Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.432 9.432 9.254 9.304 585,718 -0.13(-1.36%)
Feb 27, 2006 9.372 9.502 9.370 9.432 423,690 +0.06(+0.64%)
Feb 24, 2006 9.304 9.383 9.252 9.372 381,611 +0.06(+0.64%)
Feb 23, 2006 9.366 9.397 9.298 9.312 502,044 -0.06(-0.68%)
Feb 22, 2006 9.304 9.380 9.289 9.376 780,151 +0.10(+1.02%)
Feb 21, 2006 9.180 9.285 9.180 9.281 866,727 +0.07(+0.79%)
Feb 17, 2006 9.263 9.263 9.031 9.209 840,126 -0.02(-0.20%)
Feb 16, 2006 9.103 9.261 9.097 9.227 1,146,286 +0.13(+1.39%)
Feb 15, 2006 9.077 9.151 9.035 9.101 990,062 +0.04(+0.46%)
Feb 14, 2006 9.027 9.093 8.936 9.060 1,410,850 +0.07(+0.83%)
Feb 13, 2006 9.012 9.012 8.888 8.986 906,871 -0.03(-0.30%)
Feb 10, 2006 9.014 9.072 8.946 9.012 1,002,153 -0.03(-0.32%)
Feb 09, 2006 9.205 9.221 9.025 9.041 962,009 -0.16(-1.75%)
Feb 08, 2006 9.219 9.273 9.178 9.203 682,451 -0.01(-0.09%)
Feb 07, 2006 9.314 9.345 9.209 9.211 1,002,637 -0.07(-0.78%)
Feb 06, 2006 9.112 9.385 9.112 9.283 1,021,984 +0.17(+1.88%)
Feb 03, 2006 9.199 9.244 9.083 9.112 411,598 -0.09(-0.94%)
Feb 02, 2006 9.283 9.329 9.108 9.199 575,077 -0.10(-1.02%)
Feb 01, 2006 9.405 9.405 9.281 9.294 464,802 -0.10(-1.10%)
Jan 31, 2006 9.060 9.418 9.050 9.397 2,122,322 +0.32(+3.48%)
Jan 30, 2006 9.074 9.136 9.037 9.081 461,416 -0.00(-0.02%)
Jan 27, 2006 9.066 9.234 9.037 9.083 460,932 +0.02(+0.21%)
Jan 26, 2006 8.988 9.064 8.843 9.064 670,843 +0.06(+0.71%)
Jan 25, 2006 9.087 9.087 8.913 9.000 477,377 -0.05(-0.59%)
Jan 24, 2006 9.000 9.087 8.975 9.054 371,938 +0.08(+0.95%)
Jan 23, 2006 8.967 9.014 8.899 8.969 373,389 +0.00(+0.05%)
Jan 20, 2006 9.099 9.108 8.950 8.965 327,441 -0.09(-1.03%)
Jan 19, 2006 9.072 9.072 8.971 9.058 320,669 +0.01(+0.16%)
Jan 18, 2006 9.035 9.103 8.946 9.043 696,477 -0.02(-0.23%)
Jan 17, 2006 9.056 9.136 9.014 9.064 430,461 +0.02(+0.21%)
Jan 13, 2006 9.035 9.074 9.000 9.046 265,048 +0.02(+0.21%)
Jan 12, 2006 9.037 9.097 9.025 9.027 238,446 -0.01(-0.09%)
Jan 11, 2006 9.054 9.058 8.977 9.035 445,455 -0.02(-0.21%)
Jan 10, 2006 9.021 9.105 9.014 9.054 343,402 +0.01(+0.14%)
Jan 09, 2006 8.994 9.074 8.990 9.041 528,645 +0.05(+0.53%)
Jan 06, 2006 8.932 8.994 8.864 8.994 428,043 +0.10(+1.12%)
Jan 05, 2006 8.890 8.936 8.851 8.895 354,526 -0.02(-0.21%)
Jan 04, 2006 8.870 8.965 8.847 8.913 539,770 +0.04(+0.49%)
Jan 03, 2006 8.686 8.893 8.578 8.870 607,483 +0.21(+2.41%)
Dec 30, 2005 8.663 8.700 8.582 8.661 412,566 -0.00(-0.02%)
Dec 29, 2005 8.742 8.777 8.663 8.663 609,901 -0.09(-0.99%)
Dec 28, 2005 8.694 8.766 8.663 8.750 405,311 +0.08(+0.98%)
Dec 27, 2005 8.839 8.857 8.653 8.665 409,664 -0.17(-1.87%)
Dec 23, 2005 8.849 8.901 8.808 8.830 427,076 -0.02(-0.21%)
Dec 22, 2005 8.872 8.907 8.808 8.849 370,487 -0.02(-0.26%)
Dec 21, 2005 8.905 8.975 8.808 8.872 468,671 -0.01(-0.14%)
Dec 20, 2005 8.878 8.967 8.874 8.884 413,533 -0.01(-0.16%)
Dec 19, 2005 9.027 9.029 8.890 8.899 562,986 -0.13(-1.40%)
Dec 16, 2005 9.136 9.139 9.025 9.025 1,480,498 -0.10(-1.09%)
Dec 15, 2005 9.126 9.126 8.994 9.124 337,114 -0.00(-0.02%)
Dec 14, 2005 9.060 9.165 9.060 9.126 444,004 +0.08(+0.91%)
Dec 13, 2005 8.981 9.064 8.965 9.043 515,586 +0.00(+0.02%)
Dec 12, 2005 9.190 9.199 8.977 9.041 598,777 -0.11(-1.15%)
Dec 09, 2005 9.201 9.211 9.116 9.147 275,205 -0.00(-0.05%)
Dec 08, 2005 9.066 9.217 9.035 9.151 710,503 +0.10(+1.07%)
Dec 07, 2005 9.035 9.095 8.994 9.054 685,836 +0.02(+0.21%)
Dec 06, 2005 8.911 9.091 8.911 9.035 891,394 +0.15(+1.70%)
Dec 05, 2005 8.911 8.938 8.779 8.884 653,431 -0.03(-0.30%)
Dec 02, 2005 8.932 8.932 8.828 8.911 463,351 +0.01(+0.09%)
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.