Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Svc Enterprises (NY: PEG )

83.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 11.87 11.95 11.69 11.84 8,601,675 -0.03(-0.25%)
Jun 28, 2007 11.88 12.02 11.83 11.87 5,551,933 -0.01(-0.12%)
Jun 27, 2007 11.54 11.92 11.48 11.88 8,673,986 +0.34(+2.94%)
Jun 26, 2007 11.61 11.75 11.53 11.54 7,847,460 +0.05(+0.40%)
Jun 25, 2007 11.45 11.72 11.39 11.49 5,221,227 +0.09(+0.78%)
Jun 22, 2007 11.71 11.78 11.39 11.41 6,110,838 -0.37(-3.17%)
Jun 21, 2007 11.64 11.89 11.58 11.78 7,933,447 +0.14(+1.17%)
Jun 20, 2007 12.00 12.07 11.64 11.64 4,360,540 -0.34(-2.84%)
Jun 19, 2007 11.96 12.03 11.88 11.98 3,813,572 +0.07(+0.61%)
Jun 18, 2007 11.99 12.04 11.77 11.91 4,824,073 -0.07(-0.56%)
Jun 15, 2007 11.74 12.03 11.74 11.98 6,100,455 +0.15(+1.24%)
Jun 14, 2007 11.72 11.90 11.72 11.83 7,536,663 +0.11(+0.92%)
Jun 13, 2007 11.48 11.73 11.43 11.72 7,368,679 +0.35(+3.11%)
Jun 12, 2007 11.36 11.55 11.23 11.37 7,652,732 -0.09(-0.78%)
Jun 11, 2007 11.27 11.51 11.22 11.46 4,553,025 +0.23(+2.03%)
Jun 08, 2007 11.13 11.33 11.06 11.23 5,834,247 +0.12(+1.04%)
Jun 07, 2007 11.54 11.58 11.09 11.11 9,168,553 -0.52(-4.48%)
Jun 06, 2007 11.66 11.68 11.47 11.64 9,416,009 -0.11(-0.91%)
Jun 05, 2007 11.87 11.92 11.67 11.74 6,836,544 -0.19(-1.58%)
Jun 04, 2007 11.98 12.06 11.82 11.93 3,949,409 -0.04(-0.36%)
Jun 01, 2007 12.08 12.08 11.81 11.97 5,983,066 -0.02(-0.15%)
May 31, 2007 11.99 12.06 11.89 11.99 6,196,173 +0.09(+0.76%)
May 30, 2007 11.68 11.90 11.58 11.90 4,825,052 +0.18(+1.54%)
May 29, 2007 11.66 11.83 11.66 11.72 4,974,628 +0.07(+0.62%)
May 25, 2007 11.56 11.69 11.35 11.65 6,036,302 +0.09(+0.80%)
May 24, 2007 11.99 12.10 11.47 11.56 10,342,695 -0.37(-3.07%)
May 23, 2007 12.29 12.32 11.90 11.92 9,395,105 -0.37(-3.05%)
May 22, 2007 12.39 12.39 12.22 12.30 2,905,420 -0.09(-0.71%)
May 21, 2007 12.42 12.45 12.25 12.38 2,659,933 -0.04(-0.36%)
May 18, 2007 12.32 12.45 12.32 12.43 4,030,505 +0.14(+1.14%)
May 17, 2007 12.46 12.48 12.28 12.29 4,079,825 -0.24(-1.88%)
May 16, 2007 12.43 12.65 12.38 12.52 3,780,939 +0.15(+1.18%)
May 15, 2007 12.25 12.54 12.24 12.38 9,744,190 +0.20(+1.65%)
May 14, 2007 12.13 12.21 12.09 12.18 7,093,156 +0.05(+0.38%)
