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

Newjersey Resources Corp (NY: NJR )

43.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 8.915 9.082 8.903 9.011 714,131 +0.11(+1.20%)
Oct 28, 2005 8.706 8.980 8.704 8.905 751,969 +0.19(+2.23%)
Oct 27, 2005 8.790 8.832 8.654 8.711 599,180 -0.09(-1.02%)
Oct 26, 2005 8.863 8.944 8.759 8.800 477,045 -0.06(-0.71%)
Oct 25, 2005 8.832 8.886 8.723 8.863 701,199 -0.00(-0.02%)
Oct 24, 2005 8.715 8.884 8.715 8.865 517,757 +0.17(+1.97%)
Oct 21, 2005 8.706 8.821 8.656 8.694 519,194 -0.01(-0.12%)
Oct 20, 2005 8.800 8.821 8.610 8.704 853,509 -0.10(-1.09%)
Oct 19, 2005 8.673 8.836 8.494 8.800 1,213,209 +0.13(+1.47%)
Oct 18, 2005 8.848 8.871 8.673 8.673 690,183 -0.18(-1.98%)
Oct 17, 2005 8.838 8.873 8.719 8.848 509,136 -0.01(-0.12%)
Oct 14, 2005 8.846 8.873 8.702 8.859 418,133 +0.05(+0.62%)
Oct 13, 2005 8.946 8.951 8.644 8.804 894,700 -0.08(-0.85%)
Oct 12, 2005 9.055 9.130 8.825 8.880 1,050,362 -0.18(-1.94%)
Oct 11, 2005 9.097 9.203 9.053 9.055 1,011,566 -0.03(-0.32%)
Oct 10, 2005 9.176 9.212 9.042 9.084 504,825 -0.10(-1.11%)
Oct 07, 2005 9.103 9.268 9.103 9.187 386,522 +0.14(+1.50%)
Oct 06, 2005 9.109 9.262 8.930 9.051 819,024 -0.07(-0.76%)
Oct 05, 2005 9.493 9.514 9.118 9.120 988,097 -0.37(-3.94%)
Oct 04, 2005 9.736 9.792 9.493 9.493 532,126 -0.24(-2.42%)
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.