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

Newjersey Resources Corp (NY: NJR )

43.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2004 8.456 8.529 8.414 8.489 644,056 +0.05(+0.57%)
Jul 29, 2004 8.466 8.479 8.420 8.441 718,757 -0.03(-0.30%)
Jul 28, 2004 8.472 8.506 8.403 8.466 535,835 -0.01(-0.07%)
Jul 27, 2004 8.514 8.518 8.437 8.472 550,680 -0.04(-0.47%)
Jul 26, 2004 8.583 8.596 8.510 8.512 392,658 -0.04(-0.49%)
Jul 23, 2004 8.562 8.629 8.543 8.554 323,225 -0.05(-0.61%)
Jul 22, 2004 8.723 8.763 8.593 8.606 424,263 -0.10(-1.20%)
Jul 21, 2004 8.767 8.854 8.708 8.710 491,781 -0.03(-0.36%)
Jul 20, 2004 8.683 8.763 8.652 8.742 297,846 +0.08(+0.87%)
Jul 19, 2004 8.677 8.731 8.656 8.667 389,307 +0.00(+0.00%)
Jul 16, 2004 8.656 8.710 8.604 8.667 364,406 +0.03(+0.36%)
Jul 15, 2004 8.646 8.681 8.593 8.635 240,862 +0.02(+0.19%)
Jul 14, 2004 8.583 8.667 8.570 8.619 203,033 +0.01(+0.10%)
Jul 13, 2004 8.646 8.673 8.596 8.610 224,102 -0.05(-0.60%)
Jul 12, 2004 8.669 8.717 8.625 8.662 472,627 -0.00(-0.05%)
Jul 09, 2004 8.562 8.677 8.548 8.667 457,304 +0.11(+1.32%)
Jul 08, 2004 8.583 8.625 8.541 8.554 622,986 -0.03(-0.34%)
Jul 07, 2004 8.652 8.696 8.581 8.583 917,960 -0.07(-0.80%)
Jul 06, 2004 8.625 8.713 8.625 8.652 549,243 -0.00(-0.05%)
Jul 02, 2004 8.648 8.677 8.629 8.656 659,379 +0.01(+0.14%)
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.