May 11, 2007 12.10 12.13 12.02 12.13 2,834,043 +0.08(+0.63%)
May 10, 2007 12.20 12.27 12.05 12.06 3,907,347 -0.18(-1.43%)
May 09, 2007 12.16 12.28 12.14 12.23 4,199,346 +0.07(+0.61%)
May 08, 2007 12.27 12.32 12.14 12.16 4,888,967 -0.14(-1.17%)
May 07, 2007 12.12 12.38 12.12 12.30 6,399,711 +0.20(+1.65%)
May 04, 2007 11.91 12.17 11.87 12.10 8,849,398 +0.27(+2.28%)
May 03, 2007 11.90 11.99 11.76 11.83 5,436,944 +0.00(+0.00%)
May 02, 2007 11.76 11.87 11.70 11.83 8,910,992 +0.13(+1.15%)
May 01, 2007 11.59 11.73 11.57 11.70 6,589,756 +0.04(+0.35%)
Apr 30, 2007 11.82 11.86 11.66 11.66 5,067,334 -0.13(-1.12%)
Apr 27, 2007 11.93 12.00 11.74 11.79 8,109,589 -0.15(-1.28%)
Apr 26, 2007 12.10 12.58 11.91 11.94 11,410,221 -0.26(-2.15%)
Apr 25, 2007 12.25 12.29 12.16 12.20 3,710,868 +0.00(+0.03%)
Apr 24, 2007 12.15 12.23 12.11 12.20 3,291,449 +0.10(+0.79%)
Apr 23, 2007 11.99 12.21 11.93 12.10 5,189,039 +0.11(+0.89%)
Apr 20, 2007 12.00 12.10 11.84 12.00 5,308,742 +0.08(+0.66%)
Apr 19, 2007 12.03 12.03 11.86 11.92 2,960,751 -0.01(-0.08%)
Apr 18, 2007 11.86 11.97 11.85 11.93 4,250,034 -0.05(-0.39%)
Apr 17, 2007 11.74 11.98 11.70 11.98 6,584,857 +0.29(+2.52%)
Apr 16, 2007 11.74 11.76 11.63 11.68 5,566,599 -0.02(-0.14%)
Apr 13, 2007 11.73 11.78 11.64 11.70 6,209,897 -0.06(-0.49%)
Apr 12, 2007 11.78 11.82 11.63 11.76 6,674,660 -0.00(-0.02%)
Apr 11, 2007 11.76 11.83 11.72 11.76 6,753,869 -0.02(-0.16%)
Apr 10, 2007 11.75 11.85 11.69 11.78 5,777,466 +0.07(+0.63%)
Apr 09, 2007 11.54 11.73 11.51 11.70 6,901,439 +0.22(+1.94%)
Apr 05, 2007 11.45 11.53 11.44 11.48 3,969,319 -0.01(-0.06%)
Apr 04, 2007 11.55 11.62 11.47 11.49 4,460,292 -0.07(-0.64%)
Apr 03, 2007 11.56 11.61 11.47 11.56 4,876,978 +0.00(+0.02%)
Apr 02, 2007 11.24 11.56 11.19 11.56 6,370,416 +0.36(+3.24%)
Mar 30, 2007 11.29 11.36 11.05 11.20 6,531,355 -0.04(-0.40%)
Mar 29, 2007 11.06 11.30 11.06 11.24 3,760,173 +0.07(+0.64%)
Mar 28, 2007 11.13 11.27 11.12 11.17 4,163,220 +0.01(+0.05%)
Mar 27, 2007 11.13 11.21 11.08 11.16 5,757,070 +0.03(+0.29%)
Mar 26, 2007 10.99 11.17 10.97 11.13 8,371,741 +0.16(+1.50%)
Mar 23, 2007 10.92 11.01 10.79 10.97 9,446,046 +0.18(+1.62%)
Mar 22, 2007 10.75 10.80 10.69 10.79 6,108,609 +0.04(+0.39%)
