Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
05NJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 105.475 | 0.10 | 0.09% | 104.50 | 105.50 | 104.50 | 0 |
| Jun 19 2024 | 105.375 | -0.03 | -0.02% | 104.50 | 105.925 | 104.50 | 0 |
| Jun 18 2024 | 105.40 | 0.15 | 0.14% | 105.00 | 105.40 | 105.00 | 0 |
| Jun 17 2024 | 105.25 | -0.15 | -0.14% | 105.00 | 105.40 | 105.00 | 0 |
| Jun 14 2024 | 105.40 | 0.05 | 0.05% | 105.00 | 105.50 | 105.00 | 0 |
| Jun 13 2024 | 105.35 | -0.05 | -0.05% | 105.00 | 105.375 | 105.00 | 0 |
| Jun 12 2024 | 105.40 | 0.28 | 0.26% | 105.00 | 105.40 | 105.00 | 0 |
| Jun 11 2024 | 105.125 | 0.17 | 0.17% | 105.00 | 105.125 | 105.00 | 0 |
| Jun 10 2024 | 104.95 | -0.28 | -0.26% | 105.175 | 105.175 | 104.95 | 0 |
| Jun 07 2024 | 105.225 | -0.18 | -0.17% | 105.00 | 106.025 | 105.00 | 0 |
| Jun 06 2024 | 105.40 | 0.00 | 0.00% | 105.15 | 105.45 | 105.15 | 0 |
| Jun 05 2024 | 105.40 | -0.03 | -0.02% | 105.15 | 105.40 | 105.15 | 0 |
| Jun 04 2024 | 105.425 | 0.17 | 0.17% | 105.00 | 105.475 | 105.00 | 0 |
| Jun 03 2024 | 105.25 | 0.15 | 0.14% | 105.00 | 105.275 | 105.00 | 0 |
| May 31 2024 | 105.10 | 0.15 | 0.14% | 105.00 | 105.125 | 104.875 | 0 |
| May 30 2024 | 104.95 | 0.10 | 0.10% | 104.60 | 105.45 | 104.60 | 0 |
| May 29 2024 | 104.85 | -0.38 | -0.36% | 104.60 | 105.675 | 104.60 | 0 |
| May 28 2024 | 105.225 | -0.08 | -0.07% | 104.60 | 105.675 | 104.60 | 0 |
| May 24 2024 | 105.30 | -0.03 | -0.02% | 105.75 | 106.25 | 105.175 | 0 |
| May 23 2024 | 105.325 | -0.10 | -0.09% | 105.25 | 105.475 | 105.25 | 0 |
| May 22 2024 | 105.425 | -0.25 | -0.24% | 105.25 | 105.45 | 105.25 | 0 |
| May 21 2024 | 105.675 | 0.05 | 0.05% | 105.60 | 105.70 | 105.60 | 0 |
| May 20 2024 | 105.625 | -0.10 | -0.09% | 105.75 | 106.25 | 105.25 | 0 |
| May 17 2024 | 105.725 | -0.15 | -0.14% | 105.25 | 105.875 | 105.25 | 0 |
| May 16 2024 | 105.875 | 0.00 | 0.00% | 105.25 | 105.925 | 105.25 | 0 |
| May 15 2024 | 105.875 | 0.20 | 0.19% | 104.75 | 105.90 | 104.75 | 0 |
| May 14 2024 | 105.675 | 0.02 | 0.02% | 104.75 | 106.15 | 104.75 | 0 |
| May 13 2024 | 105.65 | -0.03 | -0.02% | 104.75 | 105.75 | 104.75 | 0 |
| May 10 2024 | 105.675 | -0.08 | -0.07% | 104.75 | 105.825 | 104.75 | 0 |
