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, 2005 10.01 10.11 9.992 10.07 498,599 +0.09(+0.86%)
Jun 29, 2005 10.03 10.06 9.949 9.988 422,444 -0.04(-0.38%)
Jun 28, 2005 9.823 10.04 9.823 10.03 653,782 +0.23(+2.39%)
Jun 27, 2005 9.796 9.802 9.683 9.792 409,512 -0.02(-0.21%)
Jun 24, 2005 9.709 9.813 9.604 9.813 751,011 +0.09(+0.95%)
Jun 23, 2005 9.777 9.823 9.679 9.721 286,898 -0.06(-0.58%)
Jun 22, 2005 9.729 9.786 9.719 9.777 259,118 +0.08(+0.77%)
Jun 21, 2005 9.802 9.809 9.700 9.702 169,073 -0.09(-0.90%)
Jun 20, 2005 9.809 9.825 9.744 9.790 314,677 -0.02(-0.19%)
Jun 17, 2005 9.759 9.836 9.704 9.809 1,307,565 +0.10(+1.05%)
Jun 16, 2005 9.688 9.709 9.625 9.706 422,923 +0.03(+0.26%)
Jun 15, 2005 9.709 9.709 9.562 9.681 352,036 -0.03(-0.28%)
Jun 14, 2005 9.669 9.738 9.656 9.709 346,768 +0.04(+0.41%)
Jun 13, 2005 9.546 9.671 9.433 9.669 294,082 +0.08(+0.81%)
Jun 10, 2005 9.650 9.683 9.564 9.592 217,448 -0.06(-0.61%)
Jun 09, 2005 9.521 9.652 9.439 9.650 314,677 +0.15(+1.58%)
Jun 08, 2005 9.521 9.587 9.479 9.500 260,555 -0.01(-0.11%)
Jun 07, 2005 9.587 9.719 9.510 9.510 388,437 -0.07(-0.70%)
Jun 06, 2005 9.487 9.583 9.475 9.577 340,062 +0.06(+0.66%)
Jun 03, 2005 9.610 9.675 9.460 9.514 240,917 -0.08(-0.85%)
Jun 02, 2005 9.579 9.631 9.521 9.596 383,169 +0.02(+0.17%)
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.