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

Newjersey Resources Corp (NY: NJR )

42.46 -1.28 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2005 9.840 9.897 9.711 9.869 704,391 +0.02(+0.21%)
Jul 28, 2005 9.867 9.880 9.725 9.849 906,946 -0.08(-0.80%)
Jul 27, 2005 9.940 9.953 9.846 9.928 575,101 -0.01(-0.13%)
Jul 26, 2005 9.974 10.02 9.930 9.940 342,379 -0.03(-0.27%)
Jul 25, 2005 9.997 10.02 9.920 9.968 305,986 -0.03(-0.29%)
Jul 22, 2005 9.957 10.02 9.917 9.997 591,382 +0.06(+0.57%)
Jul 21, 2005 10.02 10.02 9.859 9.940 619,156 -0.08(-0.79%)
Jul 20, 2005 9.993 10.05 9.974 10.02 325,140 +0.01(+0.10%)
Jul 19, 2005 9.932 10.09 9.932 10.01 260,974 +0.06(+0.57%)
Jul 18, 2005 10.02 10.04 9.930 9.953 160,415 -0.09(-0.85%)
Jul 15, 2005 10.04 10.10 9.978 10.04 209,737 -0.00(-0.04%)
Jul 14, 2005 10.22 10.24 10.01 10.04 320,831 -0.14(-1.33%)
Jul 13, 2005 10.21 10.26 10.16 10.18 312,690 -0.02(-0.20%)
Jul 12, 2005 10.22 10.26 10.19 10.20 411,813 -0.03(-0.33%)
Jul 11, 2005 10.25 10.30 10.18 10.23 512,850 +0.00(+0.00%)
Jul 08, 2005 10.13 10.25 10.09 10.23 369,195 +0.11(+1.14%)
Jul 07, 2005 10.02 10.13 9.965 10.12 412,291 +0.07(+0.73%)
Jul 06, 2005 10.17 10.23 10.04 10.04 445,332 -0.13(-1.23%)
Jul 05, 2005 10.09 10.23 10.09 10.17 437,671 +0.08(+0.79%)
Jul 01, 2005 10.10 10.14 10.05 10.09 1,001,280 +0.01(+0.14%)
Jun 30, 2005 10.01 10.11 9.995 10.08 498,485 +0.09(+0.86%)
Jun 29, 2005 10.04 10.06 9.951 9.991 422,347 -0.04(-0.37%)
Jun 28, 2005 9.826 10.04 9.826 10.03 653,633 +0.23(+2.39%)
Jun 27, 2005 9.798 9.805 9.686 9.794 409,418 -0.02(-0.21%)
Jun 24, 2005 9.711 9.815 9.606 9.815 750,840 +0.09(+0.94%)
Jun 23, 2005 9.780 9.826 9.681 9.723 286,832 -0.06(-0.58%)
Jun 22, 2005 9.732 9.788 9.721 9.780 259,059 +0.08(+0.77%)
Jun 21, 2005 9.805 9.811 9.702 9.704 169,034 -0.09(-0.90%)
Jun 20, 2005 9.811 9.828 9.746 9.792 314,606 -0.02(-0.19%)
Jun 17, 2005 9.761 9.838 9.707 9.811 1,307,267 +0.10(+1.05%)
Jun 16, 2005 9.690 9.711 9.627 9.709 422,826 +0.03(+0.26%)
Jun 15, 2005 9.711 9.711 9.565 9.684 351,956 -0.03(-0.28%)
Jun 14, 2005 9.671 9.740 9.659 9.711 346,689 +0.04(+0.41%)
Jun 13, 2005 9.548 9.673 9.435 9.671 294,015 +0.08(+0.81%)
Jun 10, 2005 9.652 9.686 9.567 9.594 217,398 -0.06(-0.61%)
Jun 09, 2005 9.523 9.654 9.441 9.652 314,606 +0.15(+1.58%)
Jun 08, 2005 9.523 9.590 9.481 9.502 260,495 -0.01(-0.11%)
Jun 07, 2005 9.590 9.721 9.512 9.512 388,349 -0.07(-0.70%)
Jun 06, 2005 9.489 9.585 9.477 9.579 339,985 +0.06(+0.66%)
Jun 03, 2005 9.613 9.677 9.462 9.517 240,862 -0.08(-0.85%)
Jun 02, 2005 9.581 9.633 9.523 9.598 383,081 +0.02(+0.17%)
Jun 01, 2005 9.439 9.627 9.439 9.581 414,207 +0.16(+1.73%)
May 31, 2005 9.450 9.521 9.418 9.418 290,663 -0.03(-0.33%)
May 27, 2005 9.418 9.483 9.383 9.450 215,483 +0.04(+0.42%)
May 26, 2005 9.214 9.425 9.214 9.410 273,903 +0.22(+2.36%)
May 25, 2005 9.333 9.333 9.164 9.193 392,180 -0.12(-1.28%)
May 24, 2005 9.251 9.341 9.222 9.312 368,716 +0.06(+0.63%)
May 23, 2005 9.272 9.341 9.253 9.253 466,881 -0.05(-0.54%)
May 20, 2005 9.494 9.494 9.291 9.303 355,308 -0.19(-2.00%)
May 19, 2005 9.554 9.554 9.439 9.494 243,735 -0.08(-0.83%)
May 18, 2005 9.512 9.610 9.512 9.573 416,122 +0.06(+0.64%)
May 17, 2005 9.481 9.546 9.410 9.512 453,952 +0.05(+0.49%)
May 16, 2005 9.205 9.475 9.193 9.466 626,338 +0.28(+3.02%)
May 13, 2005 9.324 9.324 9.105 9.189 325,619 -0.11(-1.23%)
May 12, 2005 9.370 9.425 9.239 9.303 284,917 -0.07(-0.71%)
May 11, 2005 9.301 9.393 9.243 9.370 281,086 +0.09(+0.97%)
May 10, 2005 9.418 9.418 9.216 9.281 630,648 -0.11(-1.18%)
May 09, 2005 9.322 9.391 9.232 9.391 364,885 +0.06(+0.60%)
May 06, 2005 9.366 9.393 9.308 9.335 277,255 -0.01(-0.13%)
May 05, 2005 9.318 9.387 9.251 9.347 440,544 +0.02(+0.20%)
May 04, 2005 9.168 9.366 9.157 9.329 640,225 +0.18(+1.99%)
May 03, 2005 9.214 9.214 9.105 9.147 518,118 -0.07(-0.73%)
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.