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

Newjersey Resources Corp (NY: NJR )

42.09 +0.23 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Sep 28, 2007 10.41 10.43 10.25 10.26 848,154 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,141 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.40 948,250 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.989 10.14 532,393 +0.01(+0.06%)
Sep 24, 2007 10.14 10.18 10.05 10.13 559,472 -0.03(-0.33%)
Sep 21, 2007 10.25 10.26 10.14 10.16 895,059 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.08 10.15 431,330 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.01 10.20 1,286,255 +0.25(+2.47%)
Sep 18, 2007 9.711 10.07 9.629 9.958 1,114,593 +0.30(+3.10%)
Sep 17, 2007 9.699 9.751 9.629 9.658 1,367,009 -0.05(-0.53%)
Sep 14, 2007 9.620 9.732 9.567 9.709 801,250 +0.01(+0.06%)
Sep 13, 2007 9.732 9.794 9.689 9.703 957,438 +0.00(+0.00%)
Sep 12, 2007 9.676 9.807 9.618 9.703 907,632 -0.01(-0.13%)
Sep 11, 2007 9.784 9.831 9.670 9.716 861,210 -0.04(-0.38%)
Sep 10, 2007 9.765 9.846 9.666 9.753 668,756 +0.01(+0.11%)
Sep 07, 2007 9.761 9.906 9.738 9.742 987,418 -0.18(-1.77%)
Sep 06, 2007 9.999 10.03 9.833 9.918 864,595 -0.04(-0.37%)
Sep 05, 2007 9.918 10.00 9.902 9.955 1,443,894 -0.04(-0.39%)
Sep 04, 2007 10.07 10.14 9.995 9.995 1,324,939 -0.13(-1.33%)
Aug 31, 2007 10.28 10.34 10.10 10.13 684,713 +0.00(+0.04%)
Aug 30, 2007 10.23 10.40 10.03 10.12 1,271,265 -0.19(-1.88%)
Aug 29, 2007 10.20 10.35 10.19 10.32 1,402,308 +0.19(+1.84%)
Aug 28, 2007 10.21 10.31 10.10 10.13 823,977 -0.13(-1.25%)
Aug 27, 2007 10.51 10.54 10.23 10.26 905,214 -0.26(-2.50%)
Aug 24, 2007 10.42 10.53 10.36 10.52 669,239 +0.06(+0.57%)
Aug 23, 2007 10.56 10.62 10.36 10.46 779,490 -0.04(-0.37%)
Aug 22, 2007 10.66 10.73 10.40 10.50 920,204 -0.07(-0.68%)
Aug 21, 2007 10.71 10.80 10.51 10.58 753,861 -0.09(-0.83%)
Aug 20, 2007 10.63 10.71 10.42 10.66 1,347,667 +0.07(+0.70%)
Aug 17, 2007 10.38 10.90 10.28 10.59 2,108,298 +0.21(+2.05%)
Aug 16, 2007 9.906 10.40 9.867 10.38 1,523,197 +0.40(+3.98%)
Aug 15, 2007 9.920 10.29 9.920 9.980 1,114,110 +0.02(+0.25%)
Aug 14, 2007 10.02 10.15 9.910 9.955 1,188,093 -0.08(-0.84%)
Aug 13, 2007 10.56 10.56 10.02 10.04 1,837,507 -0.49(-4.62%)
Aug 10, 2007 9.902 10.63 9.860 10.53 2,496,109 +0.44(+4.32%)
Aug 09, 2007 9.972 10.12 9.825 10.09 2,303,654 +0.12(+1.18%)
Aug 08, 2007 10.08 10.15 9.804 9.972 2,794,946 -0.04(-0.39%)
Aug 07, 2007 9.856 10.11 9.769 10.01 1,662,944 +0.11(+1.15%)
Aug 06, 2007 9.742 9.908 9.409 9.898 2,004,334 +0.12(+1.25%)
Aug 03, 2007 9.780 10.19 9.728 9.776 2,693,883 -0.41(-4.02%)
Aug 02, 2007 10.23 10.28 10.06 10.19 1,564,783 +0.08(+0.80%)
Aug 01, 2007 10.07 10.66 9.647 10.10 2,375,805 +0.38(+3.96%)
Jul 31, 2007 9.738 9.852 9.693 9.720 1,839,442 +0.04(+0.45%)
Jul 30, 2007 9.651 9.742 9.494 9.676 1,536,736 +0.11(+1.17%)
Jul 27, 2007 9.964 9.989 9.565 9.565 1,068,172 -0.27(-2.71%)
Jul 26, 2007 10.01 10.08 9.753 9.831 1,577,355 -0.33(-3.28%)
Jul 25, 2007 10.19 10.27 10.05 10.16 1,087,031 +0.03(+0.33%)
Jul 24, 2007 10.32 10.37 10.12 10.13 1,311,883 -0.32(-3.07%)
Jul 23, 2007 10.44 10.54 10.42 10.45 607,344 +0.04(+0.34%)
Jul 20, 2007 10.62 10.64 10.41 10.42 1,302,696 -0.22(-2.08%)
Jul 19, 2007 10.56 10.68 10.56 10.64 763,532 +0.12(+1.14%)
Jul 18, 2007 10.49 10.54 10.42 10.52 960,339 -0.02(-0.16%)
Jul 17, 2007 10.62 10.68 10.53 10.53 835,582 -0.00(-0.02%)
Jul 16, 2007 10.63 10.67 10.52 10.54 823,493 -0.14(-1.30%)
Jul 13, 2007 10.69 10.71 10.64 10.68 594,288 -0.00(-0.02%)
Jul 12, 2007 10.68 10.68 10.53 10.68 715,661 +0.09(+0.86%)
Jul 11, 2007 10.54 10.64 10.54 10.59 628,137 +0.02(+0.18%)
Jul 10, 2007 10.58 10.64 10.52 10.57 999,991 -0.06(-0.60%)
Jul 09, 2007 10.58 10.68 10.58 10.63 541,581 +0.03(+0.29%)
Jul 06, 2007 10.63 10.68 10.57 10.60 739,355 -0.05(-0.47%)
Jul 05, 2007 10.66 10.72 10.55 10.65 579,298 +0.02(+0.19%)
Jul 03, 2007 10.66 10.69 10.60 10.63 197,773 -0.01(-0.14%)
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.