Mar 21, 2007 10.55 10.75 10.47 10.75 8,047,339 +0.19(+1.83%)
Mar 20, 2007 10.52 10.57 10.45 10.56 4,098,637 +0.05(+0.49%)
Mar 19, 2007 10.49 10.55 10.43 10.51 3,031,871 +0.05(+0.46%)
Mar 16, 2007 10.55 10.58 10.42 10.46 5,375,861 -0.09(-0.88%)
Mar 15, 2007 10.39 10.59 10.33 10.55 4,746,244 +0.17(+1.61%)
Mar 14, 2007 10.29 10.45 10.25 10.38 6,237,290 +0.13(+1.28%)
Mar 13, 2007 10.31 10.59 10.19 10.25 9,078,186 -0.06(-0.54%)
Mar 12, 2007 10.08 10.34 10.07 10.31 4,263,755 +0.20(+1.93%)
Mar 09, 2007 9.960 10.13 9.916 10.11 5,449,285 +0.19(+1.87%)
Mar 08, 2007 9.970 10.05 9.900 9.926 4,185,140 +0.04(+0.38%)
Mar 07, 2007 9.886 9.978 9.858 9.889 2,477,487 -0.08(-0.81%)
Mar 06, 2007 10.09 10.09 9.825 9.970 5,054,726 +0.10(+1.01%)
Mar 05, 2007 9.924 9.991 9.859 9.870 4,071,296 -0.09(-0.91%)
Mar 02, 2007 10.06 10.12 9.959 9.960 3,834,338 -0.14(-1.43%)
Mar 01, 2007 9.984 10.17 9.840 10.10 6,666,969 +0.01(+0.05%)
Feb 28, 2007 9.978 10.15 9.897 10.10 7,842,224 +0.11(+1.09%)
Feb 27, 2007 10.30 10.39 9.928 9.990 5,570,916 -0.35(-3.40%)
Feb 26, 2007 10.27 10.52 10.24 10.34 5,914,160 +0.21(+2.06%)
Feb 23, 2007 10.09 10.15 10.05 10.13 3,558,444 +0.03(+0.28%)
Feb 22, 2007 10.06 10.14 10.01 10.10 3,077,112 +0.04(+0.44%)
Feb 21, 2007 10.02 10.08 9.970 10.06 3,345,219 +0.02(+0.17%)
Feb 20, 2007 9.948 10.07 9.925 10.04 7,016,766 +0.11(+1.07%)
Feb 16, 2007 9.819 9.947 9.801 9.936 4,023,830 +0.08(+0.81%)
Feb 15, 2007 9.908 9.926 9.838 9.856 2,690,712 -0.06(-0.60%)
Feb 14, 2007 9.734 9.974 9.732 9.916 10,347,946 +0.20(+2.11%)
Feb 13, 2007 9.654 9.717 9.624 9.711 4,943,119 +0.07(+0.73%)
Feb 12, 2007 9.571 9.668 9.568 9.641 5,679,011 +0.06(+0.58%)
Feb 09, 2007 9.513 9.630 9.490 9.585 7,948,280 +0.09(+0.94%)
Feb 08, 2007 9.405 9.496 9.372 9.496 4,429,885 +0.10(+1.06%)
Feb 07, 2007 9.378 9.426 9.344 9.397 3,203,564 +0.02(+0.19%)
Feb 06, 2007 9.304 9.382 9.263 9.379 4,497,004 +0.09(+0.94%)
Feb 05, 2007 9.193 9.318 9.155 9.291 4,016,785 +0.11(+1.14%)
Feb 02, 2007 9.081 9.209 9.077 9.186 4,383,161 +0.12(+1.37%)
Feb 01, 2007 9.034 9.076 8.964 9.062 3,120,499 +0.02(+0.27%)
Jan 31, 2007 9.097 9.122 9.022 9.038 3,052,267 -0.09(-0.95%)
Jan 30, 2007 9.051 9.132 9.035 9.124 4,783,653 +0.07(+0.80%)
