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

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2005 9.448 9.519 9.416 9.416 290,729 -0.03(-0.33%)
May 27, 2005 9.416 9.481 9.381 9.448 215,532 +0.04(+0.42%)
May 26, 2005 9.212 9.422 9.212 9.408 273,966 +0.22(+2.36%)
May 25, 2005 9.331 9.331 9.161 9.191 392,269 -0.12(-1.28%)
May 24, 2005 9.249 9.339 9.220 9.310 368,800 +0.06(+0.63%)
May 23, 2005 9.270 9.339 9.251 9.251 466,987 -0.05(-0.54%)
May 20, 2005 9.491 9.491 9.289 9.301 355,389 -0.19(-2.00%)
May 19, 2005 9.552 9.552 9.437 9.491 243,791 -0.08(-0.83%)
May 18, 2005 9.510 9.608 9.510 9.571 416,217 +0.06(+0.64%)
May 17, 2005 9.479 9.544 9.408 9.510 454,055 +0.05(+0.49%)
May 16, 2005 9.203 9.473 9.191 9.464 626,481 +0.28(+3.02%)
May 13, 2005 9.322 9.322 9.103 9.187 325,693 -0.11(-1.23%)
May 12, 2005 9.368 9.422 9.237 9.301 284,982 -0.07(-0.71%)
May 11, 2005 9.299 9.391 9.241 9.368 281,150 +0.09(+0.97%)
May 10, 2005 9.416 9.416 9.214 9.278 630,792 -0.11(-1.18%)
May 09, 2005 9.320 9.389 9.230 9.389 364,968 +0.06(+0.60%)
May 06, 2005 9.364 9.391 9.306 9.333 277,318 -0.01(-0.13%)
May 05, 2005 9.316 9.385 9.249 9.345 440,644 +0.02(+0.20%)
May 04, 2005 9.166 9.364 9.155 9.326 640,371 +0.18(+1.99%)
May 03, 2005 9.212 9.212 9.103 9.145 518,236 -0.07(-0.73%)
May 02, 2005 9.072 9.220 9.061 9.212 514,883 +0.16(+1.75%)
Apr 29, 2005 9.120 9.120 8.901 9.053 504,825 -0.05(-0.60%)
Apr 28, 2005 9.241 9.241 9.038 9.107 663,361 -0.13(-1.45%)
Apr 27, 2005 9.155 9.291 9.080 9.241 384,127 +0.07(+0.80%)
Apr 26, 2005 9.210 9.266 9.109 9.168 402,327 -0.04(-0.39%)
Apr 25, 2005 9.182 9.266 9.145 9.203 399,453 +0.03(+0.34%)
Apr 22, 2005 9.195 9.237 9.130 9.172 715,568 -0.02(-0.25%)
Apr 21, 2005 9.103 9.245 9.082 9.195 427,712 +0.13(+1.47%)
Apr 20, 2005 9.118 9.122 9.040 9.061 503,867 -0.06(-0.69%)
Apr 19, 2005 9.061 9.132 9.030 9.124 343,894 +0.07(+0.81%)
Apr 18, 2005 8.959 9.095 8.936 9.051 349,641 +0.10(+1.10%)
Apr 15, 2005 9.036 9.082 8.953 8.953 539,310 -0.08(-0.90%)
Apr 14, 2005 9.103 9.155 9.001 9.034 496,204 -0.06(-0.67%)
Apr 13, 2005 9.199 9.214 9.045 9.095 535,958 -0.08(-0.91%)
Apr 12, 2005 9.049 9.197 8.957 9.178 322,341 +0.13(+1.43%)
Apr 11, 2005 9.093 9.116 9.040 9.049 252,412 -0.04(-0.48%)
Apr 08, 2005 9.226 9.272 9.082 9.093 316,114 -0.13(-1.43%)
Apr 07, 2005 9.134 9.243 9.093 9.224 251,454 +0.07(+0.73%)
Apr 06, 2005 9.218 9.306 9.151 9.157 416,217 -0.05(-0.50%)
Apr 05, 2005 9.195 9.249 9.180 9.203 526,857 +0.00(+0.00%)
Apr 04, 2005 9.176 9.232 9.068 9.203 541,226 +0.13(+1.45%)
Apr 01, 2005 9.109 9.132 9.020 9.072 948,822 -0.02(-0.18%)
Mar 31, 2005 9.045 9.109 8.999 9.088 592,475 +0.03(+0.32%)
Mar 30, 2005 8.946 9.059 8.946 9.059 298,872 +0.13(+1.50%)
Mar 29, 2005 9.082 9.132 8.913 8.926 523,026 -0.14(-1.50%)
Mar 28, 2005 9.061 9.136 9.038 9.061 734,248 +0.00(+0.00%)
Mar 24, 2005 9.126 9.166 9.049 9.061 265,823 -0.04(-0.48%)
Mar 23, 2005 9.210 9.210 9.068 9.105 700,720 -0.10(-1.13%)
Mar 22, 2005 9.207 9.283 9.145 9.210 493,330 -0.01(-0.09%)
Mar 21, 2005 9.260 9.280 9.153 9.218 367,363 -0.03(-0.34%)
Mar 18, 2005 9.293 9.312 9.149 9.249 901,405 +0.01(+0.09%)
Mar 17, 2005 9.218 9.297 9.149 9.241 345,810 +0.04(+0.39%)
Mar 16, 2005 9.212 9.249 9.164 9.205 425,796 -0.01(-0.07%)
Mar 15, 2005 9.291 9.395 9.195 9.212 343,415 -0.08(-0.85%)
Mar 14, 2005 9.151 9.322 9.151 9.291 412,385 +0.10(+1.14%)
Mar 11, 2005 9.207 9.235 9.128 9.187 495,246 -0.07(-0.72%)
Mar 10, 2005 9.270 9.314 9.195 9.253 517,757 -0.04(-0.38%)
Mar 09, 2005 9.345 9.372 9.249 9.289 471,298 -0.06(-0.60%)
Mar 08, 2005 9.496 9.496 9.343 9.345 545,537 -0.13(-1.37%)
Mar 07, 2005 9.374 9.500 9.354 9.475 326,651 +0.05(+0.51%)
Mar 04, 2005 9.364 9.473 9.324 9.427 318,030 +0.08(+0.85%)
Mar 03, 2005 9.377 9.443 9.312 9.347 441,123 +0.00(+0.02%)
Mar 02, 2005 9.356 9.437 9.312 9.345 528,773 -0.01(-0.09%)
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.