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 (%)
May 28, 2004 8.063 8.128 8.047 8.119 359,846 +0.04(+0.46%)
May 27, 2004 8.045 8.086 8.018 8.082 369,520 +0.04(+0.51%)
May 26, 2004 8.001 8.041 7.964 8.041 501,560 +0.01(+0.15%)
May 25, 2004 7.898 8.090 7.898 8.028 611,836 +0.14(+1.84%)
May 24, 2004 7.867 7.917 7.815 7.884 333,728 +0.05(+0.61%)
May 21, 2004 7.815 7.888 7.768 7.836 355,493 +0.05(+0.64%)
May 20, 2004 7.609 7.836 7.590 7.786 561,051 +0.19(+2.56%)
May 19, 2004 7.760 7.805 7.588 7.592 415,468 -0.14(-1.84%)
May 18, 2004 7.691 7.755 7.650 7.735 348,722 +0.06(+0.84%)
May 17, 2004 7.774 7.795 7.662 7.671 352,108 -0.12(-1.59%)
May 14, 2004 7.691 7.844 7.658 7.795 380,644 +0.08(+1.05%)
May 13, 2004 7.728 7.797 7.677 7.714 298,904 +0.01(+0.08%)
May 12, 2004 7.619 7.724 7.547 7.708 337,114 +0.05(+0.62%)
May 11, 2004 7.557 7.691 7.557 7.660 329,859 +0.09(+1.20%)
May 10, 2004 7.739 7.745 7.569 7.569 412,082 -0.22(-2.84%)
May 07, 2004 7.937 7.958 7.770 7.791 456,579 -0.16(-2.03%)
May 06, 2004 7.997 8.001 7.890 7.952 405,794 -0.02(-0.29%)
May 05, 2004 8.020 8.049 7.964 7.975 426,108 -0.01(-0.18%)
May 04, 2004 7.985 8.049 7.937 7.989 309,061 +0.03(+0.36%)
May 03, 2004 7.898 7.972 7.884 7.960 605,548 +0.08(+1.02%)
Apr 30, 2004 7.896 7.929 7.819 7.879 524,776 +0.02(+0.32%)
Apr 29, 2004 7.962 8.016 7.826 7.855 479,795 -0.10(-1.20%)
Apr 28, 2004 7.958 8.022 7.910 7.950 991,996 -0.01(-0.08%)
Apr 27, 2004 7.950 7.962 7.859 7.956 379,193 +0.02(+0.23%)
Apr 26, 2004 7.877 7.937 7.815 7.937 376,775 +0.04(+0.50%)
Apr 23, 2004 7.815 7.898 7.805 7.898 468,187 +0.00(+0.00%)
Apr 22, 2004 7.753 7.898 7.753 7.898 343,402 +0.16(+2.06%)
Apr 21, 2004 7.681 7.739 7.609 7.739 271,336 +0.07(+0.89%)
Apr 20, 2004 7.795 7.815 7.660 7.671 341,951 -0.10(-1.33%)
Apr 19, 2004 7.780 7.824 7.735 7.774 256,342 -0.01(-0.08%)
Apr 16, 2004 7.691 7.826 7.662 7.780 631,182 +0.11(+1.46%)
Apr 15, 2004 7.606 7.687 7.561 7.669 491,403 +0.06(+0.82%)
Apr 14, 2004 7.697 7.697 7.557 7.606 403,860 -0.07(-0.97%)
Apr 13, 2004 7.846 7.846 7.644 7.681 359,846 -0.15(-1.93%)
Apr 12, 2004 7.871 7.910 7.791 7.832 313,414 -0.01(-0.11%)
Apr 08, 2004 7.960 7.970 7.840 7.840 255,375 -0.08(-1.04%)
Apr 07, 2004 7.950 7.960 7.877 7.923 285,362 -0.02(-0.21%)
Apr 06, 2004 8.010 8.043 7.927 7.939 195,884 -0.07(-0.88%)
Apr 05, 2004 7.989 8.012 7.898 8.010 325,990 +0.05(+0.65%)
Apr 02, 2004 7.989 8.012 7.915 7.958 449,324 +0.00(+0.00%)
Apr 01, 2004 7.888 7.981 7.865 7.958 417,886 +0.14(+1.83%)
Mar 31, 2004 7.846 7.865 7.811 7.815 331,310 +0.00(+0.00%)
Mar 30, 2004 7.751 7.815 7.749 7.815 309,545 +0.06(+0.83%)
Mar 29, 2004 7.733 7.774 7.706 7.751 335,663 +0.06(+0.81%)
Mar 26, 2004 7.700 7.733 7.673 7.689 444,971 +0.01(+0.08%)
Mar 25, 2004 7.671 7.695 7.660 7.683 594,907 +0.04(+0.54%)
Mar 24, 2004 7.629 7.677 7.629 7.642 760,805 -0.03(-0.38%)
Mar 23, 2004 7.675 7.708 7.656 7.671 724,046 +0.02(+0.22%)
Mar 22, 2004 7.664 7.704 7.611 7.654 992,964 -0.01(-0.13%)
Mar 19, 2004 7.766 7.766 7.652 7.664 586,685 -0.08(-1.04%)
Mar 18, 2004 7.718 7.817 7.693 7.745 304,225 +0.01(+0.08%)
Mar 17, 2004 7.764 7.801 7.735 7.739 506,397 +0.00(+0.03%)
Mar 16, 2004 7.743 7.786 7.693 7.737 477,377 +0.01(+0.11%)
Mar 15, 2004 7.836 7.836 7.706 7.728 569,273 -0.08(-0.98%)
Mar 12, 2004 7.749 7.873 7.733 7.805 415,951 +0.04(+0.45%)
Mar 11, 2004 7.836 7.979 7.770 7.770 366,134 -0.11(-1.39%)
Mar 10, 2004 7.950 8.026 7.879 7.879 349,206 -0.05(-0.63%)
Mar 09, 2004 8.001 8.020 7.929 7.929 282,460 -0.06(-0.80%)
Mar 08, 2004 8.032 8.074 7.991 7.993 394,186 -0.02(-0.23%)
Mar 05, 2004 8.012 8.066 7.972 8.012 279,074 +0.02(+0.23%)
Mar 04, 2004 8.055 8.055 7.987 7.993 240,381 -0.04(-0.51%)
Mar 03, 2004 8.057 8.061 7.970 8.034 236,512 -0.00(-0.03%)
Mar 02, 2004 8.063 8.105 8.026 8.037 335,179 -0.02(-0.21%)
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.