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 (%)
Aug 31, 2004 8.363 8.454 8.359 8.446 396,605 +0.05(+0.62%)
Aug 30, 2004 8.456 8.456 8.363 8.394 307,610 -0.08(-0.90%)
Aug 27, 2004 8.374 8.471 8.353 8.471 216,681 +0.09(+1.06%)
Aug 26, 2004 8.436 8.440 8.345 8.382 266,983 -0.04(-0.52%)
Aug 25, 2004 8.334 8.431 8.293 8.425 369,036 +0.07(+0.84%)
Aug 24, 2004 8.250 8.355 8.187 8.355 464,318 +0.08(+1.03%)
Aug 23, 2004 8.312 8.318 8.175 8.270 698,895 -0.03(-0.40%)
Aug 20, 2004 8.312 8.326 8.283 8.303 334,696 +0.02(+0.22%)
Aug 19, 2004 8.405 8.417 8.276 8.285 874,466 -0.15(-1.74%)
Aug 18, 2004 8.241 8.438 8.237 8.431 354,526 +0.18(+2.23%)
Aug 17, 2004 8.374 8.374 8.243 8.247 559,116 -0.11(-1.26%)
Aug 16, 2004 8.270 8.384 8.270 8.353 333,245 +0.07(+0.87%)
Aug 13, 2004 8.291 8.322 8.214 8.281 327,441 +0.01(+0.13%)
Aug 12, 2004 8.374 8.374 8.270 8.270 250,538 -0.13(-1.60%)
Aug 11, 2004 8.291 8.427 8.212 8.405 427,559 +0.08(+1.02%)
Aug 10, 2004 8.221 8.334 8.208 8.320 270,368 +0.12(+1.46%)
Aug 09, 2004 8.227 8.258 8.190 8.200 406,762 -0.05(-0.58%)
Aug 06, 2004 8.312 8.351 8.245 8.247 375,324 -0.10(-1.16%)
Aug 05, 2004 8.374 8.386 8.285 8.345 559,116 -0.05(-0.54%)
Aug 04, 2004 8.361 8.444 8.295 8.390 572,659 +0.03(+0.40%)
Aug 03, 2004 8.301 8.378 8.301 8.357 615,705 -0.01(-0.12%)
Aug 02, 2004 8.384 8.415 8.326 8.367 382,095 -0.04(-0.44%)
Jul 30, 2004 8.371 8.444 8.330 8.405 650,529 +0.05(+0.57%)
Jul 29, 2004 8.382 8.394 8.336 8.357 725,981 -0.02(-0.30%)
Jul 28, 2004 8.388 8.421 8.320 8.382 541,221 -0.01(-0.07%)
Jul 27, 2004 8.429 8.434 8.353 8.388 556,214 -0.04(-0.47%)
Jul 26, 2004 8.498 8.510 8.425 8.427 396,605 -0.04(-0.49%)
Jul 23, 2004 8.477 8.543 8.458 8.469 326,473 -0.05(-0.61%)
Jul 22, 2004 8.636 8.675 8.508 8.520 428,527 -0.10(-1.20%)
Jul 21, 2004 8.680 8.766 8.622 8.624 496,723 -0.03(-0.36%)
Jul 20, 2004 8.597 8.675 8.566 8.655 300,839 +0.07(+0.87%)
Jul 19, 2004 8.591 8.644 8.570 8.580 393,219 +0.00(+0.00%)
Jul 16, 2004 8.570 8.624 8.518 8.580 368,069 +0.03(+0.36%)
Jul 15, 2004 8.560 8.595 8.508 8.549 243,283 +0.02(+0.19%)
Jul 14, 2004 8.498 8.580 8.485 8.533 205,073 +0.01(+0.10%)
Jul 13, 2004 8.560 8.587 8.510 8.524 226,355 -0.05(-0.60%)
Jul 12, 2004 8.582 8.630 8.539 8.576 477,377 -0.00(-0.05%)
Jul 09, 2004 8.477 8.591 8.462 8.580 461,900 +0.11(+1.32%)
Jul 08, 2004 8.498 8.539 8.456 8.469 629,248 -0.03(-0.34%)
Jul 07, 2004 8.566 8.609 8.496 8.498 927,185 -0.07(-0.80%)
Jul 06, 2004 8.539 8.626 8.539 8.566 554,763 -0.00(-0.05%)
Jul 02, 2004 8.562 8.591 8.543 8.570 666,006 +0.01(+0.14%)
Jul 01, 2004 8.580 8.580 8.522 8.558 798,047 -0.04(-0.46%)
Jun 30, 2004 8.496 8.684 8.496 8.597 1,753,285 +0.10(+1.17%)
Jun 29, 2004 8.456 8.553 8.446 8.498 695,510 +0.02(+0.24%)
Jun 28, 2004 8.436 8.512 8.363 8.477 1,939,012 +0.04(+0.49%)
Jun 25, 2004 8.198 8.436 8.148 8.436 1,657,036 +0.21(+2.56%)
Jun 24, 2004 8.198 8.264 8.175 8.225 437,233 +0.03(+0.33%)
Jun 23, 2004 8.177 8.202 8.134 8.198 532,998 +0.05(+0.63%)
Jun 22, 2004 8.187 8.208 8.115 8.146 504,946 -0.04(-0.50%)
Jun 21, 2004 8.187 8.274 8.115 8.187 521,390 +0.02(+0.25%)
Jun 18, 2004 8.105 8.219 8.094 8.167 711,471 +0.08(+1.05%)
Jun 17, 2004 8.111 8.165 8.053 8.082 337,598 -0.03(-0.36%)
Jun 16, 2004 8.088 8.181 8.066 8.111 694,059 +0.05(+0.59%)
Jun 15, 2004 8.001 8.094 8.001 8.063 362,748 +0.06(+0.78%)
Jun 14, 2004 8.001 8.053 7.981 8.001 511,233 -0.08(-1.02%)
Jun 10, 2004 8.016 8.094 8.016 8.084 425,141 +0.09(+1.16%)
Jun 09, 2004 8.090 8.125 7.991 7.991 320,186 -0.12(-1.48%)
Jun 08, 2004 8.121 8.140 8.094 8.111 225,871 -0.00(-0.03%)
Jun 07, 2004 8.061 8.121 8.032 8.113 407,729 +0.08(+1.00%)
Jun 04, 2004 8.016 8.076 7.962 8.032 355,493 +0.07(+0.86%)
Jun 03, 2004 8.053 8.084 7.964 7.964 338,081 -0.08(-0.98%)
Jun 02, 2004 8.125 8.146 8.032 8.043 294,068 -0.08(-0.94%)
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.