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

Newjersey Resources Corp (NY: NJR )

44.59 +0.57 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2005 9.047 9.111 9.001 9.090 592,340 +0.03(+0.32%)
Mar 30, 2005 8.948 9.061 8.948 9.061 298,803 +0.13(+1.50%)
Mar 29, 2005 9.084 9.134 8.915 8.928 522,906 -0.14(-1.50%)
Mar 28, 2005 9.063 9.139 9.040 9.063 734,080 +0.00(+0.00%)
Mar 24, 2005 9.128 9.168 9.051 9.063 265,763 -0.04(-0.48%)
Mar 23, 2005 9.212 9.212 9.070 9.107 700,561 -0.10(-1.13%)
Mar 22, 2005 9.210 9.285 9.147 9.212 493,217 -0.01(-0.09%)
Mar 21, 2005 9.262 9.283 9.155 9.220 367,279 -0.03(-0.34%)
Mar 18, 2005 9.295 9.314 9.151 9.251 901,200 +0.01(+0.09%)
Mar 17, 2005 9.220 9.299 9.151 9.243 345,731 +0.04(+0.39%)
Mar 16, 2005 9.214 9.251 9.166 9.207 425,699 -0.01(-0.07%)
Mar 15, 2005 9.293 9.397 9.197 9.214 343,337 -0.08(-0.85%)
Mar 14, 2005 9.153 9.324 9.153 9.293 412,291 +0.10(+1.14%)
Mar 11, 2005 9.210 9.237 9.130 9.189 495,133 -0.07(-0.72%)
Mar 10, 2005 9.272 9.316 9.197 9.255 517,639 -0.04(-0.38%)
Mar 09, 2005 9.347 9.374 9.251 9.291 471,190 -0.06(-0.60%)
Mar 08, 2005 9.498 9.498 9.345 9.347 545,412 -0.13(-1.37%)
Mar 07, 2005 9.377 9.502 9.356 9.477 326,577 +0.05(+0.51%)
Mar 04, 2005 9.366 9.475 9.326 9.429 317,958 +0.08(+0.85%)
Mar 03, 2005 9.379 9.445 9.314 9.349 441,023 +0.00(+0.02%)
Mar 02, 2005 9.358 9.439 9.314 9.347 528,653 -0.01(-0.09%)
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.