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 (%)
Mar 31, 2004 7.923 7.942 7.888 7.892 328,088 +0.00(+0.00%)
Mar 30, 2004 7.827 7.892 7.825 7.892 306,535 +0.06(+0.83%)
Mar 29, 2004 7.809 7.850 7.781 7.827 332,399 +0.06(+0.81%)
Mar 26, 2004 7.775 7.809 7.748 7.765 440,644 +0.01(+0.08%)
Mar 25, 2004 7.746 7.771 7.735 7.758 589,122 +0.04(+0.54%)
Mar 24, 2004 7.704 7.752 7.704 7.717 753,406 -0.03(-0.38%)
Mar 23, 2004 7.750 7.784 7.731 7.746 717,005 +0.02(+0.22%)
Mar 22, 2004 7.740 7.779 7.685 7.729 983,308 -0.01(-0.13%)
Mar 19, 2004 7.842 7.842 7.727 7.740 580,980 -0.08(-1.04%)
Mar 18, 2004 7.794 7.894 7.769 7.821 301,266 +0.01(+0.08%)
Mar 17, 2004 7.840 7.877 7.811 7.815 501,472 +0.00(+0.03%)
Mar 16, 2004 7.819 7.863 7.769 7.813 472,735 +0.01(+0.11%)
Mar 15, 2004 7.913 7.913 7.781 7.804 563,737 -0.08(-0.98%)
Mar 12, 2004 7.825 7.951 7.809 7.882 411,906 +0.04(+0.45%)
Mar 11, 2004 7.913 8.057 7.846 7.846 362,573 -0.11(-1.39%)
Mar 10, 2004 8.028 8.105 7.957 7.957 345,810 -0.05(-0.63%)
Mar 09, 2004 8.080 8.099 8.007 8.007 279,713 -0.06(-0.80%)
Mar 08, 2004 8.111 8.153 8.070 8.072 390,353 -0.02(-0.23%)
Mar 05, 2004 8.090 8.145 8.051 8.090 276,360 +0.02(+0.23%)
Mar 04, 2004 8.134 8.134 8.065 8.072 238,043 -0.04(-0.51%)
Mar 03, 2004 8.136 8.141 8.049 8.113 234,212 -0.00(-0.03%)
Mar 02, 2004 8.143 8.184 8.105 8.115 331,920 -0.02(-0.21%)
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.