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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.