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 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Nov 30, 2007 10.56 10.59 10.38 10.43 720,012 +0.01(+0.06%)
Nov 29, 2007 10.54 10.61 10.41 10.43 593,911 -0.16(-1.54%)
Nov 28, 2007 10.32 10.60 10.32 10.59 957,921 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,059 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,805 -0.17(-1.64%)
Nov 23, 2007 10.39 10.42 10.23 10.31 287,715 +0.01(+0.08%)
Nov 21, 2007 10.19 10.41 10.18 10.30 866,046 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.22 1,014,981 +0.10(+0.96%)
Nov 19, 2007 10.05 10.17 9.972 10.12 1,225,327 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.887 10.08 1,380,065 -0.04(-0.37%)
Nov 15, 2007 9.980 10.23 9.947 10.11 946,031 +0.24(+2.41%)
Nov 14, 2007 10.01 10.05 9.800 9.877 619,433 -0.05(-0.46%)
Nov 13, 2007 9.943 9.947 9.757 9.922 861,694 +0.05(+0.52%)
Nov 12, 2007 9.889 10.00 9.767 9.871 1,126,682 -0.03(-0.27%)
Nov 09, 2007 9.947 9.964 9.780 9.898 1,087,031 -0.15(-1.46%)
Nov 08, 2007 9.759 10.08 9.639 10.04 1,358,788 +0.35(+3.63%)
Nov 07, 2007 9.949 9.991 9.689 9.693 911,017 -0.36(-3.60%)
Nov 06, 2007 9.833 10.08 9.800 10.05 836,593 +0.22(+2.25%)
Nov 05, 2007 9.745 9.887 9.616 9.833 1,161,740 +0.05(+0.53%)
Nov 02, 2007 9.918 9.933 9.687 9.782 978,231 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.761 9.817 1,625,711 -0.37(-3.61%)
Oct 31, 2007 9.989 10.23 9.885 10.19 1,064,787 +0.23(+2.33%)
Oct 30, 2007 9.968 10.04 9.920 9.953 451,640 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.904 9.989 610,729 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.893 9.999 688,098 +0.11(+1.15%)
Oct 25, 2007 9.825 9.955 9.804 9.885 588,002 +0.08(+0.78%)
Oct 24, 2007 9.881 10.01 9.705 9.809 1,142,156 -0.13(-1.29%)
Oct 23, 2007 9.877 9.968 9.794 9.937 1,246,604 +0.16(+1.59%)
Oct 22, 2007 9.616 9.858 9.616 9.782 1,464,687 +0.11(+1.18%)
Oct 19, 2007 9.885 9.908 9.668 9.668 1,226,778 -0.19(-1.93%)
Oct 18, 2007 9.939 9.980 9.827 9.858 540,614 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.838 9.939 635,874 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.986 9.986 713,243 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,407 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.30 10.32 672,624 -0.05(-0.44%)
Oct 11, 2007 10.44 10.50 10.32 10.37 632,489 -0.04(-0.38%)
Oct 10, 2007 10.55 10.55 10.33 10.41 684,713 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.55 911,984 +0.04(+0.35%)
Oct 08, 2007 10.54 10.61 10.50 10.51 518,370 -0.07(-0.68%)
Oct 05, 2007 10.56 10.75 10.52 10.58 764,016 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.40 10.48 427,462 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.32 10.41 545,933 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.32 10.43 499,028 +0.02(+0.16%)
Oct 01, 2007 10.29 10.48 10.28 10.41 479,686 +0.16(+1.53%)
Sep 28, 2007 10.41 10.43 10.25 10.26 848,154 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,141 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.40 948,250 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.989 10.14 532,393 +0.01(+0.06%)
Sep 24, 2007 10.14 10.18 10.05 10.13 559,472 -0.03(-0.33%)
Sep 21, 2007 10.25 10.26 10.14 10.16 895,059 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.08 10.15 431,330 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.01 10.20 1,286,255 +0.25(+2.47%)
Sep 18, 2007 9.711 10.07 9.629 9.958 1,114,593 +0.30(+3.10%)
Sep 17, 2007 9.699 9.751 9.629 9.658 1,367,009 -0.05(-0.53%)
Sep 14, 2007 9.620 9.732 9.567 9.709 801,250 +0.01(+0.06%)
Sep 13, 2007 9.732 9.794 9.689 9.703 957,438 +0.00(+0.00%)
Sep 12, 2007 9.676 9.807 9.618 9.703 907,632 -0.01(-0.13%)
Sep 11, 2007 9.784 9.831 9.670 9.716 861,210 -0.04(-0.38%)
Sep 10, 2007 9.765 9.846 9.666 9.753 668,756 +0.01(+0.11%)
Sep 07, 2007 9.761 9.906 9.738 9.742 987,418 -0.18(-1.77%)
Sep 06, 2007 9.999 10.03 9.833 9.918 864,595 -0.04(-0.37%)
Sep 05, 2007 9.918 10.00 9.902 9.955 1,443,894 -0.04(-0.39%)
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.