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

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 30, 2004 7.989 8.010 7.948 7.979 303,741 +0.00(+0.05%)
Jan 29, 2004 7.960 8.016 7.921 7.975 258,277 +0.04(+0.44%)
Jan 28, 2004 8.074 8.111 7.929 7.939 301,323 -0.08(-1.03%)
Jan 27, 2004 8.161 8.165 8.022 8.022 270,368 -0.10(-1.20%)
Jan 26, 2004 8.043 8.138 8.030 8.119 251,505 +0.08(+0.95%)
Jan 23, 2004 7.997 8.097 7.991 8.043 561,051 +0.07(+0.83%)
Jan 22, 2004 8.055 8.061 7.964 7.977 168,799 -0.07(-0.82%)
Jan 21, 2004 8.074 8.074 7.989 8.043 195,884 -0.03(-0.36%)
Jan 20, 2004 7.962 8.072 7.962 8.072 278,107 +0.13(+1.64%)
Jan 16, 2004 8.059 8.063 7.941 7.941 178,472 -0.08(-1.01%)
Jan 15, 2004 8.105 8.115 7.972 8.022 193,949 -0.07(-0.89%)
Jan 14, 2004 7.981 8.094 7.939 8.094 246,185 +0.11(+1.42%)
Jan 13, 2004 7.981 7.987 7.908 7.981 338,081 -0.01(-0.16%)
Jan 12, 2004 7.904 7.993 7.890 7.993 271,336 +0.11(+1.39%)
Jan 09, 2004 7.931 7.991 7.884 7.884 203,622 -0.08(-0.96%)
Jan 08, 2004 7.970 8.001 7.902 7.960 271,819 +0.02(+0.29%)
Jan 07, 2004 7.892 7.954 7.805 7.937 323,088 +0.08(+0.97%)
Jan 06, 2004 8.024 8.051 7.861 7.861 294,068 -0.13(-1.66%)
Jan 05, 2004 8.018 8.061 7.956 7.993 191,531 -0.02(-0.31%)
Jan 02, 2004 8.001 8.070 7.962 8.018 159,125 +0.06(+0.70%)
Dec 31, 2003 8.130 8.130 7.962 7.962 311,480 -0.12(-1.43%)
Dec 30, 2003 8.132 8.140 8.057 8.078 251,505 -0.00(-0.03%)
Dec 29, 2003 8.105 8.175 8.051 8.080 255,375 +0.00(+0.03%)
Dec 26, 2003 8.018 8.090 8.018 8.078 48,366 +0.08(+1.01%)
Dec 24, 2003 8.101 8.101 7.997 7.997 150,903 -0.12(-1.53%)
Dec 23, 2003 7.989 8.121 7.989 8.121 255,375 +0.08(+1.03%)
Dec 22, 2003 7.884 8.039 7.884 8.039 151,387 +0.14(+1.83%)
Dec 19, 2003 7.999 7.999 7.879 7.894 370,003 -0.11(-1.32%)
Dec 18, 2003 7.846 7.999 7.846 7.999 220,067 +0.15(+1.87%)
Dec 17, 2003 7.867 7.871 7.805 7.853 203,622 +0.02(+0.32%)
Dec 16, 2003 7.884 7.896 7.788 7.828 275,689 -0.03(-0.42%)
Dec 15, 2003 7.983 8.010 7.861 7.861 368,552 -0.12(-1.50%)
Dec 12, 2003 7.846 7.981 7.836 7.981 295,519 +0.15(+1.87%)
Dec 11, 2003 7.774 7.879 7.764 7.834 560,567 +0.04(+0.56%)
Dec 10, 2003 7.867 7.867 7.791 7.791 271,819 -0.07(-0.84%)
Dec 09, 2003 7.950 7.960 7.836 7.857 210,877 -0.10(-1.30%)
Dec 08, 2003 7.861 7.960 7.834 7.960 343,885 +0.10(+1.26%)
Dec 05, 2003 7.908 7.929 7.836 7.861 279,558 -0.05(-0.60%)
Dec 04, 2003 7.834 7.908 7.815 7.908 281,493 +0.10(+1.22%)
Dec 03, 2003 8.053 8.074 7.813 7.813 604,097 -0.20(-2.48%)
Dec 02, 2003 8.053 8.084 7.968 8.012 273,754 -0.01(-0.13%)
Dec 01, 2003 7.960 8.034 7.960 8.022 194,433 +0.08(+1.04%)
Nov 28, 2003 8.001 8.022 7.939 7.939 113,661 -0.06(-0.78%)
Nov 26, 2003 8.068 8.105 7.941 8.001 248,120 -0.02(-0.31%)
Nov 25, 2003 7.999 8.111 7.983 8.026 305,192 +0.06(+0.70%)
Nov 24, 2003 7.762 7.991 7.762 7.970 526,227 +0.25(+3.24%)
Nov 21, 2003 7.609 7.743 7.609 7.720 417,402 +0.16(+2.16%)
Nov 20, 2003 7.691 7.747 7.549 7.557 505,429 -0.13(-1.75%)
Nov 19, 2003 7.691 7.764 7.671 7.691 226,355 +0.02(+0.27%)
Nov 18, 2003 7.836 7.886 7.671 7.671 191,047 -0.15(-1.90%)
Nov 17, 2003 7.826 7.815 7.609 7.819 258,760 -0.01(-0.08%)
Nov 14, 2003 7.884 7.894 7.836 7.826 306,159 -0.06(-0.73%)
Nov 13, 2003 7.857 7.908 7.842 7.884 164,446 +0.01(+0.11%)
Nov 12, 2003 7.867 7.894 7.855 7.875 436,265 +0.03(+0.37%)
Nov 11, 2003 7.908 7.908 7.811 7.846 135,426 -0.05(-0.58%)
Nov 10, 2003 7.933 7.937 7.867 7.892 190,564 -0.04(-0.44%)
Nov 07, 2003 7.991 7.991 7.917 7.927 296,486 -0.03(-0.42%)
Nov 06, 2003 7.981 7.981 7.931 7.960 123,334 -0.04(-0.52%)
Nov 05, 2003 7.960 7.983 7.896 8.001 219,100 +0.06(+0.78%)
Nov 04, 2003 7.960 7.960 7.896 7.939 240,865 -0.02(-0.23%)
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.