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 (%)
Nov 30, 2007 10.66 10.69 10.48 10.54 713,011 +0.01(+0.06%)
Nov 29, 2007 10.65 10.71 10.52 10.53 588,136 -0.17(-1.54%)
Nov 28, 2007 10.42 10.70 10.42 10.69 948,606 +0.29(+2.77%)
Nov 27, 2007 10.31 10.45 10.23 10.41 740,784 +0.16(+1.61%)
Nov 26, 2007 10.40 10.48 10.22 10.24 733,601 -0.17(-1.64%)
Nov 23, 2007 10.49 10.52 10.33 10.41 284,917 +0.01(+0.08%)
Nov 21, 2007 10.29 10.51 10.28 10.40 857,624 +0.09(+0.85%)
Nov 20, 2007 10.20 10.32 10.12 10.32 1,005,111 +0.10(+0.96%)
Nov 19, 2007 10.15 10.27 10.07 10.22 1,213,412 +0.04(+0.41%)
Nov 16, 2007 10.25 10.25 9.984 10.18 1,366,644 -0.04(-0.37%)
Nov 15, 2007 10.08 10.33 10.04 10.21 936,831 +0.24(+2.41%)
Nov 14, 2007 10.11 10.15 9.897 9.974 613,409 -0.05(-0.46%)
Nov 13, 2007 10.04 10.04 9.853 10.02 853,314 +0.05(+0.52%)
Nov 12, 2007 9.986 10.10 9.863 9.968 1,115,726 -0.03(-0.27%)
Nov 09, 2007 10.04 10.06 9.876 9.995 1,076,460 -0.15(-1.46%)
Nov 08, 2007 9.855 10.17 9.734 10.14 1,345,575 +0.36(+3.63%)
Nov 07, 2007 10.05 10.09 9.784 9.788 902,157 -0.37(-3.60%)
Nov 06, 2007 9.930 10.18 9.897 10.15 828,457 +0.22(+2.25%)
Nov 05, 2007 9.840 9.984 9.711 9.930 1,150,442 +0.05(+0.53%)
Nov 02, 2007 10.02 10.03 9.782 9.878 968,718 -0.04(-0.36%)
Nov 01, 2007 10.17 10.21 9.857 9.913 1,609,901 -0.37(-3.61%)
Oct 31, 2007 10.09 10.33 9.982 10.29 1,054,433 +0.23(+2.33%)
Oct 30, 2007 10.07 10.14 10.02 10.05 447,248 -0.04(-0.35%)
Oct 29, 2007 10.11 10.18 10.00 10.09 604,790 -0.01(-0.10%)
Oct 26, 2007 10.10 10.16 9.991 10.10 681,406 +0.11(+1.15%)
Oct 25, 2007 9.922 10.05 9.901 9.982 582,284 +0.08(+0.78%)
Oct 24, 2007 9.978 10.10 9.801 9.905 1,131,049 -0.13(-1.29%)
Oct 23, 2007 9.974 10.07 9.890 10.03 1,234,481 +0.16(+1.59%)
Oct 22, 2007 9.711 9.955 9.711 9.878 1,450,443 +0.11(+1.18%)
Oct 19, 2007 9.982 10.01 9.763 9.763 1,214,848 -0.19(-1.93%)
Oct 18, 2007 10.04 10.08 9.924 9.955 535,357 -0.08(-0.81%)
Oct 17, 2007 10.17 10.17 9.934 10.04 629,690 -0.05(-0.48%)
Oct 16, 2007 10.17 10.27 10.08 10.08 706,307 -0.09(-0.86%)
Oct 15, 2007 10.36 10.38 10.13 10.17 701,518 -0.25(-2.42%)
Oct 12, 2007 10.47 10.53 10.40 10.42 666,083 -0.05(-0.44%)
Oct 11, 2007 10.54 10.60 10.42 10.47 626,338 -0.04(-0.38%)
Oct 10, 2007 10.65 10.65 10.43 10.51 678,055 -0.14(-1.31%)
Oct 09, 2007 10.62 10.66 10.48 10.65 903,115 +0.04(+0.35%)
Oct 08, 2007 10.64 10.71 10.60 10.61 513,329 -0.07(-0.68%)
Oct 05, 2007 10.66 10.85 10.62 10.69 756,586 +0.10(+0.93%)
Oct 04, 2007 10.55 10.63 10.50 10.59 423,305 +0.07(+0.68%)
Oct 03, 2007 10.47 10.55 10.42 10.52 540,624 -0.01(-0.14%)
Oct 02, 2007 10.56 10.60 10.42 10.53 494,175 +0.02(+0.16%)
Oct 01, 2007 10.39 10.58 10.38 10.51 475,021 +0.16(+1.53%)
Sep 28, 2007 10.52 10.53 10.35 10.36 839,907 -0.13(-1.24%)
Sep 27, 2007 10.53 10.53 10.45 10.49 811,175 -0.01(-0.12%)
Sep 26, 2007 10.31 10.55 10.29 10.50 939,029 +0.26(+2.55%)
Sep 25, 2007 10.18 10.26 10.09 10.24 527,216 +0.01(+0.06%)
Sep 24, 2007 10.24 10.28 10.15 10.23 554,032 -0.03(-0.33%)
Sep 21, 2007 10.35 10.36 10.24 10.26 886,355 +0.01(+0.12%)
Sep 20, 2007 10.28 10.32 10.17 10.25 427,136 -0.05(-0.51%)
Sep 19, 2007 10.15 10.35 10.10 10.30 1,273,747 +0.25(+2.47%)
Sep 18, 2007 9.807 10.17 9.723 10.06 1,103,754 +0.30(+3.11%)
Sep 17, 2007 9.794 9.846 9.723 9.752 1,353,715 -0.05(-0.53%)
Sep 14, 2007 9.715 9.828 9.661 9.805 793,458 +0.01(+0.06%)
Sep 13, 2007 9.828 9.890 9.784 9.798 948,127 +0.00(+0.00%)
Sep 12, 2007 9.771 9.903 9.713 9.798 898,805 -0.01(-0.13%)
Sep 11, 2007 9.880 9.928 9.765 9.811 852,836 -0.04(-0.38%)
Sep 10, 2007 9.861 9.943 9.761 9.849 662,252 +0.01(+0.11%)
Sep 07, 2007 9.857 10.00 9.834 9.838 977,816 -0.18(-1.77%)
Sep 06, 2007 10.10 10.12 9.930 10.02 856,188 -0.04(-0.37%)
Sep 05, 2007 10.02 10.10 9.999 10.05 1,429,853 -0.04(-0.39%)
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.