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

Newjersey Resources Corp (NY: NJR )

44.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 10.35 10.49 10.29 10.31 1,240,706 -0.03(-0.32%)
Feb 27, 2007 10.44 10.52 10.35 10.35 1,325,463 -0.21(-1.98%)
Feb 26, 2007 10.55 10.67 10.49 10.56 1,284,195 +0.00(+0.00%)
Feb 23, 2007 10.59 10.60 10.51 10.56 630,648 -0.04(-0.34%)
Feb 22, 2007 10.50 10.64 10.49 10.59 1,061,136 +0.07(+0.69%)
Feb 21, 2007 10.49 10.54 10.46 10.52 567,918 +0.02(+0.20%)
Feb 20, 2007 10.33 10.54 10.31 10.50 932,325 +0.15(+1.49%)
Feb 16, 2007 10.30 10.40 10.28 10.34 962,972 +0.05(+0.51%)
Feb 15, 2007 10.22 10.34 10.16 10.29 1,563,453 +0.07(+0.69%)
Feb 14, 2007 10.15 10.33 10.14 10.22 1,271,353 +0.09(+0.93%)
Feb 13, 2007 10.02 10.13 10.02 10.13 751,798 +0.11(+1.15%)
Feb 12, 2007 9.943 10.03 9.773 10.01 1,202,709 -0.08(-0.77%)
Feb 09, 2007 10.03 10.12 10.01 10.09 947,170 +0.05(+0.54%)
Feb 08, 2007 10.06 10.21 9.963 10.03 806,387 -0.01(-0.06%)
Feb 07, 2007 9.988 10.04 9.874 10.04 1,017,561 +0.19(+1.91%)
Feb 06, 2007 9.882 9.911 9.815 9.853 938,071 -0.04(-0.36%)
Feb 05, 2007 9.801 9.963 9.786 9.888 1,145,893 +0.10(+1.05%)
Feb 02, 2007 9.826 9.905 9.775 9.786 664,168 -0.03(-0.34%)
Feb 01, 2007 9.763 9.872 9.759 9.819 1,041,503 +0.09(+0.90%)
Jan 31, 2007 9.769 9.823 9.673 9.732 1,360,419 -0.06(-0.58%)
Jan 30, 2007 9.834 9.834 9.734 9.788 765,685 -0.01(-0.11%)
Jan 29, 2007 9.752 9.878 9.727 9.798 562,172 +0.02(+0.19%)
Jan 26, 2007 9.765 9.796 9.669 9.780 562,172 +0.04(+0.36%)
Jan 25, 2007 10.01 10.01 9.704 9.744 847,089 -0.26(-2.61%)
Jan 24, 2007 9.947 10.01 9.915 10.01 411,334 +0.08(+0.78%)
Jan 23, 2007 9.830 9.978 9.794 9.928 543,018 +0.07(+0.68%)
Jan 22, 2007 9.842 9.884 9.788 9.861 656,027 -0.01(-0.15%)
Jan 19, 2007 9.823 9.884 9.773 9.876 599,523 +0.08(+0.77%)
Jan 18, 2007 9.851 9.869 9.765 9.801 547,807 -0.05(-0.51%)
Jan 17, 2007 9.920 9.930 9.819 9.851 951,958 -0.05(-0.55%)
Jan 16, 2007 9.943 10.02 9.888 9.905 898,327 -0.01(-0.06%)
Jan 12, 2007 9.888 9.938 9.869 9.911 546,849 +0.02(+0.23%)
Jan 11, 2007 9.748 9.905 9.748 9.888 811,175 +0.16(+1.65%)
Jan 10, 2007 9.786 9.817 9.681 9.727 988,830 -0.09(-0.96%)
Jan 09, 2007 9.784 9.851 9.669 9.821 1,180,850 +0.04(+0.45%)
Jan 08, 2007 9.857 9.859 9.696 9.778 1,342,702 -0.10(-1.06%)
Jan 05, 2007 9.955 10.09 9.842 9.882 1,000,801 -0.26(-2.53%)
Jan 04, 2007 10.06 10.17 10.01 10.14 1,180,371 +0.05(+0.48%)
Jan 03, 2007 10.14 10.17 9.999 10.09 1,334,561 -0.05(-0.54%)
Dec 29, 2006 10.26 10.26 10.12 10.15 885,398 -0.11(-1.08%)
Dec 28, 2006 10.32 10.34 10.23 10.26 331,844 -0.06(-0.63%)
Dec 27, 2006 10.31 10.36 10.24 10.32 452,994 +0.06(+0.61%)
Dec 26, 2006 10.16 10.29 10.15 10.26 405,109 +0.10(+0.99%)
Dec 22, 2006 10.22 10.27 10.13 10.16 663,689 -0.06(-0.59%)
Dec 21, 2006 10.27 10.37 10.17 10.22 738,869 -0.05(-0.53%)
Dec 20, 2006 10.35 10.42 10.26 10.27 1,211,496 -0.08(-0.75%)
Dec 19, 2006 10.36 10.39 10.31 10.35 946,691 -0.03(-0.24%)
Dec 18, 2006 10.55 10.57 10.34 10.37 1,060,658 -0.15(-1.43%)
Dec 15, 2006 10.60 10.63 10.48 10.53 1,615,648 -0.08(-0.75%)
Dec 14, 2006 10.69 10.79 10.59 10.60 883,482 -0.05(-0.51%)
Dec 13, 2006 10.65 10.67 10.46 10.66 1,119,078 -0.07(-0.62%)
Dec 12, 2006 10.77 10.80 10.68 10.73 578,932 -0.04(-0.37%)
Dec 11, 2006 10.79 10.82 10.76 10.77 355,787 -0.05(-0.43%)
Dec 08, 2006 10.84 10.87 10.71 10.81 546,849 -0.03(-0.29%)
Dec 07, 2006 10.86 10.88 10.76 10.84 565,045 -0.03(-0.25%)
Dec 06, 2006 10.88 10.89 10.79 10.87 656,027 -0.04(-0.40%)
Dec 05, 2006 10.86 10.97 10.84 10.91 602,396 +0.10(+0.89%)
Dec 04, 2006 10.77 10.83 10.73 10.82 551,159 +0.08(+0.70%)
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.