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 (%)
Jun 30, 2004 8.579 8.769 8.579 8.681 1,736,235 +0.10(+1.17%)
Jun 29, 2004 8.539 8.637 8.529 8.581 688,746 +0.02(+0.24%)
Jun 28, 2004 8.518 8.596 8.445 8.560 1,920,157 +0.04(+0.49%)
Jun 25, 2004 8.278 8.518 8.228 8.518 1,640,922 +0.21(+2.56%)
Jun 24, 2004 8.278 8.345 8.255 8.305 432,981 +0.03(+0.33%)
Jun 23, 2004 8.257 8.283 8.214 8.278 527,815 +0.05(+0.63%)
Jun 22, 2004 8.268 8.289 8.195 8.226 500,035 -0.04(-0.51%)
Jun 21, 2004 8.268 8.356 8.195 8.268 516,320 +0.02(+0.25%)
Jun 18, 2004 8.184 8.299 8.174 8.247 704,552 +0.09(+1.05%)
Jun 17, 2004 8.191 8.245 8.132 8.161 334,315 -0.03(-0.36%)
Jun 16, 2004 8.168 8.262 8.145 8.191 687,309 +0.05(+0.59%)
Jun 15, 2004 8.080 8.174 8.080 8.143 359,221 +0.06(+0.78%)
Jun 14, 2004 8.080 8.132 8.059 8.080 506,262 -0.08(-1.02%)
Jun 10, 2004 8.095 8.174 8.095 8.163 421,007 +0.09(+1.16%)
Jun 09, 2004 8.170 8.205 8.070 8.070 317,072 -0.12(-1.48%)
Jun 08, 2004 8.201 8.220 8.174 8.191 223,675 -0.00(-0.03%)
Jun 07, 2004 8.141 8.201 8.111 8.193 403,764 +0.08(+1.00%)
Jun 04, 2004 8.095 8.155 8.040 8.111 352,036 +0.07(+0.86%)
Jun 03, 2004 8.132 8.163 8.042 8.042 334,794 -0.08(-0.98%)
Jun 02, 2004 8.205 8.226 8.111 8.122 291,208 -0.08(-0.94%)
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.