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

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2004 7.846 7.865 7.811 7.815 331,310 +0.00(+0.00%)
Mar 30, 2004 7.751 7.815 7.749 7.815 309,545 +0.06(+0.83%)
Mar 29, 2004 7.733 7.774 7.706 7.751 335,663 +0.06(+0.81%)
Mar 26, 2004 7.700 7.733 7.673 7.689 444,971 +0.01(+0.08%)
Mar 25, 2004 7.671 7.695 7.660 7.683 594,907 +0.04(+0.54%)
Mar 24, 2004 7.629 7.677 7.629 7.642 760,805 -0.03(-0.38%)
Mar 23, 2004 7.675 7.708 7.656 7.671 724,046 +0.02(+0.22%)
Mar 22, 2004 7.664 7.704 7.611 7.654 992,964 -0.01(-0.13%)
Mar 19, 2004 7.766 7.766 7.652 7.664 586,685 -0.08(-1.04%)
Mar 18, 2004 7.718 7.817 7.693 7.745 304,225 +0.01(+0.08%)
Mar 17, 2004 7.764 7.801 7.735 7.739 506,397 +0.00(+0.03%)
Mar 16, 2004 7.743 7.786 7.693 7.737 477,377 +0.01(+0.11%)
Mar 15, 2004 7.836 7.836 7.706 7.728 569,273 -0.08(-0.98%)
Mar 12, 2004 7.749 7.873 7.733 7.805 415,951 +0.04(+0.45%)
Mar 11, 2004 7.836 7.979 7.770 7.770 366,134 -0.11(-1.39%)
Mar 10, 2004 7.950 8.026 7.879 7.879 349,206 -0.05(-0.63%)
Mar 09, 2004 8.001 8.020 7.929 7.929 282,460 -0.06(-0.80%)
Mar 08, 2004 8.032 8.074 7.991 7.993 394,186 -0.02(-0.23%)
Mar 05, 2004 8.012 8.066 7.972 8.012 279,074 +0.02(+0.23%)
Mar 04, 2004 8.055 8.055 7.987 7.993 240,381 -0.04(-0.51%)
Mar 03, 2004 8.057 8.061 7.970 8.034 236,512 -0.00(-0.03%)
Mar 02, 2004 8.063 8.105 8.026 8.037 335,179 -0.02(-0.21%)
Mar 01, 2004 8.063 8.105 8.043 8.053 535,417 +0.01(+0.13%)
Feb 27, 2004 8.008 8.101 7.968 8.043 950,401 +0.03(+0.41%)
Feb 26, 2004 7.981 8.022 7.944 8.010 574,594 +0.06(+0.75%)
Feb 25, 2004 8.028 8.059 7.941 7.950 430,945 -0.05(-0.65%)
Feb 24, 2004 7.954 8.066 7.939 8.001 665,039 +0.07(+0.86%)
Feb 23, 2004 8.016 8.051 7.894 7.933 455,612 -0.07(-0.90%)
Feb 20, 2004 8.063 8.076 7.979 8.006 363,232 -0.04(-0.46%)
Feb 19, 2004 8.198 8.245 8.037 8.043 607,966 -0.11(-1.39%)
Feb 18, 2004 8.208 8.252 8.150 8.156 251,022 -0.03(-0.38%)
Feb 17, 2004 8.063 8.206 8.063 8.187 225,387 +0.17(+2.06%)
Feb 13, 2004 8.163 8.177 8.022 8.022 338,565 -0.14(-1.77%)
Feb 12, 2004 8.270 8.270 8.154 8.167 186,694 -0.10(-1.25%)
Feb 11, 2004 8.268 8.270 8.212 8.270 198,302 +0.02(+0.25%)
Feb 10, 2004 8.171 8.250 8.159 8.250 388,866 +0.08(+0.99%)
Feb 09, 2004 8.206 8.250 8.169 8.169 332,277 -0.02(-0.20%)
Feb 06, 2004 7.960 8.194 7.952 8.185 959,107 +0.37(+4.74%)
Feb 05, 2004 7.840 7.894 7.780 7.815 342,918 +0.01(+0.08%)
Feb 04, 2004 8.001 8.001 7.809 7.809 327,924 -0.22(-2.70%)
Feb 03, 2004 8.022 8.072 7.989 8.026 127,203 +0.01(+0.13%)
Feb 02, 2004 7.999 8.022 7.921 8.016 218,132 +0.04(+0.47%)
Jan 30, 2004 7.989 8.010 7.948 7.979 303,741 +0.00(+0.05%)
Jan 29, 2004 7.960 8.016 7.921 7.975 258,277 +0.04(+0.44%)
Jan 28, 2004 8.074 8.111 7.929 7.939 301,323 -0.08(-1.03%)
Jan 27, 2004 8.161 8.165 8.022 8.022 270,368 -0.10(-1.20%)
Jan 26, 2004 8.043 8.138 8.030 8.119 251,505 +0.08(+0.95%)
Jan 23, 2004 7.997 8.097 7.991 8.043 561,051 +0.07(+0.83%)
Jan 22, 2004 8.055 8.061 7.964 7.977 168,799 -0.07(-0.82%)
Jan 21, 2004 8.074 8.074 7.989 8.043 195,884 -0.03(-0.36%)
Jan 20, 2004 7.962 8.072 7.962 8.072 278,107 +0.13(+1.64%)
Jan 16, 2004 8.059 8.063 7.941 7.941 178,472 -0.08(-1.01%)
Jan 15, 2004 8.105 8.115 7.972 8.022 193,949 -0.07(-0.89%)
Jan 14, 2004 7.981 8.094 7.939 8.094 246,185 +0.11(+1.42%)
Jan 13, 2004 7.981 7.987 7.908 7.981 338,081 -0.01(-0.16%)
Jan 12, 2004 7.904 7.993 7.890 7.993 271,336 +0.11(+1.39%)
Jan 09, 2004 7.931 7.991 7.884 7.884 203,622 -0.08(-0.96%)
Jan 08, 2004 7.970 8.001 7.902 7.960 271,819 +0.02(+0.29%)
Jan 07, 2004 7.892 7.954 7.805 7.937 323,088 +0.08(+0.97%)
Jan 06, 2004 8.024 8.051 7.861 7.861 294,068 -0.13(-1.66%)
Jan 05, 2004 8.018 8.061 7.956 7.993 191,531 -0.02(-0.31%)
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.