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

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2005 8.996 9.118 8.996 9.068 653,766 +0.10(+1.15%)
Jan 28, 2005 8.955 8.994 8.905 8.965 465,663 +0.02(+0.25%)
Jan 27, 2005 8.913 8.998 8.886 8.942 490,324 +0.01(+0.14%)
Jan 26, 2005 8.770 8.940 8.768 8.930 738,871 +0.21(+2.42%)
Jan 25, 2005 8.762 8.830 8.651 8.719 818,658 -0.02(-0.26%)
Jan 24, 2005 8.706 8.845 8.636 8.742 580,749 +0.01(+0.17%)
Jan 21, 2005 8.686 8.756 8.636 8.727 541,097 +0.06(+0.69%)
Jan 20, 2005 8.727 8.746 8.624 8.667 744,674 -0.07(-0.83%)
Jan 19, 2005 8.758 8.866 8.729 8.739 701,154 -0.00(-0.02%)
Jan 18, 2005 8.713 8.748 8.648 8.742 953,086 +0.03(+0.36%)
Jan 14, 2005 8.696 8.742 8.671 8.710 498,061 +0.04(+0.41%)
Jan 13, 2005 8.646 8.737 8.611 8.675 301,738 +0.05(+0.58%)
Jan 12, 2005 8.651 8.655 8.520 8.626 943,898 -0.05(-0.52%)
Jan 11, 2005 8.613 8.686 8.543 8.671 575,430 +0.03(+0.31%)
Jan 10, 2005 8.611 8.758 8.601 8.644 367,018 +0.05(+0.60%)
Jan 07, 2005 8.725 8.756 8.570 8.593 559,472 -0.08(-0.93%)
Jan 06, 2005 8.727 8.758 8.655 8.673 483,071 -0.07(-0.78%)
Jan 05, 2005 8.783 8.820 8.698 8.742 883,938 -0.04(-0.42%)
Jan 04, 2005 8.895 8.934 8.737 8.779 661,019 -0.10(-1.07%)
Jan 03, 2005 8.957 9.006 8.853 8.874 1,040,126 -0.09(-0.99%)
Dec 31, 2004 9.000 9.079 8.961 8.963 233,073 -0.02(-0.18%)
Dec 30, 2004 9.025 9.035 8.977 8.979 167,309 -0.02(-0.28%)
Dec 29, 2004 9.037 9.037 8.971 9.004 293,034 -0.03(-0.37%)
Dec 28, 2004 8.963 9.068 8.963 9.037 203,576 +0.08(+0.85%)
Dec 27, 2004 9.060 9.060 8.959 8.961 205,510 -0.10(-1.14%)
Dec 23, 2004 9.089 9.141 9.058 9.064 354,445 -0.02(-0.27%)
Dec 22, 2004 9.017 9.099 9.017 9.089 374,271 +0.05(+0.55%)
Dec 21, 2004 8.892 9.046 8.892 9.039 341,873 +0.16(+1.77%)
Dec 20, 2004 8.841 8.944 8.841 8.882 613,630 -0.01(-0.12%)
Dec 17, 2004 8.986 9.031 8.888 8.892 1,626,194 -0.10(-1.13%)
Dec 16, 2004 9.025 9.043 8.950 8.994 634,423 -0.05(-0.57%)
Dec 15, 2004 8.849 9.056 8.845 9.046 520,788 +0.18(+1.98%)
Dec 14, 2004 8.955 8.981 8.824 8.870 787,227 -0.09(-1.02%)
Dec 13, 2004 8.810 8.975 8.770 8.961 519,337 +0.06(+0.70%)
Dec 10, 2004 8.892 8.944 8.785 8.899 661,502 -0.01(-0.12%)
Dec 09, 2004 8.826 8.969 8.801 8.909 611,213 +0.06(+0.65%)
Dec 08, 2004 8.783 8.864 8.758 8.851 484,038 +0.06(+0.71%)
Dec 07, 2004 9.017 9.017 8.789 8.789 308,507 -0.23(-2.55%)
Dec 06, 2004 8.955 9.087 8.905 9.019 406,185 +0.05(+0.51%)
Dec 03, 2004 9.031 9.035 8.971 8.973 216,632 -0.06(-0.66%)
Dec 02, 2004 9.070 9.110 9.006 9.033 284,813 -0.03(-0.30%)
Dec 01, 2004 9.027 9.188 9.017 9.060 774,654 +0.06(+0.71%)
Nov 30, 2004 9.048 9.151 8.975 8.996 553,670 -0.04(-0.46%)
Nov 29, 2004 8.998 9.213 8.986 9.037 588,486 +0.06(+0.67%)
Nov 26, 2004 9.048 9.048 8.975 8.977 98,161 -0.04(-0.44%)
Nov 24, 2004 8.924 9.025 8.884 9.017 508,216 +0.10(+1.16%)
Nov 23, 2004 8.733 8.913 8.723 8.913 343,323 +0.16(+1.82%)
Nov 22, 2004 8.715 8.806 8.715 8.754 650,381 +0.06(+0.69%)
Nov 19, 2004 8.830 8.830 8.694 8.694 390,228 -0.14(-1.55%)
Nov 18, 2004 8.853 8.866 8.742 8.830 290,616 -0.00(-0.05%)
Nov 17, 2004 8.859 8.901 8.773 8.835 527,558 +0.08(+0.92%)
Nov 16, 2004 8.750 8.793 8.719 8.754 497,094 -0.03(-0.31%)
Nov 15, 2004 8.810 8.812 8.706 8.781 402,317 -0.01(-0.09%)
Nov 12, 2004 8.758 8.824 8.655 8.789 363,149 +0.04(+0.47%)
Nov 11, 2004 8.742 8.748 8.644 8.748 321,080 +0.03(+0.31%)
Nov 10, 2004 8.634 8.804 8.605 8.721 274,659 +0.07(+0.84%)
Nov 09, 2004 8.593 8.717 8.593 8.648 235,974 +0.05(+0.53%)
Nov 08, 2004 8.758 8.758 8.603 8.603 236,458 -0.12(-1.42%)
Nov 05, 2004 8.851 8.851 8.655 8.727 347,192 -0.09(-1.01%)
Nov 04, 2004 8.706 8.845 8.611 8.816 340,906 +0.08(+0.90%)
Nov 03, 2004 8.557 8.754 8.557 8.737 335,586 +0.20(+2.35%)
Nov 02, 2004 8.582 8.655 8.512 8.537 348,642 -0.07(-0.84%)
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.