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 (%)
Aug 31, 2005 9.617 9.809 9.610 9.809 365,447 +0.19(+2.02%)
Aug 30, 2005 9.615 9.646 9.496 9.615 412,864 -0.04(-0.37%)
Aug 29, 2005 9.458 9.650 9.393 9.650 424,838 +0.19(+2.01%)
Aug 26, 2005 9.537 9.537 9.416 9.460 365,926 -0.08(-0.79%)
Aug 25, 2005 9.531 9.554 9.483 9.535 263,428 +0.00(+0.04%)
Aug 24, 2005 9.579 9.658 9.510 9.531 309,888 -0.04(-0.44%)
Aug 23, 2005 9.573 9.600 9.460 9.573 275,402 -0.00(-0.02%)
Aug 22, 2005 9.452 9.577 9.422 9.575 343,894 +0.12(+1.30%)
Aug 19, 2005 9.414 9.452 9.314 9.452 284,982 +0.04(+0.40%)
Aug 18, 2005 9.358 9.450 9.276 9.414 370,716 +0.05(+0.49%)
Aug 17, 2005 9.437 9.510 9.366 9.368 420,528 -0.09(-0.95%)
Aug 16, 2005 9.734 9.752 9.456 9.458 474,650 -0.30(-3.04%)
Aug 15, 2005 9.604 9.779 9.579 9.754 450,702 +0.15(+1.57%)
Aug 12, 2005 9.637 9.669 9.579 9.604 372,153 -0.05(-0.52%)
Aug 11, 2005 9.573 9.700 9.554 9.654 547,453 +0.08(+0.85%)
Aug 10, 2005 9.552 9.608 9.483 9.573 843,451 +0.04(+0.44%)
Aug 09, 2005 9.393 9.550 9.393 9.531 614,028 +0.15(+1.58%)
Aug 08, 2005 9.500 9.567 9.368 9.383 546,495 -0.10(-1.10%)
Aug 05, 2005 9.644 9.644 9.351 9.487 564,695 -0.15(-1.60%)
Aug 04, 2005 9.813 9.823 9.640 9.642 352,994 -0.19(-1.95%)
Aug 03, 2005 9.886 9.926 9.830 9.834 373,111 -0.05(-0.53%)
Aug 02, 2005 9.704 9.889 9.696 9.886 678,209 +0.20(+2.05%)
Aug 01, 2005 9.867 9.896 9.686 9.688 432,981 -0.18(-1.82%)
Jul 29, 2005 9.838 9.894 9.709 9.867 704,552 +0.02(+0.21%)
Jul 28, 2005 9.865 9.878 9.723 9.846 907,153 -0.08(-0.80%)
Jul 27, 2005 9.938 9.951 9.844 9.926 575,232 -0.01(-0.13%)
Jul 26, 2005 9.972 10.02 9.928 9.938 342,457 -0.03(-0.27%)
Jul 25, 2005 9.995 10.02 9.917 9.965 306,056 -0.03(-0.29%)
Jul 22, 2005 9.955 10.02 9.915 9.995 591,517 +0.06(+0.57%)
Jul 21, 2005 10.02 10.02 9.857 9.938 619,297 -0.08(-0.79%)
Jul 20, 2005 9.990 10.05 9.972 10.02 325,214 +0.01(+0.10%)
Jul 19, 2005 9.930 10.08 9.930 10.01 261,034 +0.06(+0.57%)
Jul 18, 2005 10.02 10.04 9.928 9.951 160,452 -0.09(-0.85%)
Jul 15, 2005 10.04 10.09 9.976 10.04 209,785 -0.00(-0.04%)
Jul 14, 2005 10.22 10.24 10.01 10.04 320,904 -0.14(-1.33%)
Jul 13, 2005 10.21 10.26 10.16 10.18 312,761 -0.02(-0.20%)
Jul 12, 2005 10.22 10.26 10.19 10.20 411,906 -0.03(-0.33%)
Jul 11, 2005 10.25 10.30 10.18 10.23 512,967 +0.00(+0.00%)
Jul 08, 2005 10.13 10.24 10.08 10.23 369,279 +0.11(+1.14%)
Jul 07, 2005 10.01 10.13 9.963 10.12 412,385 +0.07(+0.73%)
Jul 06, 2005 10.17 10.22 10.04 10.04 445,434 -0.13(-1.23%)
Jul 05, 2005 10.09 10.23 10.09 10.17 437,770 +0.08(+0.79%)
Jul 01, 2005 10.09 10.14 10.05 10.09 1,001,508 +0.01(+0.14%)
Jun 30, 2005 10.01 10.11 9.992 10.07 498,599 +0.09(+0.86%)
Jun 29, 2005 10.03 10.06 9.949 9.988 422,444 -0.04(-0.38%)
Jun 28, 2005 9.823 10.04 9.823 10.03 653,782 +0.23(+2.39%)
Jun 27, 2005 9.796 9.802 9.683 9.792 409,512 -0.02(-0.21%)
Jun 24, 2005 9.709 9.813 9.604 9.813 751,011 +0.09(+0.95%)
Jun 23, 2005 9.777 9.823 9.679 9.721 286,898 -0.06(-0.58%)
Jun 22, 2005 9.729 9.786 9.719 9.777 259,118 +0.08(+0.77%)
Jun 21, 2005 9.802 9.809 9.700 9.702 169,073 -0.09(-0.90%)
Jun 20, 2005 9.809 9.825 9.744 9.790 314,677 -0.02(-0.19%)
Jun 17, 2005 9.759 9.836 9.704 9.809 1,307,565 +0.10(+1.05%)
Jun 16, 2005 9.688 9.709 9.625 9.706 422,923 +0.03(+0.26%)
Jun 15, 2005 9.709 9.709 9.562 9.681 352,036 -0.03(-0.28%)
Jun 14, 2005 9.669 9.738 9.656 9.709 346,768 +0.04(+0.41%)
Jun 13, 2005 9.546 9.671 9.433 9.669 294,082 +0.08(+0.81%)
Jun 10, 2005 9.650 9.683 9.564 9.592 217,448 -0.06(-0.61%)
Jun 09, 2005 9.521 9.652 9.439 9.650 314,677 +0.15(+1.58%)
Jun 08, 2005 9.521 9.587 9.479 9.500 260,555 -0.01(-0.11%)
Jun 07, 2005 9.587 9.719 9.510 9.510 388,437 -0.07(-0.70%)
Jun 06, 2005 9.487 9.583 9.475 9.577 340,062 +0.06(+0.66%)
Jun 03, 2005 9.610 9.675 9.460 9.514 240,917 -0.08(-0.85%)
Jun 02, 2005 9.579 9.631 9.521 9.596 383,169 +0.02(+0.17%)
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.