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

Newjersey Resources Corp (NY: NJR )

42.60 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 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, 2007 10.66 10.69 10.48 10.54 713,011 +0.01(+0.06%)
Nov 29, 2007 10.65 10.71 10.52 10.53 588,136 -0.17(-1.54%)
Nov 28, 2007 10.42 10.70 10.42 10.69 948,606 +0.29(+2.77%)
Nov 27, 2007 10.31 10.45 10.23 10.41 740,784 +0.16(+1.61%)
Nov 26, 2007 10.40 10.48 10.22 10.24 733,601 -0.17(-1.64%)
Nov 23, 2007 10.49 10.52 10.33 10.41 284,917 +0.01(+0.08%)
Nov 21, 2007 10.29 10.51 10.28 10.40 857,624 +0.09(+0.85%)
Nov 20, 2007 10.20 10.32 10.12 10.32 1,005,111 +0.10(+0.96%)
Nov 19, 2007 10.15 10.27 10.07 10.22 1,213,412 +0.04(+0.41%)
Nov 16, 2007 10.25 10.25 9.984 10.18 1,366,644 -0.04(-0.37%)
Nov 15, 2007 10.08 10.33 10.04 10.21 936,831 +0.24(+2.41%)
Nov 14, 2007 10.11 10.15 9.897 9.974 613,409 -0.05(-0.46%)
Nov 13, 2007 10.04 10.04 9.853 10.02 853,314 +0.05(+0.52%)
Nov 12, 2007 9.986 10.10 9.863 9.968 1,115,726 -0.03(-0.27%)
Nov 09, 2007 10.04 10.06 9.876 9.995 1,076,460 -0.15(-1.46%)
Nov 08, 2007 9.855 10.17 9.734 10.14 1,345,575 +0.36(+3.63%)
Nov 07, 2007 10.05 10.09 9.784 9.788 902,157 -0.37(-3.60%)
Nov 06, 2007 9.930 10.18 9.897 10.15 828,457 +0.22(+2.25%)
Nov 05, 2007 9.840 9.984 9.711 9.930 1,150,442 +0.05(+0.53%)
Nov 02, 2007 10.02 10.03 9.782 9.878 968,718 -0.04(-0.36%)
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.