890 -0.02(-0.09%)
Sep 09, 2009 16.79 17.04 16.75 16.92 329,824 +0.13(+0.77%)
Sep 08, 2009 16.89 17.03 16.56 16.79 429,450 -0.09(-0.50%)
Sep 04, 2009 17.00 17.00 16.73 16.88 315,244 -0.04(-0.21%)
Sep 03, 2009 17.00 17.02 16.71 16.91 292,740 -0.02(-0.09%)
Sep 02, 2009 17.09 17.09 16.85 16.93 540,670 -0.22(-1.28%)
Sep 01, 2009 17.21 17.21 16.94 17.14 498,394 -0.18(-1.04%)
Aug 31, 2009 17.80 17.91 17.21 17.32 614,044 -0.59(-3.27%)
Aug 28, 2009 18.09 18.26 17.76 17.91 301,708 -0.13(-0.72%)
Aug 27, 2009 17.90 18.20 17.82 18.04 363,340 +0.13(+0.73%)
Aug 26, 2009 17.88 17.92 17.75 17.91 163,640 +0.07(+0.39%)
Aug 25, 2009 18.00 18.07 17.78 17.84 252,012 -0.09(-0.50%)
Aug 24, 2009 17.84 18.00 17.82 17.93 251,644 +0.11(+0.65%)
Aug 21, 2009 17.62 17.85 17.62 17.82 302,536 +0.26(+1.48%)
Aug 20, 2009 17.52 17.55 17.27 17.55 335,614 -0.03(-0.17%)
Aug 19, 2009 17.28 17.59 17.28 17.59 172,032 +0.16(+0.89%)
Aug 18, 2009 17.48 17.50 17.24 17.43 330,676 -0.01(-0.06%)
Aug 17, 2009 17.40 17.53 17.27 17.44 280,662 -0.16(-0.91%)
Aug 14, 2009 17.84 17.84 17.26 17.60 410,048 -0.21(-1.18%)
Aug 13, 2009 17.93 18.07 17.56 17.81 205,716 -0.09(-0.50%)
Aug 12, 2009 17.80 18.07 17.62 17.90 284,758 +0.06(+0.34%)
Aug 11, 2009 17.83 17.98 17.76 17.84 150,708 -0.09(-0.50%)
Aug 10, 2009 17.80 17.97 17.64 17.93 218,566 +0.01(+0.06%)
Aug 07, 2009 18.00 18.07 17.72 17.92 391,196 +0.02(+0.11%)
Aug 06, 2009 18.22 18.26 17.64 17.90 381,266 -0.27(-1.49%)
Aug 05, 2009 18.66 18.66 17.91 18.17 257,714 -0.33(-1.81%)
Aug 04, 2009 18.45 18.62 18.30 18.50 283,126 -0.05(-0.30%)
Aug 03, 2009 18.52 18.62 18.26 18.56 201,192 +0.12(+0.65%)
Jul 31, 2009 18.57 18.62 18.31 18.44 339,822 -0.20(-1.07%)
Jul 30, 2009 18.46 18.77 18.27 18.64 263,546 +0.32(+1.75%)
Jul 29, 2009 18.25 18.50 18.09 18.32 199,918 +0.00(+0.00%)
Jul 28, 2009 18.30 18.43 18.05 18.32 259,490 -0.04(-0.22%)
Jul 27, 2009 18.30 18.45 18.16 18.36 188,538 -0.10(-0.54%)
Jul 24, 2009 17.97 18.49 17.93 18.46 2,996 +0.39(+2.19%)
Jul 23, 2009 17.83 18.21 17.77 18.07 607,406 +0.19(+1.06%)
Jul 22, 2009 17.75 18.02 17.65 17.88 165,728 +0.05(+0.31%)
Jul 21, 2009 17.71 17.85 17.66 17.82 346,868 +0.14(+0.79%)
Jul 20, 2009 17.84 17.89 17.48 17.68 234,342 -0.03(-0.17%)
