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 (%)
Jan 31, 2005 9.084 9.207 9.084 9.157 647,408 +0.10(+1.15%)
Jan 28, 2005 9.042 9.082 8.992 9.053 461,134 +0.02(+0.25%)
Jan 27, 2005 9.001 9.086 8.974 9.030 485,556 +0.01(+0.14%)
Jan 26, 2005 8.857 9.028 8.854 9.017 731,686 +0.21(+2.42%)
Jan 25, 2005 8.848 8.917 8.735 8.804 810,697 -0.02(-0.26%)
Jan 24, 2005 8.792 8.932 8.721 8.827 575,101 +0.01(+0.17%)
Jan 21, 2005 8.771 8.842 8.721 8.813 535,835 +0.06(+0.69%)
Jan 20, 2005 8.813 8.832 8.708 8.752 737,432 -0.07(-0.83%)
Jan 19, 2005 8.844 8.953 8.815 8.825 694,335 -0.00(-0.02%)
Jan 18, 2005 8.798 8.834 8.733 8.827 943,818 +0.03(+0.36%)
Jan 14, 2005 8.781 8.827 8.756 8.796 493,217 +0.04(+0.41%)
Jan 13, 2005 8.731 8.823 8.696 8.761 298,803 +0.05(+0.58%)
Jan 12, 2005 8.735 8.740 8.604 8.710 934,719 -0.05(-0.52%)
Jan 11, 2005 8.698 8.771 8.627 8.756 569,834 +0.03(+0.31%)
Jan 10, 2005 8.696 8.844 8.685 8.729 363,448 +0.05(+0.60%)
Jan 07, 2005 8.811 8.842 8.654 8.677 554,032 -0.08(-0.93%)
Jan 06, 2005 8.813 8.844 8.740 8.758 478,373 -0.07(-0.78%)
Jan 05, 2005 8.869 8.907 8.784 8.827 875,342 -0.04(-0.42%)
Jan 04, 2005 8.982 9.022 8.823 8.865 654,591 -0.10(-1.07%)
Jan 03, 2005 9.045 9.095 8.940 8.961 1,030,011 -0.09(-0.99%)
Dec 31, 2004 9.088 9.168 9.049 9.051 230,806 -0.02(-0.18%)
Dec 30, 2004 9.113 9.124 9.065 9.068 165,682 -0.03(-0.28%)
Dec 29, 2004 9.126 9.126 9.059 9.093 290,184 -0.03(-0.37%)
Dec 28, 2004 9.051 9.157 9.051 9.126 201,596 +0.08(+0.85%)
Dec 27, 2004 9.149 9.149 9.047 9.049 203,512 -0.10(-1.14%)
Dec 23, 2004 9.178 9.230 9.147 9.153 350,998 -0.03(-0.27%)
Dec 22, 2004 9.105 9.189 9.105 9.178 370,631 +0.05(+0.55%)
Dec 21, 2004 8.980 9.134 8.980 9.128 338,548 +0.16(+1.77%)
Dec 20, 2004 8.928 9.032 8.928 8.969 607,663 -0.01(-0.12%)
Dec 17, 2004 9.074 9.120 8.976 8.980 1,610,380 -0.10(-1.13%)
Dec 16, 2004 9.113 9.132 9.038 9.082 628,254 -0.05(-0.57%)
Dec 15, 2004 8.936 9.145 8.932 9.134 515,724 +0.18(+1.98%)
Dec 14, 2004 9.042 9.070 8.911 8.957 779,571 -0.09(-1.02%)
Dec 13, 2004 8.896 9.063 8.857 9.049 514,287 +0.06(+0.70%)
Dec 10, 2004 8.980 9.032 8.871 8.986 655,070 -0.01(-0.12%)
Dec 09, 2004 8.913 9.057 8.888 8.997 605,269 +0.06(+0.65%)
Dec 08, 2004 8.869 8.951 8.844 8.938 479,331 +0.06(+0.71%)
Dec 07, 2004 9.105 9.105 8.875 8.875 305,507 -0.23(-2.55%)
Dec 06, 2004 9.042 9.176 8.992 9.107 402,236 +0.05(+0.51%)
Dec 03, 2004 9.120 9.124 9.059 9.061 214,525 -0.06(-0.66%)
Dec 02, 2004 9.159 9.199 9.095 9.122 282,044 -0.03(-0.30%)
Dec 01, 2004 9.116 9.278 9.105 9.149 767,121 +0.06(+0.71%)
Nov 30, 2004 9.136 9.241 9.063 9.084 548,286 -0.04(-0.46%)
Nov 29, 2004 9.086 9.303 9.074 9.126 582,763 +0.06(+0.67%)
Nov 26, 2004 9.136 9.136 9.063 9.065 97,207 -0.04(-0.44%)
Nov 24, 2004 9.011 9.113 8.971 9.105 503,273 +0.10(+1.16%)
Nov 23, 2004 8.819 9.001 8.809 9.001 339,985 +0.16(+1.82%)
Nov 22, 2004 8.800 8.892 8.800 8.840 644,056 +0.06(+0.69%)
Nov 19, 2004 8.917 8.917 8.779 8.779 386,433 -0.14(-1.55%)
Nov 18, 2004 8.940 8.953 8.827 8.917 287,790 -0.00(-0.05%)
Nov 17, 2004 8.946 8.988 8.859 8.921 522,427 +0.08(+0.92%)
Nov 16, 2004 8.836 8.880 8.804 8.840 492,260 -0.03(-0.31%)
Nov 15, 2004 8.896 8.898 8.792 8.867 398,405 -0.01(-0.09%)
Nov 12, 2004 8.844 8.911 8.740 8.875 359,618 +0.04(+0.47%)
Nov 11, 2004 8.827 8.834 8.729 8.834 317,958 +0.03(+0.31%)
Nov 10, 2004 8.719 8.890 8.690 8.806 271,988 +0.07(+0.84%)
Nov 09, 2004 8.677 8.802 8.677 8.733 233,679 +0.05(+0.53%)
Nov 08, 2004 8.844 8.844 8.687 8.687 234,158 -0.13(-1.42%)
Nov 05, 2004 8.938 8.938 8.740 8.813 343,816 -0.09(-1.01%)
Nov 04, 2004 8.792 8.932 8.696 8.903 337,590 +0.08(+0.90%)
Nov 03, 2004 8.641 8.840 8.641 8.823 332,323 +0.20(+2.35%)
Nov 02, 2004 8.667 8.740 8.596 8.621 345,252 -0.07(-0.84%)
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.