Jan 29, 2007 9.069 9.084 9.015 9.051 2,839,042 -0.04(-0.40%)
Jan 26, 2007 9.113 9.128 9.058 9.088 5,985,128 +0.01(+0.13%)
Jan 25, 2007 9.064 9.135 9.024 9.076 4,412,085 +0.01(+0.13%)
Jan 24, 2007 8.946 9.064 8.931 9.064 2,306,536 +0.10(+1.16%)
Jan 23, 2007 8.902 8.997 8.872 8.960 2,812,342 +0.06(+0.65%)
Jan 22, 2007 8.880 8.941 8.864 8.902 2,884,283 +0.00(+0.03%)
Jan 19, 2007 8.917 8.917 8.859 8.899 2,922,107 +0.01(+0.14%)
Jan 18, 2007 8.894 8.921 8.861 8.887 2,399,984 +0.03(+0.30%)
Jan 17, 2007 8.845 8.913 8.815 8.860 2,357,339 -0.02(-0.21%)
Jan 16, 2007 8.807 8.926 8.799 8.879 2,501,961 +0.05(+0.60%)
Jan 12, 2007 8.855 8.876 8.775 8.826 4,267,834 -0.03(-0.30%)
Jan 11, 2007 8.919 8.957 8.828 8.853 2,475,633 -0.05(-0.52%)
Jan 10, 2007 8.915 8.965 8.876 8.899 3,400,472 -0.05(-0.56%)
Jan 09, 2007 8.770 8.993 8.747 8.949 8,375,100 +0.19(+2.12%)
Jan 08, 2007 8.782 8.801 8.673 8.763 2,689,970 +0.00(+0.05%)
Jan 05, 2007 8.918 8.942 8.741 8.759 3,140,894 -0.20(-2.26%)
Jan 04, 2007 8.975 9.007 8.910 8.961 2,996,643 -0.03(-0.32%)
Jan 03, 2007 8.960 9.108 8.953 8.989 2,685,520 +0.04(+0.44%)
Dec 29, 2006 8.971 8.988 8.907 8.950 2,234,596 -0.03(-0.38%)
Dec 28, 2006 9.027 9.066 8.950 8.984 1,375,763 -0.03(-0.37%)
Dec 27, 2006 9.049 9.082 8.988 9.018 2,082,557 +0.00(+0.03%)
Dec 26, 2006 8.981 9.038 8.946 9.015 1,720,260 +0.06(+0.66%)
Dec 22, 2006 9.000 9.019 8.922 8.956 1,112,477 -0.03(-0.35%)
Dec 21, 2006 9.027 9.034 8.940 8.987 2,632,121 -0.05(-0.60%)
Dec 20, 2006 9.092 9.113 9.030 9.041 2,750,415 -0.05(-0.55%)
Dec 19, 2006 8.995 9.115 8.966 9.091 2,606,163 +0.09(+0.97%)
Dec 18, 2006 9.081 9.108 8.989 9.003 2,882,429 -0.07(-0.79%)
Dec 15, 2006 9.109 9.109 8.993 9.074 7,295,997 +0.06(+0.63%)
Dec 14, 2006 8.956 9.046 8.946 9.018 2,303,569 +0.08(+0.91%)
Dec 13, 2006 8.931 8.968 8.918 8.937 2,277,612 +0.03(+0.35%)
Dec 12, 2006 8.976 8.996 8.875 8.906 4,319,379 -0.04(-0.48%)
Dec 11, 2006 8.933 8.973 8.913 8.949 2,720,378 +0.03(+0.38%)
Dec 08, 2006 8.946 8.957 8.859 8.915 2,689,228 -0.02(-0.20%)
Dec 07, 2006 8.953 8.965 8.872 8.933 4,147,686 -0.00(-0.01%)
Dec 06, 2006 9.047 9.066 8.934 8.934 3,519,136 -0.19(-2.05%)
Dec 05, 2006 9.144 9.182 9.089 9.122 4,459,180 -0.01(-0.10%)
