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

Newjersey Resources Corp (NY: NJR )

42.15 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:15 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 (%)
Apr 29, 2005 9.031 9.031 8.814 8.965 509,782 -0.05(-0.60%)
Apr 28, 2005 9.151 9.151 8.950 9.019 669,876 -0.13(-1.45%)
Apr 27, 2005 9.066 9.201 8.992 9.151 387,899 +0.07(+0.80%)
Apr 26, 2005 9.120 9.176 9.021 9.079 406,278 -0.04(-0.39%)
Apr 25, 2005 9.093 9.176 9.056 9.114 403,376 +0.03(+0.34%)
Apr 22, 2005 9.105 9.147 9.041 9.083 722,595 -0.02(-0.25%)
Apr 21, 2005 9.014 9.155 8.994 9.105 431,912 +0.13(+1.47%)
Apr 20, 2005 9.029 9.033 8.952 8.973 508,815 -0.06(-0.69%)
Apr 19, 2005 8.973 9.043 8.942 9.035 347,271 +0.07(+0.81%)
Apr 18, 2005 8.872 9.006 8.849 8.963 353,075 +0.10(+1.10%)
Apr 15, 2005 8.948 8.994 8.866 8.866 544,606 -0.08(-0.90%)
Apr 14, 2005 9.014 9.066 8.913 8.946 501,076 -0.06(-0.67%)
Apr 13, 2005 9.110 9.124 8.957 9.006 541,221 -0.08(-0.91%)
Apr 12, 2005 8.961 9.108 8.870 9.089 325,506 +0.13(+1.43%)
Apr 11, 2005 9.004 9.027 8.952 8.961 254,891 -0.04(-0.48%)
Apr 08, 2005 9.136 9.182 8.994 9.004 319,218 -0.13(-1.43%)
Apr 07, 2005 9.046 9.153 9.004 9.134 253,924 +0.07(+0.73%)
Apr 06, 2005 9.128 9.215 9.062 9.068 420,304 -0.05(-0.50%)
Apr 05, 2005 9.105 9.159 9.091 9.114 532,031 +0.00(+0.00%)
Apr 04, 2005 9.087 9.143 8.979 9.114 546,541 +0.13(+1.45%)
Apr 01, 2005 9.021 9.043 8.932 8.983 958,140 -0.02(-0.18%)
Mar 31, 2005 8.957 9.021 8.911 9.000 598,293 +0.03(+0.32%)
Mar 30, 2005 8.859 8.971 8.859 8.971 301,806 +0.13(+1.50%)
Mar 29, 2005 8.994 9.043 8.826 8.839 528,162 -0.13(-1.50%)
Mar 28, 2005 8.973 9.048 8.950 8.973 741,458 +0.00(+0.00%)
Mar 24, 2005 9.037 9.077 8.961 8.973 268,434 -0.04(-0.48%)
Mar 23, 2005 9.120 9.120 8.979 9.017 707,601 -0.10(-1.13%)
Mar 22, 2005 9.118 9.192 9.056 9.120 498,174 -0.01(-0.09%)
Mar 21, 2005 9.170 9.190 9.064 9.128 370,971 -0.03(-0.34%)
Mar 18, 2005 9.203 9.221 9.060 9.159 910,257 +0.01(+0.09%)
Mar 17, 2005 9.128 9.207 9.060 9.151 349,206 +0.04(+0.39%)
Mar 16, 2005 9.122 9.159 9.074 9.116 429,978 -0.01(-0.07%)
Mar 15, 2005 9.201 9.304 9.105 9.122 346,787 -0.08(-0.85%)
Mar 14, 2005 9.062 9.232 9.062 9.201 416,435 +0.10(+1.14%)
Mar 11, 2005 9.118 9.145 9.039 9.097 500,109 -0.07(-0.72%)
Mar 10, 2005 9.180 9.223 9.105 9.163 522,841 -0.04(-0.38%)
Mar 09, 2005 9.254 9.281 9.159 9.199 475,926 -0.06(-0.60%)
Mar 08, 2005 9.403 9.403 9.252 9.254 550,894 -0.13(-1.37%)
Mar 07, 2005 9.283 9.407 9.263 9.383 329,859 +0.05(+0.51%)
Mar 04, 2005 9.273 9.380 9.234 9.335 321,153 +0.08(+0.85%)
Mar 03, 2005 9.285 9.352 9.221 9.256 445,455 +0.00(+0.02%)
Mar 02, 2005 9.265 9.345 9.221 9.254 533,966 -0.01(-0.09%)
Mar 01, 2005 9.194 9.331 9.139 9.263 704,699 +0.08(+0.90%)
Feb 28, 2005 9.128 9.180 9.052 9.180 694,542 +0.06(+0.70%)
Feb 25, 2005 8.952 9.116 8.890 9.116 709,052 +0.14(+1.61%)
Feb 24, 2005 8.942 8.983 8.890 8.971 536,868 +0.03(+0.32%)
Feb 23, 2005 8.963 9.025 8.911 8.942 658,751 -0.00(-0.05%)
Feb 22, 2005 9.004 9.004 8.886 8.946 729,366 -0.10(-1.10%)
Feb 18, 2005 9.128 9.128 8.950 9.046 594,907 -0.06(-0.64%)
Feb 17, 2005 9.134 9.170 8.979 9.103 562,018 -0.03(-0.34%)
Feb 16, 2005 9.077 9.219 9.017 9.134 696,477 +0.03(+0.36%)
Feb 15, 2005 9.056 9.145 9.000 9.101 491,887 +0.04(+0.39%)
Feb 14, 2005 9.089 9.095 9.025 9.066 681,483 -0.02(-0.25%)
Feb 11, 2005 9.079 9.139 8.996 9.089 658,268 +0.01(+0.11%)
Feb 10, 2005 9.023 9.114 9.006 9.079 592,489 +0.08(+0.85%)
Feb 09, 2005 9.035 9.093 8.973 9.002 652,947 -0.01(-0.14%)
Feb 08, 2005 9.035 9.087 8.986 9.014 479,312 +0.01(+0.09%)
Feb 07, 2005 9.097 9.128 8.959 9.006 842,544 -0.07(-0.80%)
Feb 04, 2005 9.136 9.234 8.990 9.079 1,011,827 -0.05(-0.54%)
Feb 03, 2005 9.097 9.128 9.000 9.128 399,990 +0.04(+0.41%)
Feb 02, 2005 9.035 9.095 8.981 9.091 404,827 +0.06(+0.69%)
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.