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

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
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, 2006 9.798 9.798 9.622 9.674 1,159,080 -0.08(-0.78%)
Jun 29, 2006 9.565 9.751 9.554 9.751 989,836 +0.23(+2.43%)
Jun 28, 2006 9.430 9.534 9.428 9.519 793,513 +0.11(+1.16%)
Jun 27, 2006 9.494 9.509 9.401 9.409 696,802 -0.07(-0.70%)
Jun 26, 2006 9.327 9.513 9.327 9.476 893,609 +0.18(+1.96%)
Jun 23, 2006 9.296 9.362 9.244 9.294 619,433 -0.01(-0.16%)
Jun 22, 2006 9.250 9.337 9.182 9.308 1,031,905 +0.03(+0.31%)
Jun 21, 2006 9.137 9.360 9.137 9.279 1,027,070 +0.12(+1.29%)
Jun 20, 2006 9.230 9.323 9.128 9.161 955,504 -0.05(-0.49%)
Jun 19, 2006 9.356 9.362 9.124 9.207 684,229 -0.11(-1.15%)
Jun 16, 2006 9.383 9.447 9.296 9.314 2,470,964 -0.07(-0.71%)
Jun 15, 2006 9.244 9.422 9.242 9.381 875,234 +0.18(+1.93%)
Jun 14, 2006 9.130 9.223 9.089 9.203 997,573 +0.06(+0.70%)
Jun 13, 2006 9.192 9.306 9.137 9.139 1,517,878 -0.12(-1.34%)
Jun 12, 2006 9.335 9.343 9.244 9.263 1,480,644 -0.07(-0.78%)
Jun 09, 2006 9.331 9.364 9.275 9.335 1,090,899 +0.01(+0.07%)
Jun 08, 2006 9.219 9.393 9.159 9.329 619,917 +0.07(+0.76%)
Jun 07, 2006 9.273 9.327 9.194 9.259 545,449 +0.01(+0.07%)
Jun 06, 2006 9.271 9.347 9.118 9.252 766,917 -0.02(-0.20%)
Jun 05, 2006 9.399 9.399 9.265 9.271 994,672 -0.17(-1.80%)
Jun 02, 2006 9.407 9.455 9.316 9.441 524,173 +0.03(+0.35%)
Jun 01, 2006 9.296 9.409 9.279 9.407 720,496 +0.12(+1.27%)
May 31, 2006 9.110 9.329 9.110 9.290 900,378 +0.22(+2.42%)
May 30, 2006 9.199 9.455 9.064 9.070 490,324 -0.12(-1.33%)
May 26, 2006 9.172 9.232 9.153 9.192 316,728 +0.01(+0.09%)
May 25, 2006 9.120 9.203 9.083 9.184 380,074 +0.12(+1.28%)
May 24, 2006 9.017 9.116 8.861 9.068 985,484 +0.04(+0.46%)
May 23, 2006 9.137 9.155 9.017 9.027 913,434 -0.06(-0.64%)
May 22, 2006 9.130 9.192 9.021 9.085 1,327,841 +0.00(+0.05%)
May 19, 2006 9.023 9.130 8.983 9.081 697,285 +0.06(+0.62%)
May 18, 2006 9.087 9.147 9.021 9.025 514,985 -0.07(-0.82%)
May 17, 2006 9.037 9.170 9.037 9.099 1,367,009 +0.02(+0.23%)
May 16, 2006 9.105 9.134 9.056 9.079 416,340 -0.03(-0.30%)
May 15, 2006 9.056 9.159 9.004 9.105 1,140,705 +0.02(+0.20%)
May 12, 2006 9.182 9.234 9.070 9.087 825,427 -0.13(-1.44%)
May 11, 2006 9.364 9.368 9.213 9.219 676,009 -0.17(-1.85%)
May 10, 2006 9.358 9.451 9.354 9.393 421,659 +0.02(+0.26%)
May 09, 2006 9.387 9.409 9.337 9.368 602,025 -0.02(-0.22%)
May 08, 2006 9.310 9.403 9.271 9.389 808,503 +0.08(+0.84%)
May 05, 2006 9.302 9.407 9.273 9.310 543,031 +0.05(+0.51%)
May 04, 2006 9.285 9.312 9.230 9.263 553,670 -0.01(-0.16%)
May 03, 2006 9.203 9.333 9.201 9.277 910,533 +0.03(+0.36%)
May 02, 2006 9.221 9.273 9.161 9.244 1,045,928 +0.02(+0.25%)
May 01, 2006 9.192 9.292 9.180 9.221 736,937 +0.07(+0.72%)
Apr 28, 2006 9.132 9.290 9.116 9.155 619,433 -0.03(-0.32%)
Apr 27, 2006 9.112 9.265 9.079 9.184 657,634 +0.03(+0.34%)
Apr 26, 2006 9.199 9.265 9.141 9.153 565,275 -0.04(-0.47%)
Apr 25, 2006 9.234 9.234 9.068 9.196 729,200 -0.04(-0.40%)
Apr 24, 2006 9.263 9.267 9.161 9.234 572,045 -0.02(-0.25%)
Apr 21, 2006 9.409 9.420 9.192 9.256 550,768 +0.02(+0.25%)
Apr 20, 2006 9.213 9.294 9.178 9.234 504,831 -0.01(-0.11%)
Apr 19, 2006 9.254 9.285 9.217 9.244 1,042,543 -0.01(-0.11%)
Apr 18, 2006 9.134 9.296 9.134 9.254 858,793 +0.12(+1.31%)
Apr 17, 2006 9.120 9.161 9.037 9.134 750,960 -0.02(-0.18%)
Apr 13, 2006 9.246 9.215 9.126 9.151 442,452 -0.10(-1.03%)
Apr 12, 2006 9.190 9.275 9.161 9.246 497,577 +0.03(+0.36%)
Apr 11, 2006 9.316 9.331 9.186 9.213 505,314 -0.08(-0.91%)
Apr 10, 2006 9.352 9.395 9.263 9.298 1,272,232 -0.05(-0.55%)
Apr 07, 2006 9.550 9.602 9.318 9.350 901,346 -0.20(-2.10%)
Apr 06, 2006 9.496 9.577 9.443 9.550 658,601 +0.03(+0.35%)
Apr 05, 2006 9.430 9.552 9.352 9.517 814,789 +0.09(+0.99%)
Apr 04, 2006 9.347 9.457 9.306 9.424 1,551,243 +0.04(+0.42%)
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.