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 (%)
Dec 30, 2005 8.750 8.788 8.669 8.748 408,461 -0.00(-0.02%)
Dec 29, 2005 8.829 8.865 8.750 8.750 603,832 -0.09(-0.99%)
Dec 28, 2005 8.781 8.854 8.750 8.838 401,278 +0.09(+0.98%)
Dec 27, 2005 8.928 8.946 8.740 8.752 405,587 -0.17(-1.87%)
Dec 23, 2005 8.938 8.990 8.896 8.919 422,826 -0.02(-0.21%)
Dec 22, 2005 8.961 8.997 8.896 8.938 366,800 -0.02(-0.26%)
Dec 21, 2005 8.994 9.065 8.896 8.961 464,007 -0.01(-0.14%)
Dec 20, 2005 8.967 9.057 8.963 8.974 409,418 -0.01(-0.16%)
Dec 19, 2005 9.118 9.120 8.980 8.988 557,384 -0.13(-1.40%)
Dec 16, 2005 9.228 9.230 9.116 9.116 1,465,767 -0.10(-1.09%)
Dec 15, 2005 9.218 9.218 9.084 9.216 333,760 -0.00(-0.02%)
Dec 14, 2005 9.151 9.258 9.151 9.218 439,586 +0.08(+0.91%)
Dec 13, 2005 9.072 9.155 9.055 9.134 510,456 +0.00(+0.02%)
Dec 12, 2005 9.283 9.291 9.068 9.132 592,819 -0.11(-1.15%)
Dec 09, 2005 9.293 9.303 9.207 9.239 272,467 -0.00(-0.05%)
Dec 08, 2005 9.157 9.310 9.126 9.243 703,434 +0.10(+1.07%)
Dec 07, 2005 9.126 9.187 9.084 9.145 679,012 +0.02(+0.21%)
Dec 06, 2005 9.001 9.182 9.001 9.126 882,524 +0.15(+1.70%)
Dec 05, 2005 9.001 9.028 8.867 8.974 646,929 -0.03(-0.30%)
Dec 02, 2005 9.022 9.022 8.917 9.001 458,740 +0.01(+0.09%)
Dec 01, 2005 8.896 9.032 8.896 8.992 577,974 +0.11(+1.29%)
Nov 30, 2005 8.900 8.955 8.825 8.877 610,536 -0.04(-0.44%)
Nov 29, 2005 8.836 8.957 8.821 8.917 659,379 +0.12(+1.40%)
Nov 28, 2005 8.863 8.863 8.750 8.794 509,020 -0.04(-0.50%)
Nov 25, 2005 8.792 8.842 8.752 8.838 116,839 +0.05(+0.55%)
Nov 23, 2005 8.752 8.829 8.750 8.790 304,071 +0.02(+0.19%)
Nov 22, 2005 8.731 8.804 8.667 8.773 518,118 +0.04(+0.48%)
Nov 21, 2005 8.752 8.779 8.698 8.731 534,878 -0.03(-0.31%)
Nov 18, 2005 8.771 8.813 8.677 8.758 584,199 +0.00(+0.02%)
Nov 17, 2005 8.727 8.802 8.690 8.756 695,293 +0.03(+0.38%)
Nov 16, 2005 8.765 8.786 8.667 8.723 634,000 -0.06(-0.69%)
Nov 15, 2005 8.884 8.911 8.752 8.784 958,662 -0.11(-1.20%)
Nov 14, 2005 9.013 9.013 8.832 8.890 661,774 -0.12(-1.37%)
Nov 11, 2005 8.951 9.047 8.871 9.013 631,127 +0.03(+0.37%)
Nov 10, 2005 8.813 9.001 8.664 8.980 887,792 +0.13(+1.42%)
Nov 09, 2005 8.769 8.930 8.758 8.854 385,476 +0.09(+0.98%)
Nov 08, 2005 8.719 8.806 8.639 8.769 597,607 +0.01(+0.07%)
Nov 07, 2005 8.788 8.850 8.687 8.763 566,003 -0.02(-0.26%)
Nov 04, 2005 8.834 8.875 8.727 8.786 520,512 -0.03(-0.28%)
Nov 03, 2005 8.865 8.938 8.771 8.811 1,084,600 -0.04(-0.50%)
Nov 02, 2005 8.834 8.875 8.731 8.854 987,393 +0.03(+0.35%)
Nov 01, 2005 8.982 8.982 8.779 8.823 751,798 -0.19(-2.11%)
Oct 31, 2005 8.917 9.084 8.905 9.013 713,968 +0.11(+1.20%)
Oct 28, 2005 8.708 8.982 8.706 8.907 751,798 +0.19(+2.23%)
Oct 27, 2005 8.792 8.834 8.656 8.713 599,044 -0.09(-1.02%)
Oct 26, 2005 8.865 8.946 8.761 8.802 476,936 -0.06(-0.71%)
Oct 25, 2005 8.834 8.888 8.725 8.865 701,039 -0.00(-0.02%)
Oct 24, 2005 8.717 8.886 8.717 8.867 517,639 +0.17(+1.97%)
Oct 21, 2005 8.708 8.823 8.658 8.696 519,076 -0.01(-0.12%)
Oct 20, 2005 8.802 8.823 8.612 8.706 853,314 -0.10(-1.09%)
Oct 19, 2005 8.675 8.838 8.496 8.802 1,212,933 +0.13(+1.47%)
Oct 18, 2005 8.850 8.873 8.675 8.675 690,026 -0.18(-1.98%)
Oct 17, 2005 8.840 8.875 8.721 8.850 509,020 -0.01(-0.12%)
Oct 14, 2005 8.848 8.875 8.704 8.861 418,038 +0.05(+0.62%)
Oct 13, 2005 8.948 8.953 8.646 8.806 894,496 -0.08(-0.85%)
Oct 12, 2005 9.057 9.132 8.827 8.882 1,050,123 -0.18(-1.94%)
Oct 11, 2005 9.099 9.205 9.055 9.057 1,011,336 -0.03(-0.32%)
Oct 10, 2005 9.178 9.214 9.045 9.086 504,710 -0.10(-1.11%)
Oct 07, 2005 9.105 9.270 9.105 9.189 386,433 +0.14(+1.50%)
Oct 06, 2005 9.111 9.264 8.932 9.053 818,837 -0.07(-0.76%)
Oct 05, 2005 9.496 9.516 9.120 9.122 987,872 -0.37(-3.94%)
Oct 04, 2005 9.738 9.794 9.496 9.496 532,005 -0.24(-2.42%)
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.