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

Newjersey Resources Corp (NY: NJR )

43.34 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 7.925 7.944 7.890 7.894 328,013 +0.00(+0.00%)
Mar 30, 2004 7.829 7.894 7.827 7.894 306,465 +0.06(+0.83%)
Mar 29, 2004 7.810 7.852 7.783 7.829 332,323 +0.06(+0.81%)
Mar 26, 2004 7.777 7.810 7.750 7.766 440,544 +0.01(+0.08%)
Mar 25, 2004 7.748 7.773 7.737 7.760 588,988 +0.04(+0.54%)
Mar 24, 2004 7.706 7.754 7.706 7.718 753,234 -0.03(-0.38%)
Mar 23, 2004 7.752 7.785 7.733 7.748 716,842 +0.02(+0.22%)
Mar 22, 2004 7.741 7.781 7.687 7.731 983,083 -0.01(-0.13%)
Mar 19, 2004 7.844 7.844 7.729 7.741 580,847 -0.08(-1.04%)
Mar 18, 2004 7.796 7.896 7.771 7.823 301,198 +0.01(+0.08%)
Mar 17, 2004 7.842 7.879 7.812 7.817 501,358 +0.00(+0.03%)
Mar 16, 2004 7.821 7.865 7.771 7.815 472,627 +0.01(+0.11%)
Mar 15, 2004 7.915 7.915 7.783 7.806 563,609 -0.08(-0.98%)
Mar 12, 2004 7.827 7.952 7.810 7.883 411,813 +0.04(+0.45%)
Mar 11, 2004 7.915 8.059 7.848 7.848 362,491 -0.11(-1.39%)
Mar 10, 2004 8.030 8.107 7.959 7.959 345,731 -0.05(-0.63%)
Mar 09, 2004 8.082 8.101 8.009 8.009 279,649 -0.06(-0.80%)
Mar 08, 2004 8.113 8.155 8.071 8.073 390,264 -0.02(-0.23%)
Mar 05, 2004 8.092 8.147 8.053 8.092 276,297 +0.02(+0.23%)
Mar 04, 2004 8.136 8.136 8.067 8.073 237,989 -0.04(-0.51%)
Mar 03, 2004 8.138 8.142 8.050 8.115 234,158 -0.00(-0.03%)
Mar 02, 2004 8.144 8.186 8.107 8.117 331,844 -0.02(-0.21%)
Mar 01, 2004 8.144 8.186 8.124 8.134 530,089 +0.01(+0.13%)
Feb 27, 2004 8.088 8.182 8.048 8.124 940,944 +0.03(+0.41%)
Feb 26, 2004 8.061 8.103 8.023 8.090 568,876 +0.06(+0.75%)
Feb 25, 2004 8.109 8.140 8.021 8.030 426,657 -0.05(-0.65%)
Feb 24, 2004 8.034 8.147 8.019 8.082 658,422 +0.07(+0.86%)
Feb 23, 2004 8.096 8.132 7.973 8.013 451,078 -0.07(-0.90%)
Feb 20, 2004 8.144 8.157 8.059 8.086 359,618 -0.04(-0.46%)
Feb 19, 2004 8.280 8.328 8.117 8.124 601,917 -0.11(-1.39%)
Feb 18, 2004 8.291 8.335 8.232 8.238 248,524 -0.03(-0.38%)
Feb 17, 2004 8.144 8.289 8.144 8.270 223,145 +0.17(+2.06%)
Feb 13, 2004 8.245 8.259 8.103 8.103 335,196 -0.15(-1.77%)
Feb 12, 2004 8.353 8.353 8.236 8.249 184,837 -0.10(-1.25%)
Feb 11, 2004 8.351 8.353 8.295 8.353 196,329 +0.02(+0.25%)
Feb 10, 2004 8.253 8.332 8.241 8.332 384,997 +0.08(+0.99%)
Feb 09, 2004 8.289 8.332 8.251 8.251 328,971 -0.02(-0.20%)
Feb 06, 2004 8.040 8.276 8.032 8.268 949,564 +0.37(+4.74%)
Feb 05, 2004 7.919 7.973 7.858 7.894 339,506 +0.01(+0.08%)
Feb 04, 2004 8.082 8.082 7.888 7.888 324,661 -0.22(-2.70%)
Feb 03, 2004 8.103 8.153 8.069 8.107 125,938 +0.01(+0.13%)
Feb 02, 2004 8.080 8.103 8.000 8.096 215,962 +0.04(+0.47%)
Jan 30, 2004 8.069 8.090 8.028 8.059 300,719 +0.00(+0.05%)
Jan 29, 2004 8.040 8.096 8.000 8.055 255,707 +0.04(+0.44%)
Jan 28, 2004 8.155 8.193 8.009 8.019 298,325 -0.08(-1.03%)
Jan 27, 2004 8.243 8.247 8.103 8.103 267,678 -0.10(-1.20%)
Jan 26, 2004 8.124 8.220 8.111 8.201 249,003 +0.08(+0.95%)
Jan 23, 2004 8.078 8.178 8.071 8.124 555,468 +0.07(+0.83%)
Jan 22, 2004 8.136 8.142 8.044 8.057 167,119 -0.07(-0.82%)
Jan 21, 2004 8.155 8.155 8.069 8.124 193,935 -0.03(-0.36%)
Jan 20, 2004 8.042 8.153 8.042 8.153 275,340 +0.13(+1.64%)
Jan 16, 2004 8.140 8.144 8.021 8.021 176,696 -0.08(-1.01%)
Jan 15, 2004 8.186 8.197 8.053 8.103 192,019 -0.07(-0.89%)
Jan 14, 2004 8.061 8.176 8.019 8.176 243,735 +0.11(+1.42%)
Jan 13, 2004 8.061 8.067 7.988 8.061 334,717 -0.01(-0.16%)
Jan 12, 2004 7.984 8.073 7.969 8.073 268,636 +0.11(+1.39%)
Jan 09, 2004 8.011 8.071 7.963 7.963 201,596 -0.08(-0.96%)
Jan 08, 2004 8.050 8.082 7.982 8.040 269,115 +0.02(+0.29%)
Jan 07, 2004 7.971 8.034 7.883 8.017 319,873 +0.08(+0.97%)
Jan 06, 2004 8.105 8.132 7.940 7.940 291,142 -0.13(-1.66%)
Jan 05, 2004 8.099 8.142 8.036 8.073 189,625 -0.03(-0.31%)
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.