Dec 04, 2006 9.077 9.163 9.072 9.131 4,439,897 +0.07(+0.77%)
Dec 01, 2006 9.092 9.112 8.989 9.061 3,568,085 -0.00(-0.03%)
Nov 30, 2006 9.050 9.096 9.015 9.064 4,491,813 +0.01(+0.15%)
Nov 29, 2006 8.845 9.066 8.834 9.050 5,377,345 +0.24(+2.72%)
Nov 28, 2006 8.786 8.904 8.766 8.810 4,588,227 +0.02(+0.28%)
Nov 27, 2006 8.828 8.837 8.760 8.786 4,095,400 -0.03(-0.35%)
Nov 24, 2006 8.778 8.848 8.763 8.817 1,093,565 +0.02(+0.20%)
Nov 22, 2006 8.752 8.814 8.729 8.799 5,179,324 +0.07(+0.85%)
Nov 21, 2006 8.764 8.798 8.701 8.725 4,499,971 -0.05(-0.61%)
Nov 20, 2006 8.811 8.844 8.760 8.779 2,329,898 -0.02(-0.21%)
Nov 17, 2006 8.830 8.849 8.767 8.798 3,805,414 -0.04(-0.44%)
Nov 16, 2006 8.857 8.931 8.834 8.837 4,306,771 +0.01(+0.06%)
Nov 15, 2006 8.832 8.853 8.806 8.832 12,351,095 +0.04(+0.46%)
Nov 14, 2006 8.725 8.809 8.687 8.791 10,206,980 +0.10(+1.10%)
Nov 13, 2006 8.535 8.708 8.535 8.695 7,364,600 +0.14(+1.66%)
Nov 10, 2006 8.519 8.573 8.485 8.554 7,280,793 +0.07(+0.81%)
Nov 09, 2006 8.548 8.550 8.469 8.485 4,373,519 -0.04(-0.44%)
Nov 08, 2006 8.423 8.557 8.412 8.523 4,685,013 +0.10(+1.23%)
Nov 07, 2006 8.333 8.461 8.329 8.419 8,821,204 +0.09(+1.12%)
Nov 06, 2006 8.299 8.356 8.238 8.326 6,673,010 +0.06(+0.73%)
Nov 03, 2006 8.275 8.304 8.170 8.265 4,458,438 -0.01(-0.11%)
Nov 02, 2006 8.264 8.321 8.232 8.275 3,463,142 -0.00(-0.02%)
Nov 01, 2006 8.306 8.438 8.259 8.276 5,602,065 +0.04(+0.54%)
Oct 31, 2006 8.232 8.253 8.188 8.232 7,291,547 +0.02(+0.25%)
Oct 30, 2006 8.253 8.253 8.182 8.211 5,158,928 +0.01(+0.08%)
Oct 27, 2006 8.265 8.282 8.179 8.205 3,661,534 -0.07(-0.85%)
Oct 26, 2006 8.321 8.326 8.230 8.275 4,079,083 -0.06(-0.68%)
Oct 25, 2006 8.265 8.380 8.260 8.331 6,105,647 +0.09(+1.10%)
Oct 24, 2006 8.261 8.268 8.183 8.241 3,743,857 -0.02(-0.29%)
Oct 23, 2006 8.225 8.317 8.167 8.265 6,123,075 +0.03(+0.34%)
Oct 20, 2006 8.246 8.268 8.206 8.237 4,125,437 +0.04(+0.48%)
Oct 19, 2006 8.191 8.244 8.184 8.198 6,930,734 -0.03(-0.33%)
Oct 18, 2006 8.218 8.261 8.209 8.225 8,960,635 +0.03(+0.36%)
Oct 17, 2006 8.171 8.215 8.171 8.195 5,272,401 -0.00(-0.05%)
Oct 16, 2006 8.210 8.232 8.155 8.199 3,671,917 +0.01(+0.18%)
Oct 13, 2006 8.090 8.191 8.054 8.184 9,944,806 +0.08(+1.05%)
