Mobile
|
Old Site
|
Home
|
Daily
|
Products
|
Help
|
Contact Us
|
Your Account
|
System Status
Click here for a free 30-day trial subscription to Stockwatch
03:19:42 EDT Tue 21 May 2013
Quotes
Charts
News
Indexes
Portfolio
Analytics
Mutual Funds
Enter Symbol
or Name
USA
Quote
News
Depth
Canada
Chart
Closes
Secure server login
Forgot password?
Trouble logging in?
Login ID:
Save
Password:
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2013-05-20
Z
NJ
17.31
17.54
17.28
17.50
0.26
266,833
960
17.55
18.40
2013-05-17
Z
NJ
17.15
17.24
17.13
17.24
0.04
22,611
128
17.19
17.21
2013-05-16
Z
NJ
17.23
17.26
17.08
17.20
0.02
33,813
244
17.17
17.19
2013-05-15
Z
NJ
17.16
17.20
17.09
17.18
-0.04
24,860
134
17.18
17.19
2013-05-14
Z
NJ
17.04
17.28
16.95
17.22
0.30
77,853
323
17.22
17.25
2013-05-13
Z
NJ
16.89
16.98
16.7438
16.92
-0.21
162,063
357
16.90
16.92
2013-05-10
Z
NJ
17.12
17.18
16.97
17.13
-0.55
39,647
255
17.10
17.13
2013-05-09
Z
NJ
18.00
18.01
17.48
17.68
-0.37
102,086
472
17.63
17.65
2013-05-08
Z
NJ
17.9001
18.08
17.9001
18.05
0.76
68,424
289
18.06
18.09
2013-05-07
Z
NJ
17.18
17.3099
17.15
17.29
0.22
152,804
290
17.25
17.29
2013-05-06
Z
NJ
16.91
17.09
16.88
17.07
0.07
163,460
899
17.02
17.05
2013-05-03
Z
NJ
16.79
17.05
16.79
17.00
0.22
64,956
293
16.90
16.99
2013-05-02
Z
NJ
16.90
16.96
16.726
16.78
0.03
38,700
249
15.23
19.98
2013-05-01
Z
NJ
16.85
16.89
16.74
16.75
-0.19
32,936
177
15.24
19.93
2013-04-30
Z
NJ
16.88
16.94
16.86
16.94
0.20
195,403
523
16.93
16.94
2013-04-29
Z
NJ
16.73
16.83
16.55
16.74
0.06
64,833
236
15.23
19.90
2013-04-26
Z
NJ
16.72
16.83
16.65
16.68
0.22
119,264
342
15.19
19.73
2013-04-25
Z
NJ
16.40
16.50
16.38
16.46
0.07
87,957
249
14.98
19.54
2013-04-24
Z
NJ
16.26
16.48
16.26
16.39
0.87
132,487
389
16.34
20.00
2013-04-23
Z
NJ
15.46
15.59
15.40
15.52
0.48
126,454
601
15.51
15.52
2013-04-22
Z
NJ
14.90
15.05
14.90
15.04
0.31
37,799
205
15.00
15.02
2013-04-19
Z
NJ
14.65
14.75
14.63
14.73
0.24
32,365
174
13.50
20.00
2013-04-18
Z
NJ
14.46
14.529
14.40
14.49
-0.07
22,379
129
13.51
17.17
2013-04-17
Z
NJ
14.66
14.7198
14.51
14.56
0.12
87,608
325
13.30
17.33
2013-04-16
Z
NJ
14.43
14.54
14.38
14.44
0.12
89,099
373
13.18
17.14
2013-04-15
Z
NJ
14.364
14.4599
14.31
14.32
-0.38
34,756
173
13.04
16.99
2013-04-12
Z
NJ
14.75
14.77
14.6301
14.70
-0.53
56,541
249
13.38
17.50
2013-04-11
Z
