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 9.082 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%)
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%)
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.