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

Newjersey Resources Corp (NY: NJR )

42.22 +0.09 (+0.21%)
Streaming Delayed Price Updated: 3:12 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 (%)
May 31, 2006 9.108 9.327 9.108 9.287 900,584 +0.22(+2.42%)
May 30, 2006 9.196 9.453 9.062 9.068 490,436 -0.12(-1.33%)
May 26, 2006 9.170 9.230 9.151 9.190 316,800 +0.01(+0.09%)
May 25, 2006 9.118 9.201 9.081 9.182 380,160 +0.12(+1.28%)
May 24, 2006 9.014 9.114 8.859 9.066 985,709 +0.04(+0.46%)
May 23, 2006 9.134 9.153 9.014 9.025 913,643 -0.06(-0.64%)
May 22, 2006 9.128 9.190 9.019 9.083 1,328,144 +0.00(+0.05%)
May 19, 2006 9.021 9.128 8.981 9.079 697,444 +0.06(+0.62%)
May 18, 2006 9.085 9.145 9.019 9.023 515,103 -0.07(-0.82%)
May 17, 2006 9.035 9.168 9.035 9.097 1,367,320 +0.02(+0.23%)
May 16, 2006 9.103 9.132 9.054 9.077 416,435 -0.03(-0.30%)
May 15, 2006 9.054 9.157 9.002 9.103 1,140,965 +0.02(+0.20%)
May 12, 2006 9.180 9.232 9.068 9.085 825,616 -0.13(-1.44%)
May 11, 2006 9.362 9.366 9.211 9.217 676,163 -0.17(-1.85%)
May 10, 2006 9.356 9.449 9.352 9.391 421,755 +0.02(+0.26%)
May 09, 2006 9.385 9.407 9.335 9.366 602,162 -0.02(-0.22%)
May 08, 2006 9.308 9.401 9.269 9.387 808,687 +0.08(+0.84%)
May 05, 2006 9.300 9.405 9.271 9.308 543,155 +0.05(+0.51%)
May 04, 2006 9.283 9.310 9.227 9.261 553,796 -0.01(-0.16%)
May 03, 2006 9.201 9.331 9.199 9.275 910,741 +0.03(+0.36%)
May 02, 2006 9.219 9.271 9.159 9.242 1,046,167 +0.02(+0.25%)
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.