Oct 12, 2006 8.063 8.114 8.039 8.099 4,101,704 +0.05(+0.57%)
Oct 11, 2006 8.023 8.079 8.019 8.054 4,652,751 +0.01(+0.18%)
Oct 10, 2006 8.002 8.051 7.971 8.039 3,735,699 +0.01(+0.12%)
Oct 09, 2006 8.048 8.062 8.019 8.029 2,361,418 -0.02(-0.22%)
Oct 06, 2006 8.099 8.112 8.025 8.047 3,551,769 -0.09(-1.06%)
Oct 05, 2006 8.128 8.171 8.090 8.133 3,744,969 -0.01(-0.13%)
Oct 04, 2006 8.133 8.171 8.075 8.144 9,812,792 -0.01(-0.15%)
Oct 03, 2006 8.182 8.202 8.117 8.156 9,024,787 -0.03(-0.33%)
Oct 02, 2006 8.245 8.264 8.174 8.183 5,548,666 -0.07(-0.82%)
Sep 29, 2006 8.310 8.310 8.207 8.251 8,495,619 -0.06(-0.71%)
Sep 28, 2006 8.385 8.412 8.248 8.310 6,402,307 -0.07(-0.79%)
Sep 27, 2006 8.296 8.418 8.295 8.376 5,595,019 +0.05(+0.63%)
Sep 26, 2006 8.333 8.381 8.269 8.323 4,683,159 +0.05(+0.59%)
Sep 25, 2006 8.276 8.319 8.221 8.275 5,893,534 +0.06(+0.69%)
Sep 22, 2006 8.178 8.292 8.157 8.218 8,243,457 +0.02(+0.30%)
Sep 21, 2006 8.272 8.287 8.153 8.194 10,020,455 -0.08(-1.03%)
Sep 20, 2006 8.306 8.335 8.251 8.279 10,833,676 -0.01(-0.16%)
Sep 19, 2006 8.272 8.345 8.257 8.292 15,512,385 +0.01(+0.13%)
Sep 18, 2006 8.368 8.402 8.257 8.282 13,276,305 -0.08(-0.94%)
Sep 15, 2006 8.327 8.462 8.303 8.360 48,678,304 -0.56(-6.27%)
Sep 14, 2006 8.971 9.007 8.864 8.919 6,413,432 +0.00(+0.02%)
Sep 13, 2006 8.879 8.954 8.791 8.918 5,287,605 -0.00(-0.02%)
Sep 12, 2006 9.068 9.088 8.898 8.919 4,966,099 -0.12(-1.36%)
Sep 11, 2006 9.088 9.165 8.993 9.042 4,362,765 -0.05(-0.59%)
Sep 08, 2006 9.193 9.246 9.068 9.096 3,855,105 -0.09(-0.98%)
Sep 07, 2006 9.122 9.236 9.122 9.186 6,709,722 +0.01(+0.15%)
Sep 06, 2006 9.223 9.235 9.146 9.173 4,923,083 -0.15(-1.62%)
Sep 05, 2006 9.243 9.332 9.204 9.324 5,973,262 +0.07(+0.73%)
Sep 01, 2006 9.426 9.455 9.255 9.256 16,570,722 -0.18(-1.96%)
Aug 31, 2006 9.196 9.464 9.192 9.441 6,632,590 +0.19(+2.10%)
Aug 30, 2006 9.149 9.304 9.078 9.247 22,063,394 -0.31(-3.27%)
Aug 29, 2006 9.573 9.584 9.313 9.560 18,001,738 -0.04(-0.38%)
Aug 28, 2006 9.569 9.662 9.503 9.596 18,336,594 -0.04(-0.41%)
Aug 25, 2006 9.701 9.723 9.546 9.635 9,184,613 -0.07(-0.75%)
Aug 24, 2006 9.654 9.711 9.642 9.708 3,333,353 +0.05(+0.56%)
Aug 23, 2006 9.641 9.708 9.573 9.654 4,578,957 -0.08(-0.80%)
