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

Newjersey Resources Corp (NY: NJR )

44.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 8.898 8.953 8.823 8.875 610,676 -0.04(-0.44%)
Nov 29, 2005 8.834 8.955 8.819 8.915 659,530 +0.12(+1.40%)
Nov 28, 2005 8.861 8.861 8.748 8.792 509,136 -0.04(-0.50%)
Nov 25, 2005 8.790 8.840 8.750 8.836 116,866 +0.05(+0.55%)
Nov 23, 2005 8.750 8.827 8.748 8.788 304,140 +0.02(+0.19%)
Nov 22, 2005 8.729 8.802 8.665 8.771 518,236 +0.04(+0.48%)
Nov 21, 2005 8.750 8.777 8.696 8.729 535,000 -0.03(-0.31%)
Nov 18, 2005 8.769 8.811 8.675 8.756 584,333 +0.00(+0.02%)
Nov 17, 2005 8.725 8.800 8.688 8.754 695,452 +0.03(+0.38%)
Nov 16, 2005 8.763 8.784 8.665 8.721 634,145 -0.06(-0.69%)
Nov 15, 2005 8.882 8.909 8.750 8.781 958,881 -0.11(-1.20%)
Nov 14, 2005 9.011 9.011 8.830 8.888 661,924 -0.12(-1.37%)
Nov 11, 2005 8.949 9.045 8.869 9.011 631,271 +0.03(+0.37%)
Nov 10, 2005 8.811 8.999 8.662 8.978 887,994 +0.13(+1.42%)
Nov 09, 2005 8.767 8.928 8.756 8.852 385,564 +0.09(+0.98%)
Nov 08, 2005 8.717 8.804 8.637 8.767 597,744 +0.01(+0.07%)
Nov 07, 2005 8.786 8.848 8.685 8.761 566,132 -0.02(-0.26%)
Nov 04, 2005 8.832 8.873 8.725 8.784 520,631 -0.03(-0.28%)
Nov 03, 2005 8.863 8.936 8.769 8.809 1,084,848 -0.04(-0.50%)
Nov 02, 2005 8.832 8.873 8.729 8.852 987,618 +0.03(+0.35%)
Nov 01, 2005 8.980 8.980 8.777 8.821 751,969 -0.19(-2.11%)
Oct 31, 2005 8.915 9.082 8.903 9.011 714,131 +0.11(+1.20%)
Oct 28, 2005 8.706 8.980 8.704 8.905 751,969 +0.19(+2.23%)
Oct 27, 2005 8.790 8.832 8.654 8.711 599,180 -0.09(-1.02%)
Oct 26, 2005 8.863 8.944 8.759 8.800 477,045 -0.06(-0.71%)
Oct 25, 2005 8.832 8.886 8.723 8.863 701,199 -0.00(-0.02%)
Oct 24, 2005 8.715 8.884 8.715 8.865 517,757 +0.17(+1.97%)
Oct 21, 2005 8.706 8.821 8.656 8.694 519,194 -0.01(-0.12%)
Oct 20, 2005 8.800 8.821 8.610 8.704 853,509 -0.10(-1.09%)
Oct 19, 2005 8.673 8.836 8.494 8.800 1,213,209 +0.13(+1.47%)
Oct 18, 2005 8.848 8.871 8.673 8.673 690,183 -0.18(-1.98%)
Oct 17, 2005 8.838 8.873 8.719 8.848 509,136 -0.01(-0.12%)
Oct 14, 2005 8.846 8.873 8.702 8.859 418,133 +0.05(+0.62%)
Oct 13, 2005 8.946 8.951 8.644 8.804 894,700 -0.08(-0.85%)
Oct 12, 2005 9.055 9.130 8.825 8.880 1,050,362 -0.18(-1.94%)
Oct 11, 2005 9.097 9.203 9.053 9.055 1,011,566 -0.03(-0.32%)
Oct 10, 2005 9.176 9.212 9.042 9.084 504,825 -0.10(-1.11%)
Oct 07, 2005 9.103 9.268 9.103 9.187 386,522 +0.14(+1.50%)
Oct 06, 2005 9.109 9.262 8.930 9.051 819,024 -0.07(-0.76%)
Oct 05, 2005 9.493 9.514 9.118 9.120 988,097 -0.37(-3.94%)
Oct 04, 2005 9.736 9.792 9.493 9.493 532,126 -0.24(-2.42%)
Oct 03, 2005 9.635 9.802 9.631 9.729 465,550 +0.13(+1.35%)
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.