Jul 17, 2009 17.84 17.90 17.57 17.71 327,596 -0.09(-0.48%)
Jul 16, 2009 17.52 17.82 17.41 17.80 210,696 +0.23(+1.31%)
Jul 15, 2009 17.50 17.66 17.39 17.57 317,444 +0.21(+1.18%)
Jul 14, 2009 17.40 17.50 17.13 17.36 173,342 -0.09(-0.54%)
Jul 13, 2009 16.98 17.45 16.98 17.45 261,722 +0.33(+1.96%)
Jul 10, 2009 17.11 17.25 17.02 17.12 149,380 -0.02(-0.15%)
Jul 09, 2009 17.48 17.48 17.00 17.14 229,874 -0.22(-1.27%)
Jul 08, 2009 17.50 17.64 17.22 17.36 223,048 -0.12(-0.66%)
Jul 07, 2009 17.70 17.73 17.45 17.48 229,500 -0.18(-1.02%)
Jul 06, 2009 17.80 17.86 17.54 17.66 405,112 -0.14(-0.79%)
Jul 02, 2009 17.76 17.89 17.69 17.80 465,604 -0.20(-1.11%)
Jul 01, 2009 17.46 18.12 17.46 18.00 607,808 +0.55(+3.18%)
Jun 30, 2009 17.32 17.57 17.24 17.45 436,218 +0.09(+0.49%)
Jun 29, 2009 17.34 17.48 17.25 17.36 310,176 +0.02(+0.09%)
Jun 26, 2009 16.93 17.41 16.79 17.34 917,080 +0.38(+2.24%)
Jun 25, 2009 16.91 17.14 16.84 16.96 360,360 +0.18(+1.07%)
Jun 24, 2009 17.02 17.15 16.75 16.79 511,902 -0.14(-0.86%)
Jun 23, 2009 17.16 17.17 16.84 16.93 368,798 -0.16(-0.94%)
Jun 22, 2009 17.03 17.25 16.91 17.09 344,472 -0.04(-0.23%)
Jun 19, 2009 17.50 17.55 16.91 17.13 597,374 -0.29(-1.64%)
Jun 18, 2009 17.12 17.43 17.04 17.41 228,786 +0.23(+1.34%)
Jun 17, 2009 17.07 17.43 17.04 17.18 276,716 +0.07(+0.41%)
Jun 16, 2009 17.16 17.36 16.95 17.11 385,412 -0.05(-0.29%)
Jun 15, 2009 17.14 17.32 16.95 17.16 556,970 -0.26(-1.46%)
Jun 12, 2009 16.96 17.45 16.78 17.42 381,170 +0.39(+2.26%)
Jun 11, 2009 16.77 17.16 16.68 17.04 433,752 +0.27(+1.58%)
Jun 10, 2009 16.91 16.91 16.61 16.77 740,920 -0.07(-0.39%)
Jun 09, 2009 17.17 17.17 16.80 16.84 596,254 -0.31(-1.81%)
Jun 08, 2009 17.16 17.30 17.02 17.14 482,904 -0.04(-0.23%)
Jun 05, 2009 17.20 17.35 17.01 17.18 436,350 +0.07(+0.41%)
Jun 04, 2009 17.20 17.20 16.98 17.11 567,616 +0.04(+0.26%)
Jun 03, 2009 16.98 17.23 16.95 17.07 324,366 -0.00(-0.03%)
Jun 02, 2009 16.84 17.11 16.80 17.07 751,400 +0.21(+1.28%)
Jun 01, 2009 16.86 17.09 16.69 16.86 679,956 +0.17(+1.02%)
May 29, 2009 16.72 16.82 16.52 16.69 631,482 +0.01(+0.06%)
May 28, 2009 16.84 16.88 16.52 16.68 456,712 +0.00(+0.03%)
May 27, 2009 16.70 16.78 16.61 16.68 479,448 -0.07(-0.42%)
May 26, 2009 16.60 16.91 16.52 16.75 826,878 +0.14(+0.87%)
