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

Newjersey Resources Corp (NY: NJR )

43.19 -0.26 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2008 11.14 11.72 11.04 11.55 1,755,662 +0.38(+3.42%)
Oct 30, 2008 11.04 11.23 10.59 11.17 1,358,095 +0.38(+3.48%)
Oct 29, 2008 10.55 11.15 10.54 10.79 1,236,086 +0.29(+2.81%)
Oct 28, 2008 9.856 10.50 9.558 10.50 1,182,989 +0.87(+8.98%)
Oct 27, 2008 9.862 10.10 9.633 9.633 683,702 -0.46(-4.52%)
Oct 24, 2008 9.800 10.34 9.561 10.09 999,477 -0.28(-2.69%)
Oct 23, 2008 10.20 10.49 9.695 10.37 1,688,435 +0.28(+2.80%)
Oct 22, 2008 10.17 10.32 9.735 10.09 1,116,740 -0.31(-2.98%)
Oct 21, 2008 10.47 10.62 10.12 10.40 1,017,018 -0.14(-1.33%)
Oct 20, 2008 9.822 10.54 9.760 10.54 1,119,178 +0.78(+7.98%)
Oct 17, 2008 9.589 10.25 9.381 9.757 1,573,565 -0.13(-1.29%)
Oct 16, 2008 9.375 9.906 9.040 9.884 2,058,078 +0.48(+5.15%)
Oct 15, 2008 9.955 9.955 9.400 9.400 912,891 -0.63(-6.28%)
Oct 14, 2008 10.41 10.51 9.564 10.03 1,881,453 -0.17(-1.64%)
Oct 13, 2008 9.775 10.20 9.518 10.20 1,958,814 +0.80(+8.51%)
Oct 10, 2008 8.063 9.623 6.792 9.397 3,159,809 +0.29(+3.13%)
Oct 09, 2008 10.35 10.37 9.112 9.112 2,142,365 -1.14(-11.16%)
Oct 08, 2008 10.18 10.60 9.965 10.26 1,547,389 -0.13(-1.22%)
Oct 07, 2008 11.09 11.17 10.36 10.38 1,258,828 -0.57(-5.24%)
Oct 06, 2008 10.91 11.06 10.44 10.96 1,338,452 -0.17(-1.53%)
Oct 03, 2008 11.48 11.67 11.11 11.13 0 -0.20(-1.75%)
Oct 02, 2008 11.23 11.44 11.12 11.33 936,810 +0.08(+0.69%)
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.