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

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2007 9.672 9.726 9.577 9.635 1,374,092 -0.06(-0.58%)
Jan 30, 2007 9.736 9.736 9.637 9.691 773,380 -0.01(-0.11%)
Jan 29, 2007 9.655 9.780 9.631 9.701 567,822 +0.02(+0.19%)
Jan 26, 2007 9.668 9.699 9.573 9.682 567,822 +0.04(+0.36%)
Jan 25, 2007 9.912 9.914 9.608 9.647 855,603 -0.26(-2.61%)
Jan 24, 2007 9.848 9.906 9.817 9.906 415,468 +0.08(+0.78%)
Jan 23, 2007 9.732 9.879 9.697 9.829 548,476 +0.07(+0.68%)
Jan 22, 2007 9.744 9.786 9.691 9.763 662,621 -0.01(-0.15%)
Jan 19, 2007 9.726 9.786 9.676 9.777 605,548 +0.07(+0.77%)
Jan 18, 2007 9.753 9.771 9.668 9.703 553,312 -0.05(-0.51%)
Jan 17, 2007 9.821 9.831 9.722 9.753 961,526 -0.05(-0.55%)
Jan 16, 2007 9.844 9.916 9.790 9.806 907,355 -0.01(-0.06%)
Jan 12, 2007 9.790 9.839 9.771 9.813 552,345 +0.02(+0.23%)
Jan 11, 2007 9.651 9.806 9.651 9.790 819,328 +0.16(+1.65%)
Jan 10, 2007 9.689 9.720 9.585 9.631 998,768 -0.09(-0.96%)
Jan 09, 2007 9.686 9.753 9.573 9.724 1,192,717 +0.04(+0.45%)
Jan 08, 2007 9.759 9.761 9.600 9.680 1,356,196 -0.10(-1.06%)
Jan 05, 2007 9.856 9.986 9.744 9.784 1,010,859 -0.25(-2.53%)
Jan 04, 2007 9.961 10.07 9.908 10.04 1,192,234 +0.05(+0.48%)
Jan 03, 2007 10.04 10.06 9.899 9.990 1,347,974 -0.05(-0.53%)
Dec 29, 2006 10.15 10.15 10.02 10.04 894,296 -0.11(-1.08%)
Dec 28, 2006 10.22 10.24 10.13 10.15 335,179 -0.06(-0.63%)
Dec 27, 2006 10.21 10.26 10.14 10.22 457,547 +0.06(+0.61%)
Dec 26, 2006 10.06 10.19 10.05 10.16 409,180 +0.10(+0.99%)
Dec 22, 2006 10.12 10.16 10.03 10.06 670,359 -0.06(-0.59%)
Dec 21, 2006 10.17 10.27 10.07 10.12 746,295 -0.05(-0.53%)
Dec 20, 2006 10.24 10.31 10.16 10.17 1,223,672 -0.08(-0.75%)
Dec 19, 2006 10.26 10.28 10.21 10.25 956,205 -0.02(-0.24%)
Dec 18, 2006 10.44 10.46 10.24 10.27 1,071,317 -0.15(-1.43%)
Dec 15, 2006 10.50 10.52 10.37 10.42 1,631,885 -0.08(-0.75%)
Dec 14, 2006 10.59 10.68 10.49 10.50 892,361 -0.05(-0.51%)
Dec 13, 2006 10.54 10.57 10.35 10.55 1,130,325 -0.07(-0.62%)
Dec 12, 2006 10.66 10.69 10.58 10.62 584,750 -0.04(-0.37%)
Dec 11, 2006 10.68 10.71 10.65 10.66 359,363 -0.05(-0.43%)
Dec 08, 2006 10.74 10.76 10.60 10.70 552,345 -0.03(-0.29%)
Dec 07, 2006 10.75 10.77 10.65 10.73 570,724 -0.03(-0.25%)
Dec 06, 2006 10.78 10.78 10.69 10.76 662,621 -0.04(-0.40%)
Dec 05, 2006 10.75 10.86 10.73 10.80 608,450 +0.10(+0.89%)
Dec 04, 2006 10.66 10.72 10.63 10.71 556,698 +0.07(+0.70%)
Dec 01, 2006 10.61 10.70 10.56 10.64 552,829 -0.06(-0.60%)
Nov 30, 2006 10.69 10.71 10.62 10.70 674,229 +0.01(+0.08%)
Nov 29, 2006 10.61 10.71 10.59 10.69 737,105 +0.10(+0.90%)
Nov 28, 2006 10.57 10.65 10.54 10.60 818,361 +0.04(+0.35%)
Nov 27, 2006 10.72 10.72 10.50 10.56 645,209 -0.19(-1.75%)
Nov 24, 2006 10.68 10.77 10.65 10.75 118,014 +0.04(+0.39%)
Nov 22, 2006 10.75 10.78 10.66 10.71 251,989 -0.05(-0.48%)
Nov 21, 2006 10.83 10.83 10.72 10.76 504,946 -0.09(-0.80%)
Nov 20, 2006 10.99 10.99 10.76 10.84 464,318 +0.03(+0.29%)
Nov 17, 2006 10.84 10.87 10.76 10.81 414,017 -0.03(-0.25%)
Nov 16, 2006 10.88 10.91 10.83 10.84 514,619 -0.02(-0.23%)
Nov 15, 2006 10.77 10.89 10.77 10.87 509,782 +0.09(+0.84%)
Nov 14, 2006 10.62 10.81 10.62 10.77 775,314 +0.16(+1.52%)
Nov 13, 2006 10.68 10.70 10.60 10.61 648,594 -0.07(-0.66%)
Nov 10, 2006 10.55 10.69 10.55 10.68 534,933 +0.11(+1.08%)
Nov 09, 2006 10.67 10.68 10.52 10.57 712,438 -0.10(-0.93%)
Nov 08, 2006 10.53 10.72 10.52 10.67 450,292 +0.10(+0.90%)
Nov 07, 2006 10.57 10.70 10.55 10.57 554,280 +0.00(+0.02%)
Nov 06, 2006 10.57 10.61 10.51 10.57 669,876 +0.03(+0.29%)
Nov 03, 2006 10.61 10.63 10.51 10.54 721,144 -0.05(-0.45%)
Nov 02, 2006 10.56 10.61 10.45 10.59 622,960 -0.02(-0.21%)
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.