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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2004 7.848 7.867 7.813 7.817 331,234 +0.00(+0.00%)
Mar 30, 2004 7.753 7.817 7.751 7.817 309,475 +0.06(+0.83%)
Mar 29, 2004 7.734 7.776 7.707 7.753 335,586 +0.06(+0.81%)
Mar 26, 2004 7.701 7.734 7.674 7.691 444,870 +0.01(+0.08%)
Mar 25, 2004 7.672 7.697 7.662 7.685 594,772 +0.04(+0.54%)
Mar 24, 2004 7.631 7.679 7.631 7.643 760,631 -0.03(-0.38%)
Mar 23, 2004 7.676 7.710 7.658 7.672 723,881 +0.02(+0.22%)
Mar 22, 2004 7.666 7.705 7.612 7.656 992,737 -0.01(-0.13%)
Mar 19, 2004 7.767 7.767 7.654 7.666 586,551 -0.08(-1.04%)
Mar 18, 2004 7.720 7.819 7.695 7.747 304,155 +0.01(+0.08%)
Mar 17, 2004 7.765 7.803 7.736 7.741 506,281 +0.00(+0.03%)
Mar 16, 2004 7.745 7.788 7.695 7.739 477,268 +0.01(+0.11%)
Mar 15, 2004 7.838 7.838 7.707 7.730 569,143 -0.08(-0.98%)
Mar 12, 2004 7.751 7.875 7.734 7.807 415,857 +0.04(+0.45%)
Mar 11, 2004 7.838 7.980 7.772 7.772 366,050 -0.11(-1.39%)
Mar 10, 2004 7.952 8.028 7.881 7.881 349,126 -0.05(-0.63%)
Mar 09, 2004 8.003 8.022 7.931 7.931 282,395 -0.06(-0.80%)
Mar 08, 2004 8.034 8.076 7.993 7.995 394,097 -0.02(-0.23%)
Mar 05, 2004 8.014 8.067 7.974 8.014 279,011 +0.02(+0.23%)
Mar 04, 2004 8.057 8.057 7.989 7.995 240,326 -0.04(-0.51%)
Mar 03, 2004 8.059 8.063 7.972 8.036 236,458 -0.00(-0.03%)
Mar 02, 2004 8.065 8.107 8.028 8.038 335,103 -0.02(-0.21%)
Mar 01, 2004 8.065 8.107 8.045 8.055 535,295 +0.01(+0.13%)
Feb 27, 2004 8.009 8.102 7.970 8.045 950,185 +0.03(+0.41%)
Feb 26, 2004 7.983 8.024 7.945 8.011 574,463 +0.06(+0.75%)
Feb 25, 2004 8.030 8.061 7.943 7.952 430,847 -0.05(-0.65%)
Feb 24, 2004 7.956 8.067 7.941 8.003 664,887 +0.07(+0.86%)
Feb 23, 2004 8.018 8.053 7.896 7.935 455,508 -0.07(-0.90%)
Feb 20, 2004 8.065 8.078 7.980 8.007 363,149 -0.04(-0.46%)
Feb 19, 2004 8.200 8.247 8.038 8.045 607,828 -0.11(-1.39%)
Feb 18, 2004 8.210 8.253 8.152 8.158 250,964 -0.03(-0.38%)
Feb 17, 2004 8.065 8.208 8.065 8.189 225,336 +0.17(+2.06%)
Feb 13, 2004 8.165 8.179 8.024 8.024 338,488 -0.14(-1.77%)
Feb 12, 2004 8.272 8.272 8.156 8.169 186,652 -0.10(-1.25%)
Feb 11, 2004 8.270 8.272 8.214 8.272 198,257 +0.02(+0.25%)
Feb 10, 2004 8.173 8.251 8.160 8.251 388,778 +0.08(+0.99%)
Feb 09, 2004 8.208 8.251 8.171 8.171 332,202 -0.02(-0.20%)
Feb 06, 2004 7.962 8.196 7.954 8.187 958,889 +0.37(+4.74%)
Feb 05, 2004 7.842 7.896 7.782 7.817 342,840 +0.01(+0.08%)
Feb 04, 2004 8.003 8.003 7.811 7.811 327,850 -0.22(-2.70%)
Feb 03, 2004 8.024 8.074 7.991 8.028 127,174 +0.01(+0.13%)
Feb 02, 2004 8.001 8.024 7.923 8.018 218,083 +0.04(+0.47%)
Jan 30, 2004 7.991 8.011 7.949 7.980 303,672 +0.00(+0.05%)
Jan 29, 2004 7.962 8.018 7.923 7.976 258,218 +0.04(+0.44%)
Jan 28, 2004 8.076 8.113 7.931 7.941 301,254 -0.08(-1.03%)
Jan 27, 2004 8.162 8.167 8.024 8.024 270,307 -0.10(-1.20%)
Jan 26, 2004 8.045 8.140 8.032 8.121 251,448 +0.08(+0.95%)
Jan 23, 2004 7.999 8.098 7.993 8.045 560,923 +0.07(+0.83%)
Jan 22, 2004 8.057 8.063 7.966 7.978 168,760 -0.07(-0.82%)
Jan 21, 2004 8.076 8.076 7.991 8.045 195,839 -0.03(-0.36%)
Jan 20, 2004 7.964 8.074 7.964 8.074 278,043 +0.13(+1.64%)
Jan 16, 2004 8.061 8.065 7.943 7.943 178,431 -0.08(-1.01%)
Jan 15, 2004 8.107 8.117 7.974 8.024 193,905 -0.07(-0.89%)
Jan 14, 2004 7.983 8.096 7.941 8.096 246,129 +0.11(+1.42%)
Jan 13, 2004 7.983 7.989 7.910 7.983 338,004 -0.01(-0.16%)
Jan 12, 2004 7.906 7.995 7.892 7.995 271,274 +0.11(+1.39%)
Jan 09, 2004 7.933 7.993 7.885 7.885 203,576 -0.08(-0.96%)
Jan 08, 2004 7.972 8.003 7.904 7.962 271,757 +0.02(+0.29%)
Jan 07, 2004 7.894 7.956 7.807 7.939 323,014 +0.08(+0.97%)
Jan 06, 2004 8.026 8.053 7.863 7.863 294,001 -0.13(-1.66%)
Jan 05, 2004 8.020 8.063 7.958 7.995 191,487 -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.