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

Newjersey Resources Corp (NY: NJR )

42.86 +0.40 (+0.94%)
Streaming Delayed Price Updated: 1:32 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 (%)
Sep 30, 2004 8.752 8.784 8.629 8.644 451,660 -0.10(-1.12%)
Sep 29, 2004 8.521 8.756 8.518 8.742 426,754 +0.20(+2.35%)
Sep 28, 2004 8.560 8.589 8.504 8.541 358,263 +0.00(+0.02%)
Sep 27, 2004 8.435 8.581 8.429 8.539 282,587 +0.06(+0.74%)
Sep 24, 2004 8.571 8.579 8.452 8.477 456,450 -0.11(-1.34%)
Sep 23, 2004 8.640 8.650 8.573 8.591 301,266 -0.02(-0.27%)
Sep 22, 2004 8.779 8.779 8.614 8.614 371,195 -0.18(-2.00%)
Sep 21, 2004 8.754 8.796 8.721 8.790 185,358 +0.04(+0.43%)
Sep 20, 2004 8.765 8.773 8.675 8.752 239,001 -0.01(-0.07%)
Sep 17, 2004 8.842 8.842 8.719 8.759 410,470 -0.04(-0.45%)
Sep 16, 2004 8.635 8.798 8.635 8.798 253,849 +0.16(+1.91%)
Sep 15, 2004 8.746 8.746 8.633 8.633 258,639 -0.10(-1.17%)
Sep 14, 2004 8.790 8.798 8.719 8.736 396,580 -0.03(-0.38%)
Sep 13, 2004 8.742 8.827 8.721 8.769 699,762 -0.06(-0.71%)
Sep 10, 2004 8.800 8.832 8.754 8.832 227,027 +0.02(+0.26%)
Sep 09, 2004 8.694 8.832 8.694 8.809 397,538 +0.09(+1.08%)
Sep 08, 2004 8.717 8.767 8.665 8.715 349,641 -0.01(-0.14%)
Sep 07, 2004 8.633 8.748 8.623 8.727 243,791 +0.12(+1.43%)
Sep 03, 2004 8.675 8.719 8.566 8.604 166,678 -0.07(-0.79%)
Sep 02, 2004 8.598 8.681 8.589 8.673 255,286 +0.08(+0.97%)
Sep 01, 2004 8.539 8.596 8.531 8.589 391,311 +0.06(+0.71%)
Aug 31, 2004 8.445 8.537 8.441 8.529 392,748 +0.05(+0.62%)
Aug 30, 2004 8.539 8.539 8.445 8.477 304,619 -0.08(-0.90%)
Aug 27, 2004 8.456 8.554 8.435 8.554 214,574 +0.09(+1.06%)
Aug 26, 2004 8.518 8.523 8.427 8.464 264,386 -0.04(-0.52%)
Aug 25, 2004 8.416 8.514 8.374 8.508 365,447 +0.07(+0.84%)
Aug 24, 2004 8.331 8.437 8.268 8.437 459,803 +0.09(+1.02%)
Aug 23, 2004 8.393 8.399 8.255 8.351 692,099 -0.03(-0.40%)
Aug 20, 2004 8.393 8.408 8.364 8.385 331,441 +0.02(+0.22%)
Aug 19, 2004 8.487 8.500 8.358 8.366 865,962 -0.15(-1.74%)
Aug 18, 2004 8.322 8.521 8.318 8.514 351,078 +0.19(+2.23%)
Aug 17, 2004 8.456 8.456 8.324 8.328 553,679 -0.11(-1.26%)
Aug 16, 2004 8.351 8.466 8.351 8.435 330,004 +0.07(+0.87%)
Aug 13, 2004 8.372 8.404 8.295 8.362 324,257 +0.01(+0.13%)
Aug 12, 2004 8.456 8.456 8.351 8.351 248,102 -0.14(-1.60%)
Aug 11, 2004 8.372 8.510 8.293 8.487 423,402 +0.09(+1.02%)
Aug 10, 2004 8.301 8.416 8.289 8.402 267,739 +0.12(+1.46%)
Aug 09, 2004 8.308 8.339 8.270 8.280 402,806 -0.05(-0.58%)
Aug 06, 2004 8.393 8.433 8.326 8.328 371,674 -0.10(-1.16%)
Aug 05, 2004 8.456 8.468 8.366 8.427 553,679 -0.05(-0.54%)
Aug 04, 2004 8.443 8.527 8.376 8.473 567,090 +0.03(+0.40%)
Aug 03, 2004 8.383 8.460 8.383 8.439 609,718 -0.01(-0.12%)
Aug 02, 2004 8.466 8.498 8.408 8.450 378,379 -0.04(-0.44%)
Jul 30, 2004 8.454 8.527 8.412 8.487 644,203 +0.05(+0.57%)
Jul 29, 2004 8.464 8.477 8.418 8.439 718,921 -0.03(-0.30%)
Jul 28, 2004 8.470 8.504 8.402 8.464 535,958 -0.01(-0.07%)
Jul 27, 2004 8.512 8.516 8.435 8.470 550,805 -0.04(-0.47%)
Jul 26, 2004 8.581 8.594 8.508 8.510 392,748 -0.04(-0.49%)
Jul 23, 2004 8.560 8.627 8.541 8.552 323,299 -0.05(-0.61%)
Jul 22, 2004 8.721 8.761 8.591 8.604 424,359 -0.10(-1.20%)
Jul 21, 2004 8.765 8.852 8.706 8.708 491,893 -0.03(-0.36%)
Jul 20, 2004 8.681 8.761 8.650 8.740 297,914 +0.08(+0.87%)
Jul 19, 2004 8.675 8.729 8.654 8.665 389,395 +0.00(+0.00%)
Jul 16, 2004 8.654 8.708 8.602 8.665 364,489 +0.03(+0.36%)
Jul 15, 2004 8.644 8.679 8.591 8.633 240,917 +0.02(+0.19%)
Jul 14, 2004 8.581 8.665 8.569 8.617 203,079 +0.01(+0.10%)
Jul 13, 2004 8.644 8.671 8.594 8.608 224,154 -0.05(-0.60%)
Jul 12, 2004 8.667 8.715 8.623 8.660 472,735 -0.00(-0.05%)
Jul 09, 2004 8.560 8.675 8.546 8.665 457,408 +0.11(+1.32%)
Jul 08, 2004 8.581 8.623 8.539 8.552 623,129 -0.03(-0.34%)
Jul 07, 2004 8.650 8.694 8.579 8.581 918,169 -0.07(-0.80%)
Jul 06, 2004 8.623 8.711 8.623 8.650 549,368 -0.00(-0.05%)
Jul 02, 2004 8.646 8.675 8.627 8.654 659,530 +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.