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

Newjersey Resources Corp (NY: NJR )

42.07 -0.06 (-0.14%)
Streaming Delayed Price Updated: 1:51 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 (%)
Jun 30, 2005 9.912 10.01 9.895 9.976 503,495 +0.08(+0.86%)
Jun 29, 2005 9.937 9.957 9.852 9.891 426,592 -0.04(-0.37%)
Jun 28, 2005 9.728 9.945 9.728 9.928 660,202 +0.23(+2.39%)
Jun 27, 2005 9.701 9.707 9.589 9.697 413,533 -0.02(-0.21%)
Jun 24, 2005 9.614 9.717 9.511 9.717 758,386 +0.09(+0.94%)
Jun 23, 2005 9.682 9.728 9.585 9.627 289,715 -0.06(-0.58%)
Jun 22, 2005 9.635 9.691 9.624 9.682 261,662 +0.07(+0.77%)
Jun 21, 2005 9.707 9.713 9.606 9.608 170,733 -0.09(-0.90%)
Jun 20, 2005 9.713 9.730 9.649 9.695 317,767 -0.02(-0.19%)
Jun 17, 2005 9.664 9.740 9.610 9.713 1,320,405 +0.10(+1.05%)
Jun 16, 2005 9.593 9.614 9.531 9.612 427,076 +0.02(+0.26%)
Jun 15, 2005 9.614 9.614 9.469 9.587 355,493 -0.03(-0.28%)
Jun 14, 2005 9.575 9.643 9.562 9.614 350,173 +0.04(+0.41%)
Jun 13, 2005 9.453 9.577 9.341 9.575 296,970 +0.08(+0.81%)
Jun 10, 2005 9.556 9.589 9.471 9.498 219,583 -0.06(-0.61%)
Jun 09, 2005 9.428 9.558 9.347 9.556 317,767 +0.15(+1.58%)
Jun 08, 2005 9.428 9.494 9.387 9.407 263,113 -0.01(-0.11%)
Jun 07, 2005 9.494 9.624 9.418 9.418 392,252 -0.07(-0.70%)
Jun 06, 2005 9.395 9.490 9.383 9.484 343,402 +0.06(+0.66%)
Jun 03, 2005 9.517 9.581 9.368 9.422 243,283 -0.08(-0.85%)
Jun 02, 2005 9.486 9.538 9.428 9.502 386,931 +0.02(+0.17%)
Jun 01, 2005 9.345 9.531 9.345 9.486 418,370 +0.16(+1.73%)
May 31, 2005 9.356 9.426 9.325 9.325 293,584 -0.03(-0.33%)
May 27, 2005 9.325 9.389 9.289 9.356 217,649 +0.04(+0.42%)
May 26, 2005 9.122 9.331 9.122 9.316 276,656 +0.22(+2.36%)
May 25, 2005 9.240 9.240 9.072 9.101 396,121 -0.12(-1.28%)
May 24, 2005 9.159 9.248 9.130 9.219 372,422 +0.06(+0.63%)
May 23, 2005 9.180 9.248 9.161 9.161 471,573 -0.05(-0.54%)
May 20, 2005 9.399 9.399 9.199 9.211 358,879 -0.19(-2.00%)
May 19, 2005 9.459 9.459 9.345 9.399 246,185 -0.08(-0.83%)
May 18, 2005 9.418 9.515 9.418 9.478 420,304 +0.06(+0.64%)
May 17, 2005 9.387 9.451 9.316 9.418 458,514 +0.05(+0.49%)
May 16, 2005 9.114 9.380 9.101 9.372 632,633 +0.27(+3.02%)
May 13, 2005 9.232 9.232 9.014 9.097 328,892 -0.11(-1.23%)
May 12, 2005 9.277 9.331 9.147 9.211 287,780 -0.07(-0.71%)
May 11, 2005 9.209 9.300 9.151 9.277 283,911 +0.09(+0.97%)
May 10, 2005 9.325 9.325 9.124 9.188 636,986 -0.11(-1.18%)
May 09, 2005 9.230 9.298 9.141 9.298 368,552 +0.06(+0.60%)
May 06, 2005 9.273 9.300 9.215 9.242 280,042 -0.01(-0.13%)
May 05, 2005 9.225 9.294 9.159 9.254 444,971 +0.02(+0.20%)
May 04, 2005 9.077 9.273 9.066 9.236 646,660 +0.18(+1.99%)
May 03, 2005 9.122 9.122 9.014 9.056 523,325 -0.07(-0.73%)
May 02, 2005 8.983 9.130 8.973 9.122 519,939 +0.16(+1.75%)
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%)
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.