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 (%)
Jan 31, 2006 9.062 9.420 9.052 9.399 2,121,838 +0.32(+3.48%)
Jan 30, 2006 9.077 9.139 9.039 9.083 461,311 -0.00(-0.02%)
Jan 27, 2006 9.068 9.236 9.039 9.085 460,827 +0.02(+0.21%)
Jan 26, 2006 8.990 9.066 8.845 9.066 670,690 +0.06(+0.71%)
Jan 25, 2006 9.089 9.089 8.915 9.002 477,268 -0.05(-0.59%)
Jan 24, 2006 9.002 9.089 8.977 9.056 371,853 +0.08(+0.95%)
Jan 23, 2006 8.969 9.017 8.901 8.971 373,304 +0.00(+0.05%)
Jan 20, 2006 9.101 9.110 8.952 8.967 327,366 -0.09(-1.03%)
Jan 19, 2006 9.074 9.074 8.973 9.060 320,596 +0.01(+0.16%)
Jan 18, 2006 9.037 9.105 8.948 9.046 696,318 -0.02(-0.23%)
Jan 17, 2006 9.058 9.139 9.017 9.066 430,363 +0.02(+0.21%)
Jan 13, 2006 9.037 9.077 9.002 9.048 264,987 +0.02(+0.21%)
Jan 12, 2006 9.039 9.099 9.027 9.029 238,392 -0.01(-0.09%)
Jan 11, 2006 9.056 9.060 8.979 9.037 445,353 -0.02(-0.21%)
Jan 10, 2006 9.023 9.108 9.017 9.056 343,323 +0.01(+0.14%)
Jan 09, 2006 8.996 9.077 8.992 9.043 528,525 +0.05(+0.53%)
Jan 06, 2006 8.934 8.996 8.866 8.996 427,945 +0.10(+1.12%)
Jan 05, 2006 8.892 8.938 8.853 8.897 354,445 -0.02(-0.21%)
Jan 04, 2006 8.872 8.967 8.849 8.915 539,647 +0.04(+0.49%)
Jan 03, 2006 8.688 8.895 8.580 8.872 607,344 +0.21(+2.41%)
Dec 30, 2005 8.665 8.702 8.584 8.663 412,472 -0.00(-0.02%)
Dec 29, 2005 8.744 8.779 8.665 8.665 609,762 -0.09(-0.99%)
Dec 28, 2005 8.696 8.768 8.665 8.752 405,218 +0.08(+0.98%)
Dec 27, 2005 8.841 8.859 8.655 8.667 409,570 -0.17(-1.87%)
Dec 23, 2005 8.851 8.903 8.810 8.833 426,978 -0.02(-0.21%)
Dec 22, 2005 8.874 8.909 8.810 8.851 370,402 -0.02(-0.26%)
Dec 21, 2005 8.907 8.977 8.810 8.874 468,564 -0.01(-0.14%)
Dec 20, 2005 8.880 8.969 8.876 8.886 413,439 -0.01(-0.16%)
Dec 19, 2005 9.029 9.031 8.892 8.901 562,857 -0.13(-1.40%)
Dec 16, 2005 9.139 9.141 9.027 9.027 1,480,161 -0.10(-1.09%)
Dec 15, 2005 9.128 9.128 8.996 9.126 337,037 -0.00(-0.02%)
Dec 14, 2005 9.062 9.168 9.062 9.128 443,903 +0.08(+0.91%)
Dec 13, 2005 8.983 9.066 8.967 9.046 515,469 +0.00(+0.02%)
Dec 12, 2005 9.192 9.201 8.979 9.043 598,640 -0.11(-1.15%)
Dec 09, 2005 9.203 9.213 9.118 9.149 275,142 -0.00(-0.05%)
Dec 08, 2005 9.068 9.219 9.037 9.153 710,341 +0.10(+1.07%)
Dec 07, 2005 9.037 9.097 8.996 9.056 685,680 +0.02(+0.21%)
Dec 06, 2005 8.913 9.093 8.913 9.037 891,191 +0.15(+1.70%)
Dec 05, 2005 8.913 8.940 8.781 8.886 653,282 -0.03(-0.30%)
Dec 02, 2005 8.934 8.934 8.830 8.913 463,245 +0.01(+0.09%)
Dec 01, 2005 8.810 8.944 8.810 8.905 583,650 +0.11(+1.29%)
Nov 30, 2005 8.814 8.868 8.739 8.791 616,532 -0.04(-0.44%)
Nov 29, 2005 8.750 8.870 8.735 8.830 665,854 +0.12(+1.40%)
Nov 28, 2005 8.777 8.777 8.665 8.708 514,018 -0.04(-0.50%)
Nov 25, 2005 8.706 8.756 8.667 8.752 117,987 +0.05(+0.55%)
Nov 23, 2005 8.667 8.744 8.665 8.704 307,057 +0.02(+0.19%)
Nov 22, 2005 8.646 8.719 8.582 8.688 523,206 +0.04(+0.48%)
Nov 21, 2005 8.667 8.694 8.613 8.646 540,130 -0.03(-0.31%)
Nov 18, 2005 8.686 8.727 8.593 8.673 589,936 +0.00(+0.02%)
Nov 17, 2005 8.642 8.717 8.605 8.671 702,121 +0.03(+0.38%)
Nov 16, 2005 8.679 8.700 8.582 8.638 640,226 -0.06(-0.69%)
Nov 15, 2005 8.797 8.824 8.667 8.698 968,076 -0.11(-1.20%)
Nov 14, 2005 8.926 8.926 8.746 8.804 668,272 -0.12(-1.37%)
Nov 11, 2005 8.864 8.959 8.785 8.926 637,325 +0.03(+0.37%)
Nov 10, 2005 8.727 8.913 8.580 8.892 896,510 +0.12(+1.42%)
Nov 09, 2005 8.684 8.843 8.673 8.768 389,261 +0.08(+0.98%)
Nov 08, 2005 8.634 8.721 8.555 8.684 603,476 +0.01(+0.07%)
Nov 07, 2005 8.702 8.764 8.603 8.677 571,561 -0.02(-0.26%)
Nov 04, 2005 8.748 8.789 8.642 8.700 525,624 -0.02(-0.28%)
Nov 03, 2005 8.779 8.851 8.686 8.725 1,095,251 -0.04(-0.50%)
Nov 02, 2005 8.748 8.789 8.646 8.768 997,089 +0.03(+0.36%)
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.