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
Streaming Delayed 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 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%)
Dec 01, 2004 9.113 9.276 9.103 9.147 767,296 +0.06(+0.71%)
Nov 30, 2004 9.134 9.239 9.061 9.082 548,411 -0.04(-0.46%)
Nov 29, 2004 9.084 9.301 9.072 9.124 582,896 +0.06(+0.67%)
Nov 26, 2004 9.134 9.134 9.061 9.063 97,229 -0.04(-0.44%)
Nov 24, 2004 9.009 9.111 8.969 9.103 503,388 +0.10(+1.16%)
Nov 23, 2004 8.817 8.999 8.807 8.999 340,062 +0.16(+1.82%)
Nov 22, 2004 8.798 8.890 8.798 8.838 644,203 +0.06(+0.69%)
Nov 19, 2004 8.915 8.915 8.777 8.777 386,522 -0.14(-1.55%)
Nov 18, 2004 8.938 8.951 8.825 8.915 287,855 -0.00(-0.05%)
Nov 17, 2004 8.944 8.986 8.857 8.919 522,547 +0.08(+0.92%)
Nov 16, 2004 8.834 8.878 8.802 8.838 492,372 -0.03(-0.31%)
Nov 15, 2004 8.894 8.896 8.790 8.865 398,496 -0.01(-0.09%)
Nov 12, 2004 8.842 8.909 8.738 8.873 359,700 +0.04(+0.47%)
Nov 11, 2004 8.825 8.832 8.727 8.832 318,030 +0.03(+0.31%)
Nov 10, 2004 8.717 8.888 8.688 8.804 272,050 +0.07(+0.84%)
Nov 09, 2004 8.675 8.800 8.675 8.731 233,733 +0.05(+0.53%)
Nov 08, 2004 8.842 8.842 8.685 8.685 234,212 -0.13(-1.42%)
Nov 05, 2004 8.936 8.936 8.738 8.811 343,894 -0.09(-1.01%)
Nov 04, 2004 8.790 8.930 8.694 8.901 337,667 +0.08(+0.90%)
Nov 03, 2004 8.640 8.838 8.640 8.821 332,399 +0.20(+2.35%)
Nov 02, 2004 8.665 8.738 8.594 8.619 345,331 -0.07(-0.84%)
Nov 01, 2004 8.581 8.713 8.550 8.692 628,876 +0.11(+1.26%)
Oct 29, 2004 8.694 8.700 8.541 8.583 432,023 -0.13(-1.51%)
Oct 28, 2004 8.759 8.771 8.621 8.715 271,092 -0.04(-0.50%)
Oct 27, 2004 8.623 8.759 8.617 8.759 363,052 +0.14(+1.65%)
Oct 26, 2004 8.554 8.619 8.512 8.617 425,317 +0.06(+0.73%)
Oct 25, 2004 8.464 8.591 8.464 8.554 470,819 +0.08(+0.91%)
Oct 22, 2004 8.602 8.662 8.477 8.477 485,667 -0.10(-1.22%)
Oct 21, 2004 8.589 8.706 8.571 8.581 449,265 +0.01(+0.15%)
Oct 20, 2004 8.535 8.610 8.485 8.569 292,645 +0.03(+0.39%)
Oct 19, 2004 8.539 8.650 8.518 8.535 316,114 -0.01(-0.15%)
Oct 18, 2004 8.604 8.685 8.529 8.548 367,842 -0.05(-0.63%)
Oct 15, 2004 8.483 8.702 8.477 8.602 375,984 +0.13(+1.48%)
Oct 14, 2004 8.587 8.598 8.477 8.477 322,820 -0.12(-1.41%)
Oct 13, 2004 8.790 8.790 8.506 8.598 294,082 -0.19(-2.16%)
Oct 12, 2004 8.727 8.821 8.715 8.788 296,956 +0.03(+0.31%)
Oct 11, 2004 8.685 8.761 8.665 8.761 240,917 +0.09(+0.99%)
Oct 08, 2004 8.673 8.723 8.667 8.675 218,885 +0.01(+0.10%)
Oct 07, 2004 8.821 8.842 8.667 8.667 315,156 -0.12(-1.40%)
Oct 06, 2004 8.790 8.792 8.750 8.790 272,050 +0.00(+0.00%)
Oct 05, 2004 8.848 8.865 8.790 8.790 183,442 -0.04(-0.47%)
Oct 04, 2004 8.815 8.871 8.804 8.832 423,881 +0.02(+0.26%)
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.