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: 4:10 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 (%)
Feb 27, 2004 8.088 8.182 8.048 8.124 940,944 +0.03(+0.41%)
Feb 26, 2004 8.061 8.103 8.023 8.090 568,876 +0.06(+0.75%)
Feb 25, 2004 8.109 8.140 8.021 8.030 426,657 -0.05(-0.65%)
Feb 24, 2004 8.034 8.147 8.019 8.082 658,422 +0.07(+0.86%)
Feb 23, 2004 8.096 8.132 7.973 8.013 451,078 -0.07(-0.90%)
Feb 20, 2004 8.144 8.157 8.059 8.086 359,618 -0.04(-0.46%)
Feb 19, 2004 8.280 8.328 8.117 8.124 601,917 -0.11(-1.39%)
Feb 18, 2004 8.291 8.335 8.232 8.238 248,524 -0.03(-0.38%)
Feb 17, 2004 8.144 8.289 8.144 8.270 223,145 +0.17(+2.06%)
Feb 13, 2004 8.245 8.259 8.103 8.103 335,196 -0.15(-1.77%)
Feb 12, 2004 8.353 8.353 8.236 8.249 184,837 -0.10(-1.25%)
Feb 11, 2004 8.351 8.353 8.295 8.353 196,329 +0.02(+0.25%)
Feb 10, 2004 8.253 8.332 8.241 8.332 384,997 +0.08(+0.99%)
Feb 09, 2004 8.289 8.332 8.251 8.251 328,971 -0.02(-0.20%)
Feb 06, 2004 8.040 8.276 8.032 8.268 949,564 +0.37(+4.74%)
Feb 05, 2004 7.919 7.973 7.858 7.894 339,506 +0.01(+0.08%)
Feb 04, 2004 8.082 8.082 7.888 7.888 324,661 -0.22(-2.70%)
Feb 03, 2004 8.103 8.153 8.069 8.107 125,938 +0.01(+0.13%)
Feb 02, 2004 8.080 8.103 8.000 8.096 215,962 +0.04(+0.47%)
Jan 30, 2004 8.069 8.090 8.028 8.059 300,719 +0.00(+0.05%)
Jan 29, 2004 8.040 8.096 8.000 8.055 255,707 +0.04(+0.44%)
Jan 28, 2004 8.155 8.193 8.009 8.019 298,325 -0.08(-1.03%)
Jan 27, 2004 8.243 8.247 8.103 8.103 267,678 -0.10(-1.20%)
Jan 26, 2004 8.124 8.220 8.111 8.201 249,003 +0.08(+0.95%)
Jan 23, 2004 8.078 8.178 8.071 8.124 555,468 +0.07(+0.83%)
Jan 22, 2004 8.136 8.142 8.044 8.057 167,119 -0.07(-0.82%)
Jan 21, 2004 8.155 8.155 8.069 8.124 193,935 -0.03(-0.36%)
Jan 20, 2004 8.042 8.153 8.042 8.153 275,340 +0.13(+1.64%)
Jan 16, 2004 8.140 8.144 8.021 8.021 176,696 -0.08(-1.01%)
Jan 15, 2004 8.186 8.197 8.053 8.103 192,019 -0.07(-0.89%)
Jan 14, 2004 8.061 8.176 8.019 8.176 243,735 +0.11(+1.42%)
Jan 13, 2004 8.061 8.067 7.988 8.061 334,717 -0.01(-0.16%)
Jan 12, 2004 7.984 8.073 7.969 8.073 268,636 +0.11(+1.39%)
Jan 09, 2004 8.011 8.071 7.963 7.963 201,596 -0.08(-0.96%)
Jan 08, 2004 8.050 8.082 7.982 8.040 269,115 +0.02(+0.29%)
Jan 07, 2004 7.971 8.034 7.883 8.017 319,873 +0.08(+0.97%)
Jan 06, 2004 8.105 8.132 7.940 7.940 291,142 -0.13(-1.66%)
Jan 05, 2004 8.099 8.142 8.036 8.073 189,625 -0.03(-0.31%)
Jan 02, 2004 8.082 8.151 8.042 8.099 157,542 +0.06(+0.70%)
Dec 31, 2003 8.211 8.211 8.042 8.042 308,380 -0.12(-1.43%)
Dec 30, 2003 8.213 8.222 8.138 8.159 249,003 -0.00(-0.03%)
Dec 29, 2003 8.186 8.257 8.132 8.161 252,834 +0.00(+0.03%)
Dec 26, 2003 8.099 8.172 8.099 8.159 47,885 +0.08(+1.01%)
Dec 24, 2003 8.182 8.182 8.078 8.078 149,401 -0.13(-1.53%)
Dec 23, 2003 8.069 8.203 8.069 8.203 252,834 +0.08(+1.03%)
Dec 22, 2003 7.963 8.119 7.963 8.119 149,880 +0.15(+1.83%)
Dec 19, 2003 8.080 8.080 7.959 7.973 366,322 -0.11(-1.32%)
Dec 18, 2003 7.925 8.080 7.925 8.080 217,877 +0.15(+1.87%)
Dec 17, 2003 7.946 7.950 7.883 7.931 201,596 +0.03(+0.32%)
Dec 16, 2003 7.963 7.975 7.867 7.906 272,945 -0.03(-0.42%)
Dec 15, 2003 8.063 8.090 7.940 7.940 364,885 -0.12(-1.50%)
Dec 12, 2003 7.925 8.061 7.915 8.061 292,578 +0.15(+1.87%)
Dec 11, 2003 7.852 7.959 7.842 7.913 554,989 +0.04(+0.56%)
Dec 10, 2003 7.946 7.946 7.869 7.869 269,115 -0.07(-0.84%)
Dec 09, 2003 8.030 8.040 7.915 7.936 208,779 -0.10(-1.30%)
Dec 08, 2003 7.940 8.040 7.913 8.040 340,464 +0.10(+1.26%)
Dec 05, 2003 7.988 8.009 7.915 7.940 276,776 -0.05(-0.60%)
Dec 04, 2003 7.913 7.988 7.894 7.988 278,692 +0.10(+1.22%)
Dec 03, 2003 8.134 8.155 7.892 7.892 598,086 -0.20(-2.48%)
Dec 02, 2003 8.134 8.165 8.048 8.092 271,030 -0.01(-0.13%)
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.