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

Newjersey Resources Corp (NY: NJR )

44.12 -0.21 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Feb 28, 2007 10.35 10.49 10.28 10.31 1,240,989 -0.03(-0.32%)
Feb 27, 2007 10.44 10.51 10.35 10.35 1,325,765 -0.21(-1.98%)
Feb 26, 2007 10.55 10.67 10.48 10.55 1,284,488 +0.00(+0.00%)
Feb 23, 2007 10.59 10.60 10.50 10.55 630,792 -0.04(-0.34%)
Feb 22, 2007 10.50 10.64 10.49 10.59 1,061,378 +0.07(+0.70%)
Feb 21, 2007 10.49 10.54 10.45 10.52 568,048 +0.02(+0.20%)
Feb 20, 2007 10.33 10.54 10.31 10.50 932,538 +0.15(+1.49%)
Feb 16, 2007 10.29 10.40 10.28 10.34 963,191 +0.05(+0.51%)
Feb 15, 2007 10.22 10.34 10.16 10.29 1,563,809 +0.07(+0.69%)
Feb 14, 2007 10.14 10.32 10.14 10.22 1,271,643 +0.09(+0.93%)
Feb 13, 2007 10.02 10.12 10.02 10.12 751,969 +0.11(+1.15%)
Feb 12, 2007 9.940 10.03 9.771 10.01 1,202,983 -0.08(-0.77%)
Feb 09, 2007 10.02 10.12 10.00 10.09 947,386 +0.05(+0.54%)
Feb 08, 2007 10.06 10.21 9.961 10.03 806,571 -0.01(-0.06%)
Feb 07, 2007 9.986 10.04 9.871 10.04 1,017,793 +0.19(+1.91%)
Feb 06, 2007 9.880 9.909 9.813 9.850 938,285 -0.04(-0.36%)
Feb 05, 2007 9.798 9.961 9.784 9.886 1,146,155 +0.10(+1.05%)
Feb 02, 2007 9.823 9.903 9.773 9.784 664,319 -0.03(-0.34%)
Feb 01, 2007 9.761 9.869 9.757 9.817 1,041,741 +0.09(+0.90%)
Jan 31, 2007 9.767 9.821 9.671 9.729 1,360,729 -0.06(-0.58%)
Jan 30, 2007 9.832 9.832 9.731 9.786 765,859 -0.01(-0.11%)
Jan 29, 2007 9.750 9.876 9.725 9.796 562,300 +0.02(+0.19%)
Jan 26, 2007 9.763 9.794 9.667 9.777 562,300 +0.04(+0.36%)
Jan 25, 2007 10.01 10.01 9.702 9.742 847,283 -0.26(-2.61%)
Jan 24, 2007 9.944 10.00 9.913 10.00 411,428 +0.08(+0.78%)
Jan 23, 2007 9.828 9.976 9.792 9.926 543,142 +0.07(+0.68%)
Jan 22, 2007 9.840 9.882 9.786 9.859 656,177 -0.01(-0.15%)
Jan 19, 2007 9.821 9.882 9.771 9.873 599,659 +0.08(+0.77%)
Jan 18, 2007 9.848 9.867 9.763 9.798 547,932 -0.05(-0.51%)
Jan 17, 2007 9.917 9.928 9.817 9.848 952,175 -0.05(-0.55%)
Jan 16, 2007 9.940 10.01 9.886 9.903 898,531 -0.01(-0.06%)
Jan 12, 2007 9.886 9.936 9.867 9.909 546,974 +0.02(+0.23%)
Jan 11, 2007 9.746 9.903 9.746 9.886 811,360 +0.16(+1.65%)
Jan 10, 2007 9.784 9.815 9.679 9.725 989,055 -0.09(-0.96%)
Jan 09, 2007 9.782 9.848 9.667 9.819 1,181,119 +0.04(+0.45%)
Jan 08, 2007 9.855 9.857 9.694 9.775 1,343,008 -0.10(-1.06%)
Jan 05, 2007 9.953 10.08 9.840 9.880 1,001,029 -0.26(-2.53%)
Jan 04, 2007 10.06 10.17 10.01 10.14 1,180,640 +0.05(+0.48%)
Jan 03, 2007 10.14 10.16 9.997 10.09 1,334,865 -0.05(-0.54%)
Dec 29, 2006 10.25 10.25 10.12 10.14 885,599 -0.11(-1.08%)
Dec 28, 2006 10.32 10.34 10.23 10.25 331,920 -0.06(-0.63%)
Dec 27, 2006 10.31 10.36 10.24 10.32 453,097 +0.06(+0.61%)
Dec 26, 2006 10.16 10.29 10.15 10.26 405,201 +0.10(+0.99%)
Dec 22, 2006 10.22 10.26 10.13 10.16 663,840 -0.06(-0.59%)
Dec 21, 2006 10.27 10.37 10.17 10.22 739,037 -0.05(-0.53%)
Dec 20, 2006 10.35 10.42 10.26 10.27 1,211,772 -0.08(-0.75%)
Dec 19, 2006 10.36 10.38 10.31 10.35 946,907 -0.03(-0.24%)
Dec 18, 2006 10.54 10.56 10.34 10.37 1,060,899 -0.15(-1.43%)
Dec 15, 2006 10.60 10.63 10.47 10.52 1,616,016 -0.08(-0.75%)
Dec 14, 2006 10.69 10.78 10.59 10.60 883,684 -0.05(-0.51%)
Dec 13, 2006 10.64 10.67 10.45 10.66 1,119,333 -0.07(-0.62%)
Dec 12, 2006 10.77 10.80 10.68 10.72 579,064 -0.04(-0.37%)
Dec 11, 2006 10.78 10.82 10.76 10.76 355,868 -0.05(-0.42%)
Dec 08, 2006 10.84 10.87 10.71 10.81 546,974 -0.03(-0.29%)
Dec 07, 2006 10.85 10.87 10.76 10.84 565,174 -0.03(-0.25%)
Dec 06, 2006 10.88 10.89 10.79 10.87 656,177 -0.04(-0.40%)
Dec 05, 2006 10.86 10.97 10.83 10.91 602,533 +0.10(+0.89%)
Dec 04, 2006 10.77 10.83 10.73 10.82 551,284 +0.08(+0.70%)
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.