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

Newjersey Resources Corp (NY: NJR )

42.02 +0.16 (+0.38%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 18, 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 (%)
Feb 28, 2005 9.128 9.180 9.052 9.180 694,542 +0.06(+0.70%)
Feb 25, 2005 8.952 9.116 8.890 9.116 709,052 +0.14(+1.61%)
Feb 24, 2005 8.942 8.983 8.890 8.971 536,868 +0.03(+0.32%)
Feb 23, 2005 8.963 9.025 8.911 8.942 658,751 -0.00(-0.05%)
Feb 22, 2005 9.004 9.004 8.886 8.946 729,366 -0.10(-1.10%)
Feb 18, 2005 9.128 9.128 8.950 9.046 594,907 -0.06(-0.64%)
Feb 17, 2005 9.134 9.170 8.979 9.103 562,018 -0.03(-0.34%)
Feb 16, 2005 9.077 9.219 9.017 9.134 696,477 +0.03(+0.36%)
Feb 15, 2005 9.056 9.145 9.000 9.101 491,887 +0.04(+0.39%)
Feb 14, 2005 9.089 9.095 9.025 9.066 681,483 -0.02(-0.25%)
Feb 11, 2005 9.079 9.139 8.996 9.089 658,268 +0.01(+0.11%)
Feb 10, 2005 9.023 9.114 9.006 9.079 592,489 +0.08(+0.85%)
Feb 09, 2005 9.035 9.093 8.973 9.002 652,947 -0.01(-0.14%)
Feb 08, 2005 9.035 9.087 8.986 9.014 479,312 +0.01(+0.09%)
Feb 07, 2005 9.097 9.128 8.959 9.006 842,544 -0.07(-0.80%)
Feb 04, 2005 9.136 9.234 8.990 9.079 1,011,827 -0.05(-0.54%)
Feb 03, 2005 9.097 9.128 9.000 9.128 399,990 +0.04(+0.41%)
Feb 02, 2005 9.035 9.095 8.981 9.091 404,827 +0.06(+0.69%)
Feb 01, 2005 9.077 9.155 8.990 9.029 625,378 -0.04(-0.41%)
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%)
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.