Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

47.69 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2005 10.50 10.60 10.48 10.57 475,395 +0.09(+0.86%)
Jun 29, 2005 10.52 10.55 10.43 10.48 402,784 -0.04(-0.37%)
Jun 28, 2005 10.30 10.53 10.30 10.52 623,357 +0.25(+2.39%)
Jun 27, 2005 10.27 10.28 10.16 10.27 390,454 -0.02(-0.21%)
Jun 24, 2005 10.18 10.29 10.07 10.29 716,061 +0.10(+0.95%)
Jun 23, 2005 10.25 10.30 10.15 10.20 273,546 -0.06(-0.58%)
Jun 22, 2005 10.20 10.26 10.19 10.25 247,059 +0.08(+0.77%)
Jun 21, 2005 10.28 10.29 10.17 10.18 161,205 -0.09(-0.90%)
Jun 20, 2005 10.29 10.30 10.22 10.27 300,033 -0.02(-0.19%)
Jun 17, 2005 10.23 10.32 10.18 10.29 1,246,714 +0.11(+1.05%)
Jun 16, 2005 10.16 10.18 10.09 10.18 403,241 +0.03(+0.26%)
Jun 15, 2005 10.18 10.18 10.03 10.15 335,653 -0.03(-0.28%)
Jun 14, 2005 10.14 10.21 10.13 10.18 330,630 +0.04(+0.41%)
Jun 13, 2005 10.01 10.14 9.893 10.14 280,396 +0.08(+0.81%)
Jun 10, 2005 10.12 10.16 10.03 10.06 207,329 -0.06(-0.61%)
Jun 09, 2005 9.985 10.12 9.900 10.12 300,033 +0.16(+1.58%)
Jun 08, 2005 9.985 10.06 9.941 9.963 248,429 -0.01(-0.11%)
Jun 07, 2005 10.06 10.19 9.974 9.974 370,361 -0.07(-0.70%)
Jun 06, 2005 9.950 10.05 9.937 10.04 324,237 +0.07(+0.66%)
Jun 03, 2005 10.08 10.15 9.922 9.979 229,706 -0.09(-0.85%)
Jun 02, 2005 10.05 10.10 9.985 10.06 365,337 +0.02(+0.17%)
Jun 01, 2005 9.898 10.09 9.898 10.05 395,021 +0.17(+1.73%)
May 31, 2005 9.909 9.983 9.876 9.876 277,199 -0.03(-0.33%)
May 27, 2005 9.876 9.944 9.839 9.909 205,502 +0.04(+0.42%)
May 26, 2005 9.661 9.882 9.661 9.867 261,216 +0.23(+2.36%)
May 25, 2005 9.786 9.786 9.609 9.639 374,014 -0.12(-1.28%)
May 24, 2005 9.701 9.795 9.670 9.764 351,637 +0.06(+0.63%)
May 23, 2005 9.723 9.795 9.703 9.703 445,255 -0.05(-0.54%)
May 20, 2005 9.955 9.955 9.742 9.755 338,850 -0.20(-2.00%)
May 19, 2005 10.02 10.02 9.898 9.955 232,446 -0.08(-0.83%)
May 18, 2005 9.974 10.08 9.974 10.04 396,847 +0.06(+0.64%)
May 17, 2005 9.941 10.01 9.867 9.974 432,925 +0.05(+0.49%)
May 16, 2005 9.652 9.935 9.639 9.926 597,327 +0.29(+3.02%)
May 13, 2005 9.777 9.777 9.547 9.635 310,536 -0.12(-1.23%)
May 12, 2005 9.825 9.882 9.687 9.755 271,719 -0.07(-0.71%)
May 11, 2005 9.753 9.850 9.692 9.825 268,066 +0.09(+0.97%)
May 10, 2005 9.876 9.876 9.663 9.731 601,437 -0.12(-1.18%)
May 09, 2005 9.775 9.847 9.681 9.847 347,984 +0.06(+0.60%)
May 06, 2005 9.821 9.850 9.760 9.788 264,413 -0.01(-0.13%)
May 05, 2005 9.771 9.843 9.701 9.801 420,138 +0.02(+0.20%)
May 04, 2005 9.613 9.821 9.602 9.782 610,570 +0.19(+1.99%)
May 03, 2005 9.661 9.661 9.547 9.591 494,119 -0.07(-0.73%)
May 02, 2005 9.514 9.670 9.504 9.661 490,922 +0.17(+1.75%)
Apr 29, 2005 9.565 9.565 9.335 9.495 481,332 -0.06(-0.60%)
Apr 28, 2005 9.692 9.692 9.479 9.552 632,490 -0.14(-1.45%)
Apr 27, 2005 9.602 9.744 9.523 9.692 366,250 +0.08(+0.80%)
Apr 26, 2005 9.659 9.718 9.554 9.615 383,604 -0.04(-0.39%)
Apr 25, 2005 9.631 9.718 9.591 9.652 380,864 +0.03(+0.34%)
Apr 22, 2005 9.644 9.687 9.576 9.620 682,268 -0.02(-0.25%)
Apr 21, 2005 9.547 9.696 9.525 9.644 407,808 +0.14(+1.47%)
Apr 20, 2005 9.563 9.567 9.482 9.504 480,418 -0.07(-0.69%)
Apr 19, 2005 9.504 9.578 9.471 9.569 327,890 +0.08(+0.81%)
Apr 18, 2005 9.396 9.539 9.372 9.493 333,370 +0.10(+1.10%)
Apr 15, 2005 9.477 9.525 9.390 9.390 514,212 -0.09(-0.90%)
Apr 14, 2005 9.547 9.602 9.440 9.475 473,112 -0.06(-0.67%)
Apr 13, 2005 9.648 9.663 9.486 9.539 511,015 -0.09(-0.91%)
Apr 12, 2005 9.490 9.646 9.394 9.626 307,340 +0.14(+1.43%)
Apr 11, 2005 9.536 9.560 9.482 9.490 240,666 -0.05(-0.48%)
Apr 08, 2005 9.677 9.725 9.525 9.536 301,403 -0.14(-1.43%)
Apr 07, 2005 9.580 9.694 9.536 9.674 239,752 +0.07(+0.73%)
Apr 06, 2005 9.668 9.760 9.598 9.604 396,847 -0.05(-0.50%)
Apr 05, 2005 9.644 9.701 9.628 9.652 502,339 +0.00(+0.00%)
Apr 04, 2005 9.624 9.683 9.510 9.652 516,039 +0.14(+1.45%)
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.