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 (%)
Mar 31, 2008 9.564 9.787 9.489 9.724 984,665 +0.16(+1.64%)
Mar 28, 2008 9.615 9.652 9.536 9.568 1,039,665 -0.03(-0.33%)
Mar 27, 2008 9.696 9.787 9.480 9.599 681,083 -0.06(-0.65%)
Mar 26, 2008 9.589 9.683 9.568 9.662 717,532 +0.01(+0.06%)
Mar 25, 2008 9.618 9.752 9.558 9.655 913,903 -0.03(-0.26%)
Mar 24, 2008 9.705 9.784 9.633 9.680 741,113 -0.01(-0.10%)
Mar 21, 2008 9.859 9.859 9.586 9.690 2,695,276 +0.00(+0.00%)
Mar 20, 2008 9.859 9.859 9.586 9.690 2,695,276 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.765 9.765 1,026,255 -0.20(-2.04%)
Mar 18, 2008 9.846 10.01 9.718 9.968 1,059,143 +0.27(+2.81%)
Mar 17, 2008 9.398 9.796 9.398 9.696 1,116,938 +0.01(+0.06%)
Mar 14, 2008 9.806 9.824 9.395 9.690 1,339,495 -0.06(-0.58%)
Mar 13, 2008 9.433 9.755 9.417 9.746 1,559,498 +0.22(+2.30%)
Mar 12, 2008 9.586 9.640 9.420 9.527 1,355,461 -0.02(-0.16%)
Mar 11, 2008 9.496 9.564 9.292 9.543 1,450,774 +0.21(+2.21%)
Mar 10, 2008 9.355 9.427 9.305 9.336 887,036 -0.00(-0.03%)
Mar 07, 2008 9.336 9.455 9.276 9.339 1,049,883 -0.07(-0.73%)
Mar 06, 2008 9.561 9.624 9.364 9.408 1,128,912 -0.22(-2.31%)
Mar 05, 2008 9.831 9.831 9.574 9.630 1,321,550 -0.16(-1.66%)
Mar 04, 2008 9.680 9.818 9.615 9.793 1,007,329 +0.05(+0.55%)
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.