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, 2005 9.045 9.109 8.999 9.088 592,475 +0.03(+0.32%)
Mar 30, 2005 8.946 9.059 8.946 9.059 298,872 +0.13(+1.50%)
Mar 29, 2005 9.082 9.132 8.913 8.926 523,026 -0.14(-1.50%)
Mar 28, 2005 9.061 9.136 9.038 9.061 734,248 +0.00(+0.00%)
Mar 24, 2005 9.126 9.166 9.049 9.061 265,823 -0.04(-0.48%)
Mar 23, 2005 9.210 9.210 9.068 9.105 700,720 -0.10(-1.13%)
Mar 22, 2005 9.207 9.283 9.145 9.210 493,330 -0.01(-0.09%)
Mar 21, 2005 9.260 9.280 9.153 9.218 367,363 -0.03(-0.34%)
Mar 18, 2005 9.293 9.312 9.149 9.249 901,405 +0.01(+0.09%)
Mar 17, 2005 9.218 9.297 9.149 9.241 345,810 +0.04(+0.39%)
Mar 16, 2005 9.212 9.249 9.164 9.205 425,796 -0.01(-0.07%)
Mar 15, 2005 9.291 9.395 9.195 9.212 343,415 -0.08(-0.85%)
Mar 14, 2005 9.151 9.322 9.151 9.291 412,385 +0.10(+1.14%)
Mar 11, 2005 9.207 9.235 9.128 9.187 495,246 -0.07(-0.72%)
Mar 10, 2005 9.270 9.314 9.195 9.253 517,757 -0.04(-0.38%)
Mar 09, 2005 9.345 9.372 9.249 9.289 471,298 -0.06(-0.60%)
Mar 08, 2005 9.496 9.496 9.343 9.345 545,537 -0.13(-1.37%)
Mar 07, 2005 9.374 9.500 9.354 9.475 326,651 +0.05(+0.51%)
Mar 04, 2005 9.364 9.473 9.324 9.427 318,030 +0.08(+0.85%)
Mar 03, 2005 9.377 9.443 9.312 9.347 441,123 +0.00(+0.02%)
Mar 02, 2005 9.356 9.437 9.312 9.345 528,773 -0.01(-0.09%)
Mar 01, 2005 9.285 9.422 9.228 9.354 697,847 +0.08(+0.90%)
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%)
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.