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

Newjersey Resources Corp (NY: NJR )

42.70 +0.24 (+0.57%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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, 2005 8.900 8.955 8.825 8.877 610,536 -0.04(-0.44%)
Nov 29, 2005 8.836 8.957 8.821 8.917 659,379 +0.12(+1.40%)
Nov 28, 2005 8.863 8.863 8.750 8.794 509,020 -0.04(-0.50%)
Nov 25, 2005 8.792 8.842 8.752 8.838 116,839 +0.05(+0.55%)
Nov 23, 2005 8.752 8.829 8.750 8.790 304,071 +0.02(+0.19%)
Nov 22, 2005 8.731 8.804 8.667 8.773 518,118 +0.04(+0.48%)
Nov 21, 2005 8.752 8.779 8.698 8.731 534,878 -0.03(-0.31%)
Nov 18, 2005 8.771 8.813 8.677 8.758 584,199 +0.00(+0.02%)
Nov 17, 2005 8.727 8.802 8.690 8.756 695,293 +0.03(+0.38%)
Nov 16, 2005 8.765 8.786 8.667 8.723 634,000 -0.06(-0.69%)
Nov 15, 2005 8.884 8.911 8.752 8.784 958,662 -0.11(-1.20%)
Nov 14, 2005 9.013 9.013 8.832 8.890 661,774 -0.12(-1.37%)
Nov 11, 2005 8.951 9.047 8.871 9.013 631,127 +0.03(+0.37%)
Nov 10, 2005 8.813 9.001 8.664 8.980 887,792 +0.13(+1.42%)
Nov 09, 2005 8.769 8.930 8.758 8.854 385,476 +0.09(+0.98%)
Nov 08, 2005 8.719 8.806 8.639 8.769 597,607 +0.01(+0.07%)
Nov 07, 2005 8.788 8.850 8.687 8.763 566,003 -0.02(-0.26%)
Nov 04, 2005 8.834 8.875 8.727 8.786 520,512 -0.03(-0.28%)
Nov 03, 2005 8.865 8.938 8.771 8.811 1,084,600 -0.04(-0.50%)
Nov 02, 2005 8.834 8.875 8.731 8.854 987,393 +0.03(+0.35%)
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.