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

Newjersey Resources Corp (NY: NJR )

42.88 -0.86 (-1.97%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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 (%)
Nov 30, 2004 9.136 9.241 9.063 9.084 548,286 -0.04(-0.46%)
Nov 29, 2004 9.086 9.303 9.074 9.126 582,763 +0.06(+0.67%)
Nov 26, 2004 9.136 9.136 9.063 9.065 97,207 -0.04(-0.44%)
Nov 24, 2004 9.011 9.113 8.971 9.105 503,273 +0.10(+1.16%)
Nov 23, 2004 8.819 9.001 8.809 9.001 339,985 +0.16(+1.82%)
Nov 22, 2004 8.800 8.892 8.800 8.840 644,056 +0.06(+0.69%)
Nov 19, 2004 8.917 8.917 8.779 8.779 386,433 -0.14(-1.55%)
Nov 18, 2004 8.940 8.953 8.827 8.917 287,790 -0.00(-0.05%)
Nov 17, 2004 8.946 8.988 8.859 8.921 522,427 +0.08(+0.92%)
Nov 16, 2004 8.836 8.880 8.804 8.840 492,260 -0.03(-0.31%)
Nov 15, 2004 8.896 8.898 8.792 8.867 398,405 -0.01(-0.09%)
Nov 12, 2004 8.844 8.911 8.740 8.875 359,618 +0.04(+0.47%)
Nov 11, 2004 8.827 8.834 8.729 8.834 317,958 +0.03(+0.31%)
Nov 10, 2004 8.719 8.890 8.690 8.806 271,988 +0.07(+0.84%)
Nov 09, 2004 8.677 8.802 8.677 8.733 233,679 +0.05(+0.53%)
Nov 08, 2004 8.844 8.844 8.687 8.687 234,158 -0.13(-1.42%)
Nov 05, 2004 8.938 8.938 8.740 8.813 343,816 -0.09(-1.01%)
Nov 04, 2004 8.792 8.932 8.696 8.903 337,590 +0.08(+0.90%)
Nov 03, 2004 8.641 8.840 8.641 8.823 332,323 +0.20(+2.35%)
Nov 02, 2004 8.667 8.740 8.596 8.621 345,252 -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.