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

Newjersey Resources Corp (NY: NJR )

44.38 +0.05 (+0.11%)
Streaming Delayed Price Updated: 12:47 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 (%)
May 30, 2008 10.60 10.60 10.41 10.43 1,234,398 -0.18(-1.68%)
May 29, 2008 10.59 10.73 10.57 10.61 1,175,710 -0.04(-0.38%)
May 28, 2008 10.74 10.74 10.65 10.65 560,196 -0.07(-0.64%)
May 27, 2008 10.55 10.73 10.49 10.72 566,742 +0.20(+1.91%)
May 26, 2008 10.68 10.71 10.52 10.52 0 +0.00(+0.00%)
May 23, 2008 10.68 10.71 10.52 10.52 412,484 -0.23(-2.16%)
May 22, 2008 10.64 10.76 10.64 10.75 660,175 +0.13(+1.18%)
May 21, 2008 10.59 10.76 10.57 10.63 780,774 +0.07(+0.68%)
May 20, 2008 10.47 10.65 10.46 10.55 716,932 +0.03(+0.24%)
May 19, 2008 10.51 10.54 10.35 10.53 781,476 -0.01(-0.06%)
May 16, 2008 10.54 10.62 10.44 10.54 722,325 -0.02(-0.15%)
May 15, 2008 10.49 10.64 10.49 10.55 1,065,954 +0.04(+0.42%)
May 14, 2008 10.50 10.57 10.43 10.51 678,522 +0.02(+0.18%)
May 13, 2008 10.37 10.50 10.31 10.49 542,928 +0.10(+0.96%)
May 12, 2008 10.19 10.41 10.18 10.39 579,498 +0.16(+1.53%)
May 09, 2008 10.05 10.27 10.05 10.23 348,591 +0.09(+0.93%)
May 08, 2008 10.15 10.15 9.950 10.14 878,370 +0.01(+0.12%)
May 07, 2008 10.25 10.27 10.12 10.12 961,205 -0.15(-1.43%)
May 06, 2008 10.16 10.31 10.13 10.27 868,315 +0.03(+0.28%)
May 05, 2008 10.23 10.24 10.06 10.24 937,356 +0.01(+0.12%)
May 02, 2008 10.33 10.48 10.21 10.23 1,249,020 -0.01(-0.12%)
May 01, 2008 10.02 10.27 9.856 10.24 983,004 +0.27(+2.70%)
Apr 30, 2008 10.32 10.32 9.906 9.975 675,093 -0.18(-1.73%)
Apr 29, 2008 10.16 10.23 10.12 10.15 562,920 -0.06(-0.61%)
Apr 28, 2008 10.32 10.32 10.21 10.21 903,886 -0.14(-1.33%)
Apr 25, 2008 10.33 10.38 10.30 10.35 592,350 +0.08(+0.76%)
Apr 24, 2008 10.24 10.40 10.12 10.27 543,714 +0.05(+0.49%)
Apr 23, 2008 10.13 10.24 10.04 10.22 381,984 +0.15(+1.49%)
Apr 22, 2008 10.21 10.21 9.956 10.07 479,287 -0.17(-1.62%)
Apr 21, 2008 10.25 10.27 10.14 10.24 267,860 -0.09(-0.91%)
Apr 18, 2008 10.34 10.36 10.25 10.33 469,018 +0.08(+0.73%)
Apr 17, 2008 10.34 10.39 10.24 10.26 317,500 -0.14(-1.36%)
Apr 16, 2008 10.18 10.41 10.13 10.40 640,237 +0.31(+3.07%)
Apr 15, 2008 9.921 10.15 9.896 10.09 966,279 +0.21(+2.16%)
Apr 14, 2008 9.740 9.900 9.693 9.874 913,274 +0.13(+1.28%)
Apr 11, 2008 9.837 9.906 9.737 9.749 632,047 -0.17(-1.71%)
Apr 10, 2008 9.843 9.978 9.790 9.918 574,693 +0.06(+0.57%)
Apr 09, 2008 9.931 9.965 9.856 9.862 1,282,304 -0.03(-0.32%)
Apr 08, 2008 9.762 9.915 9.743 9.893 427,872 +0.05(+0.54%)
Apr 07, 2008 9.709 9.896 9.709 9.840 562,300 +0.12(+1.26%)
Apr 04, 2008 9.928 9.956 9.712 9.718 981,551 -0.18(-1.87%)
Apr 03, 2008 10.06 10.14 9.874 9.903 880,012 -0.25(-2.50%)
Apr 02, 2008 9.972 10.21 9.928 10.16 1,099,376 +0.17(+1.66%)
Apr 01, 2008 9.737 9.990 9.730 9.990 1,495,340 +0.27(+2.74%)
Mar 31, 2008 9.564 9.787 9.489 9.724 984,665 +0.16(+1.64%)
Mar 28, 2008 9.615 9.652 9.536 9.568 1,039,665 -0.03(-0.33%)
Mar 27, 2008 9.696 9.787 9.480 9.599 681,083 -0.06(-0.65%)
Mar 26, 2008 9.589 9.683 9.568 9.662 717,532 +0.01(+0.06%)
Mar 25, 2008 9.618 9.752 9.558 9.655 913,903 -0.03(-0.26%)
Mar 24, 2008 9.705 9.784 9.633 9.680 741,113 -0.01(-0.10%)
Mar 21, 2008 9.859 9.859 9.586 9.690 2,695,276 +0.00(+0.00%)
Mar 20, 2008 9.859 9.859 9.586 9.690 2,695,276 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.765 9.765 1,026,255 -0.20(-2.04%)
Mar 18, 2008 9.846 10.01 9.718 9.968 1,059,143 +0.27(+2.81%)
Mar 17, 2008 9.398 9.796 9.398 9.696 1,116,938 +0.01(+0.06%)
Mar 14, 2008 9.806 9.824 9.395 9.690 1,339,495 -0.06(-0.58%)
Mar 13, 2008 9.433 9.755 9.417 9.746 1,559,498 +0.22(+2.30%)
Mar 12, 2008 9.586 9.640 9.420 9.527 1,355,461 -0.02(-0.16%)
Mar 11, 2008 9.496 9.564 9.292 9.543 1,450,774 +0.21(+2.21%)
Mar 10, 2008 9.355 9.427 9.305 9.336 887,036 -0.00(-0.03%)
Mar 07, 2008 9.336 9.455 9.276 9.339 1,049,883 -0.07(-0.73%)
Mar 06, 2008 9.561 9.624 9.364 9.408 1,128,912 -0.22(-2.31%)
Mar 05, 2008 9.831 9.831 9.574 9.630 1,321,550 -0.16(-1.66%)
Mar 04, 2008 9.680 9.818 9.615 9.793 1,007,329 +0.05(+0.55%)
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.