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
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 29, 2005 9.745 9.800 9.616 9.773 711,309 +0.02(+0.21%)
Jul 28, 2005 9.771 9.784 9.631 9.753 915,852 -0.08(-0.80%)
Jul 27, 2005 9.844 9.856 9.751 9.831 580,749 -0.01(-0.13%)
Jul 26, 2005 9.877 9.926 9.833 9.844 345,741 -0.03(-0.27%)
Jul 25, 2005 9.900 9.926 9.823 9.871 308,991 -0.03(-0.29%)
Jul 22, 2005 9.860 9.926 9.821 9.900 597,190 +0.06(+0.57%)
Jul 21, 2005 9.922 9.922 9.763 9.844 625,236 -0.08(-0.79%)
Jul 20, 2005 9.895 9.951 9.877 9.922 328,333 +0.01(+0.10%)
Jul 19, 2005 9.835 9.989 9.835 9.912 263,537 +0.06(+0.57%)
Jul 18, 2005 9.926 9.947 9.833 9.856 161,990 -0.08(-0.85%)
Jul 15, 2005 9.945 9.999 9.881 9.941 211,796 -0.00(-0.04%)
Jul 14, 2005 10.12 10.14 9.910 9.945 323,981 -0.13(-1.33%)
Jul 13, 2005 10.11 10.16 10.06 10.08 315,761 -0.02(-0.20%)
Jul 12, 2005 10.12 10.16 10.09 10.10 415,857 -0.03(-0.33%)
Jul 11, 2005 10.15 10.20 10.09 10.13 517,887 +0.00(+0.00%)
Jul 08, 2005 10.03 10.15 9.989 10.13 372,820 +0.11(+1.14%)
Jul 07, 2005 9.918 10.03 9.869 10.02 416,340 +0.07(+0.73%)
Jul 06, 2005 10.07 10.13 9.943 9.947 449,705 -0.12(-1.23%)
Jul 05, 2005 9.993 10.13 9.993 10.07 441,969 +0.08(+0.79%)
Jul 01, 2005 9.997 10.04 9.955 9.993 1,011,112 +0.01(+0.15%)
Jun 30, 2005 9.914 10.01 9.898 9.978 503,380 +0.08(+0.86%)
Jun 29, 2005 9.939 9.960 9.854 9.893 426,495 -0.04(-0.37%)
Jun 28, 2005 9.730 9.947 9.730 9.931 660,052 +0.23(+2.39%)
Jun 27, 2005 9.703 9.709 9.591 9.699 413,439 -0.02(-0.21%)
Jun 24, 2005 9.616 9.720 9.513 9.720 758,213 +0.09(+0.95%)
Jun 23, 2005 9.685 9.730 9.587 9.629 289,649 -0.06(-0.58%)
Jun 22, 2005 9.637 9.693 9.627 9.685 261,603 +0.07(+0.77%)
Jun 21, 2005 9.709 9.716 9.608 9.610 170,694 -0.09(-0.90%)
Jun 20, 2005 9.716 9.732 9.651 9.697 317,695 -0.02(-0.19%)
Jun 17, 2005 9.666 9.742 9.612 9.716 1,320,104 +0.10(+1.05%)
Jun 16, 2005 9.596 9.616 9.534 9.614 426,978 +0.02(+0.26%)
Jun 15, 2005 9.616 9.616 9.472 9.589 355,412 -0.03(-0.28%)
Jun 14, 2005 9.577 9.645 9.565 9.616 350,093 +0.04(+0.41%)
Jun 13, 2005 9.455 9.579 9.343 9.577 296,902 +0.08(+0.81%)
Jun 10, 2005 9.558 9.591 9.474 9.500 219,533 -0.06(-0.61%)
Jun 09, 2005 9.430 9.560 9.350 9.558 317,695 +0.15(+1.58%)
Jun 08, 2005 9.430 9.496 9.389 9.409 263,053 -0.01(-0.11%)
Jun 07, 2005 9.496 9.627 9.420 9.420 392,162 -0.07(-0.70%)
Jun 06, 2005 9.397 9.492 9.385 9.486 343,323 +0.06(+0.66%)
Jun 03, 2005 9.519 9.583 9.370 9.424 243,228 -0.08(-0.85%)
Jun 02, 2005 9.488 9.540 9.430 9.505 386,843 +0.02(+0.17%)
Jun 01, 2005 9.347 9.534 9.347 9.488 418,274 +0.16(+1.73%)
May 31, 2005 9.358 9.428 9.327 9.327 293,517 -0.03(-0.33%)
May 27, 2005 9.327 9.391 9.292 9.358 217,599 +0.04(+0.42%)
May 26, 2005 9.124 9.333 9.124 9.318 276,593 +0.22(+2.36%)
May 25, 2005 9.242 9.242 9.074 9.103 396,031 -0.12(-1.28%)
May 24, 2005 9.161 9.250 9.132 9.221 372,337 +0.06(+0.63%)
May 23, 2005 9.182 9.250 9.163 9.163 471,465 -0.05(-0.54%)
May 20, 2005 9.401 9.401 9.201 9.213 358,797 -0.19(-2.00%)
May 19, 2005 9.461 9.461 9.347 9.401 246,129 -0.08(-0.83%)
May 18, 2005 9.420 9.517 9.420 9.480 420,209 +0.06(+0.64%)
May 17, 2005 9.389 9.453 9.318 9.420 458,409 +0.05(+0.49%)
May 16, 2005 9.116 9.383 9.103 9.374 632,489 +0.28(+3.02%)
May 13, 2005 9.234 9.234 9.017 9.099 328,817 -0.11(-1.23%)
May 12, 2005 9.279 9.333 9.149 9.213 287,715 -0.07(-0.71%)
May 11, 2005 9.211 9.302 9.153 9.279 283,846 +0.09(+0.97%)
May 10, 2005 9.327 9.327 9.126 9.190 636,841 -0.11(-1.18%)
May 09, 2005 9.232 9.300 9.143 9.300 368,468 +0.06(+0.60%)
May 06, 2005 9.275 9.302 9.217 9.244 279,978 -0.01(-0.13%)
May 05, 2005 9.227 9.296 9.161 9.256 444,870 +0.02(+0.20%)
May 04, 2005 9.079 9.275 9.068 9.238 646,512 +0.18(+1.99%)
May 03, 2005 9.124 9.124 9.017 9.058 523,206 -0.07(-0.73%)
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.