| May 09 2024 | 105.75 | 0.08 | 0.07% | 106.075 | 106.075 | 105.25 | 0 |
| May 08 2024 | 105.675 | 0.02 | 0.02% | 104.75 | 105.75 | 104.75 | 0 |
| May 07 2024 | 105.65 | 0.35 | 0.33% | 104.75 | 105.65 | 104.75 | 0 |
| May 03 2024 | 105.30 | 0.38 | 0.36% | 104.65 | 105.35 | 104.65 | 0 |
| May 02 2024 | 104.925 | 0.27 | 0.26% | 104.50 | 104.925 | 104.50 | 0 |
| May 01 2024 | 104.65 | -0.20 | -0.19% | 104.75 | 104.75 | 104.60 | 0 |
| Apr 30 2024 | 104.85 | -0.20 | -0.19% | 105.05 | 105.05 | 104.80 | 0 |
| Apr 29 2024 | 105.05 | 0.20 | 0.19% | 104.75 | 105.575 | 104.75 | 0 |
| Apr 26 2024 | 104.85 | 0.05 | 0.05% | 104.75 | 105.575 | 104.75 | 0 |
| Apr 25 2024 | 104.80 | -0.18 | -0.17% | 104.75 | 105.60 | 104.625 | 0 |
| Apr 24 2024 | 104.975 | -0.35 | -0.33% | 105.20 | 105.25 | 104.85 | 0 |
| Apr 23 2024 | 105.325 | -0.13 | -0.12% | 104.75 | 105.875 | 104.75 | 0 |
| Apr 22 2024 | 105.45 | 0.17 | 0.17% | 104.75 | 105.725 | 104.75 | 0 |
| Apr 19 2024 | 105.275 | 0.18 | 0.17% | 104.75 | 105.75 | 104.15 | 0 |
| Apr 18 2024 | 105.10 | 0.05 | 0.05% | 105.25 | 105.35 | 105.10 | 0 |
| Apr 17 2024 | 105.05 | -0.05 | -0.05% | 104.75 | 105.60 | 104.75 | 0 |
| Apr 16 2024 | 105.10 | -0.40 | -0.38% | 104.75 | 105.825 | 104.75 | 0 |
| Apr 15 2024 | 105.50 | -0.48 | -0.45% | 105.50 | 106.40 | 104.875 | 0 |
| Apr 12 2024 | 105.975 | 0.27 | 0.26% | 105.50 | 106.425 | 105.50 | 0 |
| Apr 11 2024 | 105.70 | -0.55 | -0.52% | 106.25 | 106.90 | 105.575 | 0 |
| Apr 10 2024 | 106.25 | -0.65 | -0.61% | 106.25 | 107.30 | 106.20 | 0 |
| Apr 09 2024 | 106.90 | 0.10 | 0.09% | 106.25 | 107.35 | 106.25 | 0 |
| Apr 08 2024 | 106.80 | -0.28 | -0.26% | 106.25 | 107.375 | 106.25 | 0 |
| Apr 05 2024 | 107.075 | -0.28 | -0.26% | 106.25 | 107.575 | 106.25 | 0 |
| Apr 04 2024 | 107.35 | 0.13 | 0.12% | 106.25 | 107.55 | 106.25 | 0 |
| Apr 03 2024 | 107.225 | 0.13 | 0.12% | 106.25 | 107.475 | 106.25 | 0 |
| Apr 02 2024 | 107.10 | -0.58 | -0.53% | 106.25 | 107.60 | 106.25 | 0 |
| Mar 28 2024 | 107.675 | 0.00 | 0.00% | 106.25 | 107.725 | 106.25 | 0 |
| Mar 27 2024 | 107.675 | 0.15 | 0.14% | 106.25 | 107.725 | 106.25 | 0 |
| Mar 26 2024 | 107.525 | 0.10 | 0.09% | 106.25 | 107.675 | 106.25 | 0 |
| Mar 25 2024 | 107.425 | -0.30 | -0.28% | 107.725 | 107.825 | 107.425 | 0 |
