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: 4:10 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 (%)
Sep 30, 2004 8.669 8.700 8.547 8.562 455,992 -0.10(-1.12%)
Sep 29, 2004 8.440 8.673 8.438 8.659 430,847 +0.20(+2.35%)
Sep 28, 2004 8.479 8.508 8.423 8.460 361,698 +0.00(+0.02%)
Sep 27, 2004 8.355 8.500 8.349 8.458 285,297 +0.06(+0.74%)
Sep 24, 2004 8.489 8.497 8.371 8.396 460,827 -0.11(-1.34%)
Sep 23, 2004 8.557 8.568 8.491 8.510 304,155 -0.02(-0.27%)
Sep 22, 2004 8.696 8.696 8.533 8.533 374,754 -0.17(-2.00%)
Sep 21, 2004 8.671 8.713 8.638 8.706 187,135 +0.04(+0.43%)
Sep 20, 2004 8.682 8.690 8.593 8.669 241,293 -0.01(-0.07%)
Sep 17, 2004 8.758 8.758 8.636 8.675 414,406 -0.04(-0.45%)
Sep 16, 2004 8.553 8.715 8.553 8.715 256,284 +0.16(+1.91%)
Sep 15, 2004 8.663 8.663 8.551 8.551 261,119 -0.10(-1.17%)
Sep 14, 2004 8.706 8.715 8.636 8.653 400,383 -0.03(-0.38%)
Sep 13, 2004 8.659 8.744 8.638 8.686 706,473 -0.06(-0.71%)
Sep 10, 2004 8.717 8.748 8.671 8.748 229,204 +0.02(+0.26%)
Sep 09, 2004 8.611 8.748 8.611 8.725 401,350 +0.09(+1.08%)
Sep 08, 2004 8.634 8.684 8.582 8.632 352,994 -0.01(-0.14%)
Sep 07, 2004 8.551 8.665 8.541 8.644 246,129 +0.12(+1.43%)
Sep 03, 2004 8.593 8.636 8.485 8.522 168,277 -0.07(-0.79%)
Sep 02, 2004 8.516 8.599 8.508 8.591 257,734 +0.08(+0.97%)
Sep 01, 2004 8.458 8.514 8.450 8.508 395,064 +0.06(+0.71%)
Aug 31, 2004 8.365 8.456 8.361 8.448 396,514 +0.05(+0.62%)
Aug 30, 2004 8.458 8.458 8.365 8.396 307,540 -0.08(-0.90%)
Aug 27, 2004 8.375 8.473 8.355 8.473 216,632 +0.09(+1.06%)
Aug 26, 2004 8.438 8.442 8.347 8.384 266,922 -0.04(-0.52%)
Aug 25, 2004 8.336 8.433 8.295 8.427 368,952 +0.07(+0.84%)
Aug 24, 2004 8.251 8.357 8.189 8.357 464,212 +0.08(+1.03%)
Aug 23, 2004 8.313 8.320 8.177 8.272 698,736 -0.03(-0.40%)
Aug 20, 2004 8.313 8.328 8.284 8.305 334,619 +0.02(+0.22%)
Aug 19, 2004 8.406 8.419 8.278 8.287 874,266 -0.15(-1.74%)
Aug 18, 2004 8.243 8.440 8.239 8.433 354,445 +0.18(+2.23%)
Aug 17, 2004 8.375 8.375 8.245 8.249 558,989 -0.11(-1.26%)
Aug 16, 2004 8.272 8.386 8.272 8.355 333,169 +0.07(+0.87%)
Aug 13, 2004 8.293 8.324 8.216 8.282 327,366 +0.01(+0.12%)
Aug 12, 2004 8.375 8.375 8.272 8.272 250,481 -0.13(-1.60%)
Aug 11, 2004 8.293 8.429 8.214 8.406 427,462 +0.08(+1.02%)
Aug 10, 2004 8.222 8.336 8.210 8.322 270,307 +0.12(+1.46%)
Aug 09, 2004 8.229 8.260 8.191 8.202 406,669 -0.05(-0.58%)
Aug 06, 2004 8.313 8.353 8.247 8.249 375,238 -0.10(-1.16%)
Aug 05, 2004 8.375 8.388 8.287 8.347 558,989 -0.05(-0.54%)
Aug 04, 2004 8.363 8.446 8.297 8.392 572,528 +0.03(+0.40%)
Aug 03, 2004 8.303 8.380 8.303 8.359 615,565 -0.01(-0.12%)
Aug 02, 2004 8.386 8.417 8.328 8.369 382,008 -0.04(-0.44%)
Jul 30, 2004 8.373 8.446 8.332 8.406 650,381 +0.05(+0.57%)
Jul 29, 2004 8.384 8.396 8.338 8.359 725,815 -0.02(-0.30%)
Jul 28, 2004 8.390 8.423 8.322 8.384 541,097 -0.01(-0.07%)
Jul 27, 2004 8.431 8.435 8.355 8.390 556,087 -0.04(-0.47%)
Jul 26, 2004 8.500 8.512 8.427 8.429 396,514 -0.04(-0.49%)
Jul 23, 2004 8.479 8.545 8.460 8.471 326,399 -0.05(-0.61%)
Jul 22, 2004 8.638 8.677 8.510 8.522 428,429 -0.10(-1.20%)
Jul 21, 2004 8.682 8.768 8.624 8.626 496,610 -0.03(-0.36%)
Jul 20, 2004 8.599 8.677 8.568 8.657 300,771 +0.07(+0.87%)
Jul 19, 2004 8.593 8.646 8.572 8.582 393,129 +0.00(+0.00%)
Jul 16, 2004 8.572 8.626 8.520 8.582 367,985 +0.03(+0.36%)
Jul 15, 2004 8.562 8.597 8.510 8.551 243,228 +0.02(+0.19%)
Jul 14, 2004 8.500 8.582 8.487 8.535 205,027 +0.01(+0.10%)
Jul 13, 2004 8.562 8.588 8.512 8.526 226,303 -0.05(-0.60%)
Jul 12, 2004 8.584 8.632 8.541 8.578 477,268 -0.00(-0.05%)
Jul 09, 2004 8.479 8.593 8.464 8.582 461,794 +0.11(+1.32%)
Jul 08, 2004 8.500 8.541 8.458 8.471 629,104 -0.03(-0.34%)
Jul 07, 2004 8.568 8.611 8.497 8.500 926,974 -0.07(-0.80%)
Jul 06, 2004 8.541 8.628 8.541 8.568 554,637 -0.00(-0.05%)
Jul 02, 2004 8.564 8.593 8.545 8.572 665,854 +0.01(+0.14%)
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.