May 22, 2009 16.79 16.80 16.59 16.60 354,182 -0.14(-0.87%)
May 21, 2009 16.81 17.00 16.57 16.75 514,248 -0.21(-1.27%)
May 20, 2009 17.34 17.34 16.95 16.96 552,650 -0.30(-1.77%)
May 19, 2009 17.29 17.39 17.16 17.27 345,622 -0.05(-0.29%)
May 18, 2009 17.34 17.42 17.16 17.32 477,390 +0.09(+0.52%)
May 15, 2009 17.46 17.54 17.12 17.23 659,390 -0.32(-1.82%)
May 14, 2009 17.70 17.73 17.29 17.55 395,038 -0.09(-0.51%)
May 13, 2009 17.93 18.10 17.61 17.64 394,110 -0.33(-1.86%)
May 12, 2009 17.76 18.10 17.76 17.97 406,908 +0.27(+1.55%)
May 11, 2009 17.38 17.82 17.33 17.70 503,486 +0.16(+0.94%)
May 08, 2009 17.62 17.73 17.36 17.53 351,730 +0.13(+0.75%)
May 07, 2009 17.38 17.52 17.20 17.40 448,640 +0.15(+0.87%)
May 06, 2009 17.48 17.48 17.08 17.25 379,464 -0.11(-0.66%)
May 05, 2009 17.50 17.63 17.08 17.36 603,766 -0.26(-1.45%)
May 04, 2009 17.43 17.62 17.39 17.62 670,160 +0.09(+0.51%)
May 01, 2009 17.32 17.63 17.23 17.53 395,686 +0.18(+1.01%)
Apr 30, 2009 17.86 17.89 17.34 17.36 468,566 -0.43(-2.45%)
Apr 29, 2009 17.62 17.90 17.45 17.79 355,242 +0.31(+1.80%)
Apr 28, 2009 17.20 17.77 17.18 17.48 417,898 +0.04(+0.23%)
Apr 27, 2009 17.16 17.62 17.04 17.43 371,422 +0.24(+1.43%)
Apr 24, 2009 17.33 17.45 17.07 17.19 450,792 -0.13(-0.75%)
Apr 23, 2009 17.51 17.69 17.09 17.32 433,640 -0.18(-1.00%)
Apr 22, 2009 17.46 17.79 17.41 17.50 465,022 -0.14(-0.82%)
Apr 21, 2009 17.48 17.74 17.48 17.64 549,884 +0.14(+0.80%)
Apr 20, 2009 17.18 17.66 17.05 17.50 660,456 +0.11(+0.66%)
Apr 17, 2009 17.46 17.50 17.26 17.39 699,136 -0.12(-0.69%)
Apr 16, 2009 17.45 17.69 17.27 17.50 694,332 +0.17(+0.98%)
Apr 15, 2009 17.07 17.41 17.00 17.34 820,034 +0.30(+1.73%)
Apr 14, 2009 17.03 17.23 16.85 17.04 781,404 -0.12(-0.73%)
Apr 13, 2009 17.37 17.39 17.01 17.16 313,132 -0.30(-1.75%)
Apr 09, 2009 17.82 17.98 17.27 17.47 406,984 -0.07(-0.37%)
Apr 08, 2009 17.59 17.68 17.38 17.54 227,674 +0.05(+0.26%)
Apr 07, 2009 17.56 17.77 17.41 17.49 267,088 -0.20(-1.10%)
Apr 06, 2009 17.73 17.99 17.51 17.68 360,666 -0.23(-1.28%)
Apr 03, 2009 17.93 18.04 17.71 17.91 430,738 +0.03(+0.17%)
Apr 02, 2009 17.85 18.10 17.65 17.89 565,354 +0.20(+1.10%)
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.