NJ
14.92
15.23
14.90
15.23
0.24
446,937
665
13.77
17.99
2013-04-10
Z
NJ
14.69
14.99
14.59
14.99
1.20
846,724
664
13.75
17.73
2013-04-09
Z
NJ
13.57
13.81
13.42
13.79
0.23
107,501
446
12.52
14.90
2013-04-08
Z
NJ
13.60
13.62
13.47
13.56
-0.39
27,769
90
7.58
16.14
2013-04-05
Z
NJ
14.01
14.04
13.86
13.95
-0.78
37,553
180
13.60
16.53
2013-04-04
Z
NJ
14.67
14.78
14.60
14.73
0.31
68,514
335
13.42
17.49
2013-04-03
Z
NJ
14.49
14.54
14.38
14.42
0.07
16,542
109
13.11
17.13
2013-04-02
Z
NJ
14.36
14.39
14.30
14.35
-0.23
24,067
139
14.35
14.36
2013-04-01
Z
NJ
14.7195
14.7195
14.50
14.58
-0.42
23,776
102
14.47
15.27
2013-03-28
Z
NJ
14.89
15.00
14.89
15.00
0.02
14,024
51
14.47
16.32
2013-03-27
Z
NJ
14.92
15.029
14.90
14.98
0.37
27,288
121
14.99
15.02
2013-03-26
Z
NJ
14.75
14.78
14.60
14.61
-0.22
43,962
292
14.23
17.36
2013-03-25
Z
NJ
14.81
14.87
14.78
14.83
0.03
67,694
170
14.23
17.57
2013-03-22
Z
NJ
14.80
14.84
14.75
14.80
-0.09
68,749
124
14.23
17.55
2013-03-21
Z
NJ
14.8301
15.02
14.83
14.89
0.10
120,251
411
13.58
17.73
2013-03-20
Z
NJ
14.63
14.90
14.596
14.79
0.18
257,057
828
13.48
17.59
2013-03-19
Z
NJ
14.64
14.65
14.52
14.61
0.01
18,917
110
13.41
17.35
2013-03-18
Z
NJ
14.62
14.71
14.56
14.60
-0.25
20,692
76
13.40
17.35
2013-03-15
Z
NJ
14.71
14.85
14.71
14.85
0.13
132,497
726
13.49
17.57
2013-03-14
Z
NJ
14.57
14.73
14.52
14.72
-0.22
65,571
189
13.40
17.43
2013-03-13
Z
NJ
14.90
15.01
14.87
14.94
-0.13
57,318
236
13.62
17.75
2013-03-12
Z
NJ
15.00
15.07
14.95
15.07
0.19
88,257
390
13.69
17.86
2013-03-11
Z
NJ
14.61
14.88
14.58
14.88
0.72
148,887
915
13.52
17.61
2013-03-08
Z
NJ
14.1499
14.20
14.10
14.16
-0.16
38,022
179
12.89
16.80
2013-03-07
Z
NJ
14.43
14.45
14.32
14.32
-0.14
31,973
181
13.05
17.12
2013-03-06
Z
NJ
14.52
14.55
14.40
14.46
-0.13
20,500
118
14.42
17.13
2013-03-05
Z
NJ
14.57
14.59
14.50
14.59
0.08
18,481
137
14.50
17.24
2013-03-04
Z
NJ
14.50
14.51
14.16
14.51
33,046
158
14.35
17.22
2013-03-01
Z
NJ
14.65
14.68
14.51
14.51
-0.17
33,268
201
11.74
17.29
2013-02-28
Z
NJ
14.63
14.73
14.62
14.68
0.01
36,654
166
11.96
17.38
2013-02-27
Z
NJ
14.598
14.67
14.515
14.67
-0.11
45,307
253
11.89
17.36
2013-02-26
Z
NJ
14.86
14.89
14.7101
14.78
-0.20
60,811
329
12.04
17.54
2013-02-25
Z
NJ
15.07
15.13
14.84
14.98
0.06
70,527
342
12.18
17.79
2013-02-22
Z
NJ
14.91
14.98
14.8117
14.92
0.88
87,443
383
13.59
17.70