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 31, 2006 9.110 9.329 9.110 9.290 900,378 +0.22(+2.42%)
May 30, 2006 9.199 9.455 9.064 9.070 490,324 -0.12(-1.33%)
May 26, 2006 9.172 9.232 9.153 9.192 316,728 +0.01(+0.09%)
May 25, 2006 9.120 9.203 9.083 9.184 380,074 +0.12(+1.28%)
May 24, 2006 9.017 9.116 8.861 9.068 985,484 +0.04(+0.46%)
May 23, 2006 9.137 9.155 9.017 9.027 913,434 -0.06(-0.64%)
May 22, 2006 9.130 9.192 9.021 9.085 1,327,841 +0.00(+0.05%)
May 19, 2006 9.023 9.130 8.983 9.081 697,285 +0.06(+0.62%)
May 18, 2006 9.087 9.147 9.021 9.025 514,985 -0.07(-0.82%)
May 17, 2006 9.037 9.170 9.037 9.099 1,367,009 +0.02(+0.23%)
May 16, 2006 9.105 9.134 9.056 9.079 416,340 -0.03(-0.30%)
May 15, 2006 9.056 9.159 9.004 9.105 1,140,705 +0.02(+0.20%)
May 12, 2006 9.182 9.234 9.070 9.087 825,427 -0.13(-1.44%)
May 11, 2006 9.364 9.368 9.213 9.219 676,009 -0.17(-1.85%)
May 10, 2006 9.358 9.451 9.354 9.393 421,659 +0.02(+0.26%)
May 09, 2006 9.387 9.409 9.337 9.368 602,025 -0.02(-0.22%)
May 08, 2006 9.310 9.403 9.271 9.389 808,503 +0.08(+0.84%)
May 05, 2006 9.302 9.407 9.273 9.310 543,031 +0.05(+0.51%)
May 04, 2006 9.285 9.312 9.230 9.263 553,670 -0.01(-0.16%)
May 03, 2006 9.203 9.333 9.201 9.277 910,533 +0.03(+0.36%)
May 02, 2006 9.221 9.273 9.161 9.244 1,045,928 +0.02(+0.25%)
May 01, 2006 9.192 9.292 9.180 9.221 736,937 +0.07(+0.72%)
Apr 28, 2006 9.132 9.290 9.116 9.155 619,433 -0.03(-0.32%)
Apr 27, 2006 9.112 9.265 9.079 9.184 657,634 +0.03(+0.34%)
Apr 26, 2006 9.199 9.265 9.141 9.153 565,275 -0.04(-0.47%)
Apr 25, 2006 9.234 9.234 9.068 9.196 729,200 -0.04(-0.40%)
Apr 24, 2006 9.263 9.267 9.161 9.234 572,045 -0.02(-0.25%)
Apr 21, 2006 9.409 9.420 9.192 9.256 550,768 +0.02(+0.25%)
Apr 20, 2006 9.213 9.294 9.178 9.234 504,831 -0.01(-0.11%)
Apr 19, 2006 9.254 9.285 9.217 9.244 1,042,543 -0.01(-0.11%)
Apr 18, 2006 9.134 9.296 9.134 9.254 858,793 +0.12(+1.31%)
Apr 17, 2006 9.120 9.161 9.037 9.134 750,960 -0.02(-0.18%)
Apr 13, 2006 9.246 9.215 9.126 9.151 442,452 -0.10(-1.03%)
Apr 12, 2006 9.190 9.275 9.161 9.246 497,577 +0.03(+0.36%)
Apr 11, 2006 9.316 9.331 9.186 9.213 505,314 -0.08(-0.91%)
Apr 10, 2006 9.352 9.395 9.263 9.298 1,272,232 -0.05(-0.55%)
Apr 07, 2006 9.550 9.602 9.318 9.350 901,346 -0.20(-2.10%)
Apr 06, 2006 9.496 9.577 9.443 9.550 658,601 +0.03(+0.35%)
Apr 05, 2006 9.430 9.552 9.352 9.517 814,789 +0.09(+0.99%)
Apr 04, 2006 9.347 9.457 9.306 9.424 1,551,243 +0.04(+0.42%)
Apr 03, 2006 9.389 9.418 9.364 9.385 1,035,290 +0.03(+0.29%)
Mar 31, 2006 9.304 9.372 9.281 9.358 477,268 +0.06(+0.64%)
Mar 30, 2006 9.343 9.343 9.223 9.298 517,887 -0.04(-0.40%)
Mar 29, 2006 9.267 9.347 9.252 9.335 569,143 +0.07(+0.76%)
Mar 28, 2006 9.217 9.370 9.172 9.265 1,124,748 +0.07(+0.72%)
Mar 27, 2006 9.203 9.205 9.161 9.199 471,465 -0.02(-0.18%)
Mar 24, 2006 9.157 9.223 9.110 9.215 326,883 +0.07(+0.72%)
Mar 23, 2006 9.120 9.165 9.039 9.149 420,692 +0.01(+0.11%)
Mar 22, 2006 9.161 9.192 9.077 9.139 756,763 -0.06(-0.67%)
Mar 21, 2006 9.285 9.358 9.196 9.201 961,790 -0.12(-1.24%)
Mar 20, 2006 9.192 9.316 9.182 9.316 1,204,534 +0.11(+1.21%)
Mar 17, 2006 9.178 9.209 9.110 9.205 1,214,205 +0.06(+0.61%)
Mar 16, 2006 9.099 9.155 9.070 9.149 546,416 +0.08(+0.87%)
Mar 15, 2006 9.048 9.085 8.948 9.070 885,872 +0.03(+0.37%)
Mar 14, 2006 8.851 9.060 8.845 9.037 943,898 +0.16(+1.84%)
Mar 13, 2006 8.996 9.070 8.866 8.874 704,055 -0.16(-1.81%)
Mar 10, 2006 9.006 9.085 8.934 9.037 253,866 +0.05(+0.53%)
Mar 09, 2006 8.992 9.033 8.948 8.990 565,275 -0.00(-0.02%)
Mar 08, 2006 8.930 9.093 8.830 8.992 484,521 +0.02(+0.18%)
Mar 07, 2006 9.048 9.048 8.919 8.975 476,301 -0.10(-1.07%)
Mar 06, 2006 8.961 9.184 8.961 9.072 568,660 -0.08(-0.93%)
Mar 03, 2006 9.182 9.223 9.101 9.157 454,541 -0.05(-0.49%)
Mar 02, 2006 9.238 9.238 9.099 9.203 411,988 -0.04(-0.38%)
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.