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

Newjersey Resources Corp (NY: NJR )

42.42 +0.13 (+0.31%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 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 8.994 9.116 8.994 9.066 653,915 +0.10(+1.15%)
Jan 28, 2005 8.952 8.992 8.903 8.963 465,769 +0.02(+0.25%)
Jan 27, 2005 8.911 8.996 8.884 8.940 490,436 +0.01(+0.14%)
Jan 26, 2005 8.768 8.938 8.766 8.928 739,040 +0.21(+2.42%)
Jan 25, 2005 8.760 8.828 8.649 8.717 818,844 -0.02(-0.26%)
Jan 24, 2005 8.704 8.843 8.634 8.740 580,881 +0.01(+0.17%)
Jan 21, 2005 8.684 8.754 8.634 8.725 541,221 +0.06(+0.69%)
Jan 20, 2005 8.725 8.744 8.622 8.665 744,844 -0.07(-0.83%)
Jan 19, 2005 8.756 8.864 8.727 8.737 701,314 -0.00(-0.02%)
Jan 18, 2005 8.711 8.746 8.646 8.740 953,303 +0.03(+0.36%)
Jan 14, 2005 8.694 8.740 8.669 8.709 498,174 +0.04(+0.41%)
Jan 13, 2005 8.644 8.735 8.609 8.673 301,806 +0.05(+0.58%)
Jan 12, 2005 8.649 8.653 8.518 8.624 944,114 -0.05(-0.52%)
Jan 11, 2005 8.611 8.684 8.541 8.669 575,561 +0.03(+0.31%)
Jan 10, 2005 8.609 8.756 8.599 8.642 367,101 +0.05(+0.60%)
Jan 07, 2005 8.723 8.754 8.568 8.591 559,600 -0.08(-0.93%)
Jan 06, 2005 8.725 8.756 8.653 8.671 483,181 -0.07(-0.78%)
Jan 05, 2005 8.781 8.818 8.696 8.740 884,139 -0.04(-0.42%)
Jan 04, 2005 8.893 8.932 8.735 8.777 661,170 -0.10(-1.07%)
Jan 03, 2005 8.955 9.004 8.851 8.872 1,040,363 -0.09(-0.99%)
Dec 31, 2004 8.998 9.077 8.959 8.961 233,126 -0.02(-0.18%)
Dec 30, 2004 9.023 9.033 8.975 8.977 167,348 -0.02(-0.28%)
Dec 29, 2004 9.035 9.035 8.969 9.002 293,100 -0.03(-0.37%)
Dec 28, 2004 8.961 9.066 8.961 9.035 203,622 +0.08(+0.85%)
Dec 27, 2004 9.058 9.058 8.957 8.959 205,557 -0.10(-1.14%)
Dec 23, 2004 9.087 9.139 9.056 9.062 354,526 -0.02(-0.27%)
Dec 22, 2004 9.014 9.097 9.014 9.087 374,356 +0.05(+0.55%)
Dec 21, 2004 8.890 9.043 8.890 9.037 341,951 +0.16(+1.77%)
Dec 20, 2004 8.839 8.942 8.839 8.880 613,770 -0.01(-0.12%)
Dec 17, 2004 8.983 9.029 8.886 8.890 1,626,565 -0.10(-1.13%)
Dec 16, 2004 9.023 9.041 8.948 8.992 634,568 -0.05(-0.57%)
Dec 15, 2004 8.847 9.054 8.843 9.043 520,907 +0.18(+1.98%)
Dec 14, 2004 8.952 8.979 8.822 8.868 787,406 -0.09(-1.02%)
Dec 13, 2004 8.808 8.973 8.768 8.959 519,456 +0.06(+0.70%)
Dec 10, 2004 8.890 8.942 8.783 8.897 661,653 -0.01(-0.12%)
Dec 09, 2004 8.824 8.967 8.799 8.907 611,352 +0.06(+0.65%)
Dec 08, 2004 8.781 8.862 8.756 8.849 484,148 +0.06(+0.71%)
Dec 07, 2004 9.014 9.014 8.787 8.787 308,578 -0.23(-2.55%)
Dec 06, 2004 8.952 9.085 8.903 9.017 406,278 +0.05(+0.51%)
Dec 03, 2004 9.029 9.033 8.969 8.971 216,681 -0.06(-0.66%)
Dec 02, 2004 9.068 9.108 9.004 9.031 284,878 -0.03(-0.30%)
Dec 01, 2004 9.025 9.186 9.014 9.058 774,831 +0.06(+0.71%)
Nov 30, 2004 9.046 9.149 8.973 8.994 553,796 -0.04(-0.46%)
Nov 29, 2004 8.996 9.211 8.983 9.035 588,620 +0.06(+0.67%)
Nov 26, 2004 9.046 9.046 8.973 8.975 98,183 -0.04(-0.44%)
Nov 24, 2004 8.921 9.023 8.882 9.014 508,331 +0.10(+1.16%)
Nov 23, 2004 8.731 8.911 8.721 8.911 343,402 +0.16(+1.82%)
Nov 22, 2004 8.713 8.804 8.713 8.752 650,529 +0.06(+0.69%)
Nov 19, 2004 8.828 8.828 8.692 8.692 390,317 -0.14(-1.55%)
Nov 18, 2004 8.851 8.864 8.740 8.828 290,682 -0.00(-0.05%)
Nov 17, 2004 8.857 8.899 8.771 8.833 527,678 +0.08(+0.92%)
Nov 16, 2004 8.748 8.791 8.717 8.752 497,207 -0.03(-0.31%)
Nov 15, 2004 8.808 8.810 8.704 8.779 402,409 -0.01(-0.09%)
Nov 12, 2004 8.756 8.822 8.653 8.787 363,232 +0.04(+0.47%)
Nov 11, 2004 8.740 8.746 8.642 8.746 321,153 +0.03(+0.31%)
Nov 10, 2004 8.632 8.802 8.603 8.719 274,721 +0.07(+0.84%)
Nov 09, 2004 8.591 8.715 8.591 8.646 236,028 +0.05(+0.53%)
Nov 08, 2004 8.756 8.756 8.601 8.601 236,512 -0.12(-1.42%)
Nov 05, 2004 8.849 8.849 8.653 8.725 347,271 -0.09(-1.01%)
Nov 04, 2004 8.704 8.843 8.609 8.814 340,983 +0.08(+0.90%)
Nov 03, 2004 8.556 8.752 8.556 8.735 335,663 +0.20(+2.35%)
Nov 02, 2004 8.580 8.653 8.510 8.535 348,722 -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.