Aug 22, 2006 9.668 9.790 9.654 9.732 10,314,520 +0.09(+0.95%)
Aug 21, 2006 9.580 9.731 9.544 9.641 6,641,861 +0.03(+0.27%)
Aug 18, 2006 9.418 9.682 9.407 9.615 27,045,808 +0.21(+2.19%)
Aug 17, 2006 9.308 9.411 9.189 9.409 16,522,514 +0.07(+0.72%)
Aug 16, 2006 9.449 9.472 9.317 9.341 4,400,960 -0.10(-1.07%)
Aug 15, 2006 9.371 9.472 9.332 9.442 6,577,337 +0.13(+1.40%)
Aug 14, 2006 9.196 9.336 9.178 9.312 6,027,773 +0.14(+1.57%)
Aug 11, 2006 9.117 9.200 9.100 9.167 6,971,525 +0.04(+0.40%)
Aug 10, 2006 9.101 9.149 9.058 9.131 9,391,534 +0.06(+0.70%)
Aug 09, 2006 9.088 9.162 9.061 9.068 6,431,602 +0.00(+0.00%)
Aug 08, 2006 9.085 9.144 9.042 9.068 7,178,446 +0.03(+0.36%)
Aug 07, 2006 9.007 9.228 8.966 9.035 61,395,772 +0.27(+3.09%)
Aug 04, 2006 9.196 9.239 8.616 8.764 57,126,084 -0.38(-4.17%)
Aug 03, 2006 9.357 9.366 9.117 9.146 23,650,528 -0.23(-2.45%)
Aug 02, 2006 9.378 9.438 9.344 9.375 6,947,421 +0.02(+0.17%)
Aug 01, 2006 9.099 9.387 9.035 9.359 13,189,532 +0.27(+2.94%)
Jul 31, 2006 9.290 9.420 9.080 9.092 15,997,796 -0.22(-2.35%)
Jul 28, 2006 9.202 9.372 9.202 9.310 9,976,697 +0.09(+0.98%)
Jul 27, 2006 9.411 9.424 9.204 9.220 8,370,651 -0.16(-1.70%)
Jul 26, 2006 9.371 9.424 9.317 9.379 8,886,840 +0.02(+0.23%)
Jul 25, 2006 9.340 9.405 9.328 9.357 9,980,035 +0.03(+0.27%)
Jul 24, 2006 9.304 9.384 9.256 9.332 4,745,457 +0.05(+0.49%)
Jul 21, 2006 9.320 9.362 9.216 9.286 11,723,658 +0.07(+0.78%)
Jul 20, 2006 9.208 9.291 9.194 9.215 4,613,444 +0.02(+0.22%)
Jul 19, 2006 9.132 9.258 9.122 9.194 4,203,310 +0.06(+0.62%)
Jul 18, 2006 9.143 9.175 9.082 9.138 4,532,974 -0.02(-0.18%)
Jul 17, 2006 9.086 9.217 9.076 9.154 6,335,188 +0.08(+0.86%)
Jul 14, 2006 9.020 9.122 9.007 9.076 4,459,180 +0.03(+0.30%)
Jul 13, 2006 9.024 9.144 9.002 9.049 7,022,328 +0.02(+0.19%)
Jul 12, 2006 9.095 9.149 9.020 9.031 3,627,418 -0.09(-0.98%)
Jul 11, 2006 8.980 9.123 8.966 9.120 6,529,871 +0.13(+1.50%)
Jul 10, 2006 8.999 9.070 8.940 8.985 6,124,929 +0.00(+0.00%)
Jul 07, 2006 8.944 9.043 8.926 8.985 3,419,384 +0.04(+0.42%)
Jul 06, 2006 8.981 8.989 8.886 8.948 3,756,465 -0.03(-0.38%)
Jul 05, 2006 9.020 9.101 8.949 8.981 4,027,909 -0.07(-0.76%)
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.