Skip to main content

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

Historical Prices

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.