Skip to main content

Newjersey Resources Corp (NY: NJR )

44.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.218 9.270 9.141 9.270 687,788 +0.06(+0.70%)
Feb 25, 2005 9.040 9.205 8.978 9.205 702,157 +0.15(+1.61%)
Feb 24, 2005 9.030 9.072 8.978 9.059 531,647 +0.03(+0.32%)
Feb 23, 2005 9.051 9.113 8.999 9.030 652,345 -0.00(-0.05%)
Feb 22, 2005 9.093 9.093 8.974 9.034 722,274 -0.10(-1.10%)
Feb 18, 2005 9.218 9.218 9.038 9.134 589,122 -0.06(-0.64%)
Feb 17, 2005 9.224 9.260 9.068 9.193 556,553 -0.03(-0.34%)
Feb 16, 2005 9.166 9.310 9.105 9.224 689,704 +0.03(+0.36%)
Feb 15, 2005 9.145 9.235 9.088 9.191 487,103 +0.04(+0.39%)
Feb 14, 2005 9.178 9.184 9.113 9.155 674,856 -0.02(-0.25%)
Feb 11, 2005 9.168 9.228 9.084 9.178 651,866 +0.01(+0.11%)
Feb 10, 2005 9.111 9.203 9.095 9.168 586,727 +0.08(+0.85%)
Feb 09, 2005 9.124 9.182 9.061 9.091 646,598 -0.01(-0.14%)
Feb 08, 2005 9.124 9.176 9.074 9.103 474,650 +0.01(+0.09%)
Feb 07, 2005 9.187 9.218 9.047 9.095 834,351 -0.07(-0.80%)
Feb 04, 2005 9.226 9.324 9.078 9.168 1,001,987 -0.05(-0.54%)
Feb 03, 2005 9.187 9.218 9.088 9.218 396,101 +0.04(+0.41%)
Feb 02, 2005 9.124 9.184 9.070 9.180 400,890 +0.06(+0.69%)
Feb 01, 2005 9.166 9.245 9.078 9.118 619,297 -0.04(-0.41%)
Jan 31, 2005 9.082 9.205 9.082 9.155 647,556 +0.10(+1.15%)
Jan 28, 2005 9.040 9.080 8.990 9.051 461,240 +0.02(+0.25%)
Jan 27, 2005 8.999 9.084 8.971 9.028 485,667 +0.01(+0.14%)
Jan 26, 2005 8.855 9.026 8.852 9.015 731,853 +0.21(+2.42%)
Jan 25, 2005 8.846 8.915 8.733 8.802 810,881 -0.02(-0.26%)
Jan 24, 2005 8.790 8.930 8.719 8.825 575,232 +0.01(+0.17%)
Jan 21, 2005 8.769 8.840 8.719 8.811 535,958 +0.06(+0.69%)
Jan 20, 2005 8.811 8.830 8.706 8.750 737,600 -0.07(-0.83%)
Jan 19, 2005 8.842 8.951 8.813 8.823 694,494 -0.00(-0.02%)
Jan 18, 2005 8.796 8.832 8.731 8.825 944,033 +0.03(+0.36%)
Jan 14, 2005 8.779 8.825 8.754 8.794 493,330 +0.04(+0.41%)
Jan 13, 2005 8.729 8.821 8.694 8.759 298,872 +0.05(+0.58%)
Jan 12, 2005 8.733 8.738 8.602 8.708 934,933 -0.05(-0.52%)
Jan 11, 2005 8.696 8.769 8.625 8.754 569,964 +0.03(+0.31%)
Jan 10, 2005 8.694 8.842 8.683 8.727 363,531 +0.05(+0.60%)
Jan 07, 2005 8.809 8.840 8.652 8.675 554,158 -0.08(-0.93%)
Jan 06, 2005 8.811 8.842 8.738 8.756 478,482 -0.07(-0.78%)
Jan 05, 2005 8.867 8.905 8.781 8.825 875,541 -0.04(-0.42%)
Jan 04, 2005 8.980 9.020 8.821 8.863 654,740 -0.10(-1.07%)
Jan 03, 2005 9.042 9.093 8.938 8.959 1,030,246 -0.09(-0.99%)
Dec 31, 2004 9.086 9.166 9.047 9.049 230,859 -0.02(-0.18%)
Dec 30, 2004 9.111 9.122 9.063 9.065 165,720 -0.03(-0.28%)
Dec 29, 2004 9.124 9.124 9.057 9.091 290,250 -0.03(-0.37%)
Dec 28, 2004 9.049 9.155 9.049 9.124 201,642 +0.08(+0.85%)
Dec 27, 2004 9.147 9.147 9.045 9.047 203,558 -0.10(-1.14%)
Dec 23, 2004 9.176 9.228 9.145 9.151 351,078 -0.03(-0.27%)
Dec 22, 2004 9.103 9.187 9.103 9.176 370,716 +0.05(+0.55%)
Dec 21, 2004 8.978 9.132 8.978 9.126 338,625 +0.16(+1.77%)
Dec 20, 2004 8.926 9.030 8.926 8.967 607,802 -0.01(-0.12%)
Dec 17, 2004 9.072 9.118 8.974 8.978 1,610,747 -0.10(-1.13%)
Dec 16, 2004 9.111 9.130 9.036 9.080 628,397 -0.05(-0.57%)
Dec 15, 2004 8.934 9.143 8.930 9.132 515,841 +0.18(+1.98%)
Dec 14, 2004 9.040 9.068 8.909 8.955 779,749 -0.09(-1.02%)
Dec 13, 2004 8.894 9.061 8.855 9.047 514,404 +0.06(+0.70%)
Dec 10, 2004 8.978 9.030 8.869 8.984 655,219 -0.01(-0.12%)
Dec 09, 2004 8.911 9.055 8.886 8.994 605,407 +0.06(+0.65%)
Dec 08, 2004 8.867 8.949 8.842 8.936 479,440 +0.06(+0.71%)
Dec 07, 2004 9.103 9.103 8.873 8.873 305,577 -0.23(-2.55%)
Dec 06, 2004 9.040 9.174 8.990 9.105 402,327 +0.05(+0.51%)
Dec 03, 2004 9.118 9.122 9.057 9.059 214,574 -0.06(-0.66%)
Dec 02, 2004 9.157 9.197 9.093 9.120 282,108 -0.03(-0.30%)
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.