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 (%)
Sep 30, 2005 9.692 9.702 9.499 9.600 383,648 -0.09(-0.91%)
Sep 29, 2005 9.544 9.688 9.433 9.688 244,749 +0.14(+1.51%)
Sep 28, 2005 9.544 9.556 9.470 9.544 510,573 +0.03(+0.35%)
Sep 27, 2005 9.493 9.644 9.418 9.510 537,394 +0.03(+0.33%)
Sep 26, 2005 9.448 9.504 9.427 9.479 436,334 +0.06(+0.60%)
Sep 23, 2005 9.422 9.460 9.374 9.422 292,645 -0.01(-0.07%)
Sep 22, 2005 9.374 9.475 9.349 9.429 461,240 -0.04(-0.46%)
Sep 21, 2005 9.694 9.694 9.470 9.473 490,456 -0.22(-2.28%)
Sep 20, 2005 9.740 9.784 9.667 9.694 485,188 -0.03(-0.26%)
Sep 19, 2005 9.765 9.792 9.711 9.719 466,029 -0.05(-0.47%)
Sep 16, 2005 9.723 9.765 9.646 9.765 1,125,559 +0.09(+0.93%)
Sep 15, 2005 9.575 9.700 9.573 9.675 481,835 +0.10(+1.07%)
Sep 14, 2005 9.519 9.592 9.519 9.573 459,324 +0.05(+0.55%)
Sep 13, 2005 9.752 9.752 9.422 9.521 999,592 -0.30(-3.10%)
Sep 12, 2005 9.855 9.855 9.734 9.825 449,744 -0.03(-0.30%)
Sep 09, 2005 9.750 9.857 9.729 9.855 278,276 +0.10(+1.07%)
Sep 08, 2005 9.748 9.786 9.698 9.750 403,285 -0.03(-0.26%)
Sep 07, 2005 9.742 9.779 9.658 9.775 421,965 +0.03(+0.26%)
Sep 06, 2005 9.744 9.844 9.711 9.750 462,676 +0.01(+0.11%)
Sep 02, 2005 9.811 9.844 9.729 9.740 200,205 -0.07(-0.72%)
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.