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 (%)
Jun 30, 2004 8.497 8.686 8.497 8.599 1,752,885 +0.10(+1.17%)
Jun 29, 2004 8.458 8.555 8.448 8.500 695,351 +0.02(+0.24%)
Jun 28, 2004 8.438 8.514 8.365 8.479 1,938,570 +0.04(+0.49%)
Jun 25, 2004 8.200 8.438 8.150 8.438 1,656,658 +0.21(+2.56%)
Jun 24, 2004 8.200 8.266 8.177 8.227 437,133 +0.03(+0.33%)
Jun 23, 2004 8.179 8.204 8.136 8.200 532,877 +0.05(+0.63%)
Jun 22, 2004 8.189 8.210 8.117 8.148 504,831 -0.04(-0.51%)
Jun 21, 2004 8.189 8.276 8.117 8.189 521,271 +0.02(+0.25%)
Jun 18, 2004 8.107 8.220 8.096 8.169 711,309 +0.08(+1.05%)
Jun 17, 2004 8.113 8.167 8.055 8.084 337,521 -0.03(-0.36%)
Jun 16, 2004 8.090 8.183 8.067 8.113 693,901 +0.05(+0.59%)
Jun 15, 2004 8.003 8.096 8.003 8.065 362,666 +0.06(+0.78%)
Jun 14, 2004 8.003 8.055 7.983 8.003 511,117 -0.08(-1.02%)
Jun 10, 2004 8.018 8.096 8.018 8.086 425,044 +0.09(+1.16%)
Jun 09, 2004 8.092 8.127 7.993 7.993 320,113 -0.12(-1.48%)
Jun 08, 2004 8.123 8.142 8.096 8.113 225,820 -0.00(-0.03%)
Jun 07, 2004 8.063 8.123 8.034 8.115 407,636 +0.08(+1.00%)
Jun 04, 2004 8.018 8.078 7.964 8.034 355,412 +0.07(+0.86%)
Jun 03, 2004 8.055 8.086 7.966 7.966 338,004 -0.08(-0.98%)
Jun 02, 2004 8.127 8.148 8.034 8.045 294,001 -0.08(-0.94%)
Jun 01, 2004 8.096 8.162 8.074 8.121 783,358 +0.00(+0.00%)
May 28, 2004 8.065 8.129 8.049 8.121 359,764 +0.04(+0.46%)
May 27, 2004 8.047 8.088 8.020 8.084 369,435 +0.04(+0.51%)
May 26, 2004 8.003 8.043 7.966 8.043 501,446 +0.01(+0.15%)
May 25, 2004 7.900 8.092 7.900 8.030 611,696 +0.14(+1.84%)
May 24, 2004 7.869 7.918 7.817 7.885 333,652 +0.05(+0.61%)
May 21, 2004 7.817 7.889 7.770 7.838 355,412 +0.05(+0.64%)
May 20, 2004 7.610 7.838 7.592 7.788 560,923 +0.19(+2.56%)
May 19, 2004 7.761 7.807 7.590 7.594 415,373 -0.14(-1.84%)
May 18, 2004 7.693 7.757 7.652 7.736 348,642 +0.06(+0.84%)
May 17, 2004 7.776 7.796 7.664 7.672 352,027 -0.12(-1.59%)
May 14, 2004 7.693 7.846 7.660 7.796 380,557 +0.08(+1.05%)
May 13, 2004 7.730 7.798 7.679 7.716 298,836 +0.01(+0.08%)
May 12, 2004 7.621 7.726 7.548 7.710 337,037 +0.05(+0.62%)
May 11, 2004 7.559 7.693 7.559 7.662 329,784 +0.09(+1.20%)
May 10, 2004 7.741 7.747 7.571 7.571 411,988 -0.22(-2.84%)
May 07, 2004 7.939 7.960 7.772 7.792 456,475 -0.16(-2.03%)
May 06, 2004 7.999 8.003 7.892 7.954 405,702 -0.02(-0.29%)
May 05, 2004 8.022 8.051 7.966 7.976 426,011 -0.01(-0.18%)
May 04, 2004 7.987 8.051 7.939 7.991 308,991 +0.03(+0.36%)
May 03, 2004 7.900 7.974 7.885 7.962 605,410 +0.08(+1.02%)
Apr 30, 2004 7.898 7.931 7.821 7.881 524,656 +0.02(+0.32%)
Apr 29, 2004 7.964 8.018 7.827 7.856 479,686 -0.10(-1.20%)
Apr 28, 2004 7.960 8.024 7.912 7.952 991,770 -0.01(-0.08%)
Apr 27, 2004 7.952 7.964 7.861 7.958 379,106 +0.02(+0.23%)
Apr 26, 2004 7.879 7.939 7.817 7.939 376,689 +0.04(+0.50%)
Apr 23, 2004 7.817 7.900 7.807 7.900 468,080 +0.00(+0.00%)
Apr 22, 2004 7.755 7.900 7.755 7.900 343,323 +0.16(+2.06%)
Apr 21, 2004 7.683 7.741 7.610 7.741 271,274 +0.07(+0.89%)
Apr 20, 2004 7.796 7.817 7.662 7.672 341,873 -0.10(-1.33%)
Apr 19, 2004 7.782 7.825 7.736 7.776 256,284 -0.01(-0.08%)
Apr 16, 2004 7.693 7.827 7.664 7.782 631,038 +0.11(+1.46%)
Apr 15, 2004 7.608 7.689 7.563 7.670 491,291 +0.06(+0.82%)
Apr 14, 2004 7.699 7.699 7.559 7.608 403,768 -0.07(-0.97%)
Apr 13, 2004 7.848 7.848 7.645 7.683 359,764 -0.15(-1.93%)
Apr 12, 2004 7.873 7.912 7.792 7.834 313,343 -0.01(-0.11%)
Apr 08, 2004 7.962 7.972 7.842 7.842 255,316 -0.08(-1.04%)
Apr 07, 2004 7.952 7.962 7.879 7.925 285,297 -0.02(-0.21%)
Apr 06, 2004 8.011 8.045 7.929 7.941 195,839 -0.07(-0.88%)
Apr 05, 2004 7.991 8.014 7.900 8.011 325,915 +0.05(+0.65%)
Apr 02, 2004 7.991 8.014 7.916 7.960 449,222 +0.00(+0.00%)
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.