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

Newjersey Resources Corp (NY: NJR )

44.24 -0.09 (-0.20%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jan 31, 2006 9.151 9.512 9.141 9.491 2,101,204 +0.32(+3.48%)
Jan 30, 2006 9.166 9.228 9.128 9.172 456,825 -0.00(-0.02%)
Jan 27, 2006 9.157 9.326 9.128 9.174 456,346 +0.02(+0.21%)
Jan 26, 2006 9.078 9.155 8.932 9.155 664,168 +0.06(+0.71%)
Jan 25, 2006 9.178 9.178 9.003 9.090 472,627 -0.05(-0.59%)
Jan 24, 2006 9.090 9.178 9.065 9.145 368,237 +0.09(+0.95%)
Jan 23, 2006 9.057 9.105 8.988 9.059 369,674 +0.00(+0.05%)
Jan 20, 2006 9.191 9.199 9.040 9.055 324,183 -0.09(-1.03%)
Jan 19, 2006 9.164 9.164 9.061 9.149 317,479 +0.01(+0.16%)
Jan 18, 2006 9.126 9.195 9.036 9.134 689,547 -0.02(-0.23%)
Jan 17, 2006 9.147 9.228 9.105 9.155 426,178 +0.02(+0.21%)
Jan 13, 2006 9.126 9.166 9.090 9.136 262,411 +0.02(+0.21%)
Jan 12, 2006 9.128 9.189 9.116 9.118 236,074 -0.01(-0.09%)
Jan 11, 2006 9.145 9.149 9.068 9.126 441,023 -0.02(-0.21%)
Jan 10, 2006 9.111 9.197 9.105 9.145 339,985 +0.01(+0.14%)
Jan 09, 2006 9.084 9.166 9.080 9.132 523,385 +0.05(+0.53%)
Jan 06, 2006 9.022 9.084 8.953 9.084 423,784 +0.10(+1.12%)
Jan 05, 2006 8.980 9.026 8.940 8.984 350,998 -0.02(-0.21%)
Jan 04, 2006 8.959 9.055 8.936 9.003 534,399 +0.04(+0.49%)
Jan 03, 2006 8.773 8.982 8.664 8.959 601,438 +0.21(+2.41%)
Dec 30, 2005 8.750 8.788 8.669 8.748 408,461 -0.00(-0.02%)
Dec 29, 2005 8.829 8.865 8.750 8.750 603,832 -0.09(-0.99%)
Dec 28, 2005 8.781 8.854 8.750 8.838 401,278 +0.09(+0.98%)
Dec 27, 2005 8.928 8.946 8.740 8.752 405,587 -0.17(-1.87%)
Dec 23, 2005 8.938 8.990 8.896 8.919 422,826 -0.02(-0.21%)
Dec 22, 2005 8.961 8.997 8.896 8.938 366,800 -0.02(-0.26%)
Dec 21, 2005 8.994 9.065 8.896 8.961 464,007 -0.01(-0.14%)
Dec 20, 2005 8.967 9.057 8.963 8.974 409,418 -0.01(-0.16%)
Dec 19, 2005 9.118 9.120 8.980 8.988 557,384 -0.13(-1.40%)
Dec 16, 2005 9.228 9.230 9.116 9.116 1,465,767 -0.10(-1.09%)
Dec 15, 2005 9.218 9.218 9.084 9.216 333,760 -0.00(-0.02%)
Dec 14, 2005 9.151 9.258 9.151 9.218 439,586 +0.08(+0.91%)
Dec 13, 2005 9.072 9.155 9.055 9.134 510,456 +0.00(+0.02%)
Dec 12, 2005 9.283 9.291 9.068 9.132 592,819 -0.11(-1.15%)
Dec 09, 2005 9.293 9.303 9.207 9.239 272,467 -0.00(-0.05%)
Dec 08, 2005 9.157 9.310 9.126 9.243 703,434 +0.10(+1.07%)
Dec 07, 2005 9.126 9.187 9.084 9.145 679,012 +0.02(+0.21%)
Dec 06, 2005 9.001 9.182 9.001 9.126 882,524 +0.15(+1.70%)
Dec 05, 2005 9.001 9.028 8.867 8.974 646,929 -0.03(-0.30%)
Dec 02, 2005 9.022 9.022 8.917 9.001 458,740 +0.01(+0.09%)
Dec 01, 2005 8.896 9.032 8.896 8.992 577,974 +0.11(+1.29%)
Nov 30, 2005 8.900 8.955 8.825 8.877 610,536 -0.04(-0.44%)
Nov 29, 2005 8.836 8.957 8.821 8.917 659,379 +0.12(+1.40%)
Nov 28, 2005 8.863 8.863 8.750 8.794 509,020 -0.04(-0.50%)
Nov 25, 2005 8.792 8.842 8.752 8.838 116,839 +0.05(+0.55%)
Nov 23, 2005 8.752 8.829 8.750 8.790 304,071 +0.02(+0.19%)
Nov 22, 2005 8.731 8.804 8.667 8.773 518,118 +0.04(+0.48%)
Nov 21, 2005 8.752 8.779 8.698 8.731 534,878 -0.03(-0.31%)
Nov 18, 2005 8.771 8.813 8.677 8.758 584,199 +0.00(+0.02%)
Nov 17, 2005 8.727 8.802 8.690 8.756 695,293 +0.03(+0.38%)
Nov 16, 2005 8.765 8.786 8.667 8.723 634,000 -0.06(-0.69%)
Nov 15, 2005 8.884 8.911 8.752 8.784 958,662 -0.11(-1.20%)
Nov 14, 2005 9.013 9.013 8.832 8.890 661,774 -0.12(-1.37%)
Nov 11, 2005 8.951 9.047 8.871 9.013 631,127 +0.03(+0.37%)
Nov 10, 2005 8.813 9.001 8.664 8.980 887,792 +0.13(+1.42%)
Nov 09, 2005 8.769 8.930 8.758 8.854 385,476 +0.09(+0.98%)
Nov 08, 2005 8.719 8.806 8.639 8.769 597,607 +0.01(+0.07%)
Nov 07, 2005 8.788 8.850 8.687 8.763 566,003 -0.02(-0.26%)
Nov 04, 2005 8.834 8.875 8.727 8.786 520,512 -0.03(-0.28%)
Nov 03, 2005 8.865 8.938 8.771 8.811 1,084,600 -0.04(-0.50%)
Nov 02, 2005 8.834 8.875 8.731 8.854 987,393 +0.03(+0.35%)
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.