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

Newjersey Resources Corp (NY: NJR )

43.22 +0.45 (+1.05%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 12, 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 (%)
Nov 30, 2004 9.048 9.151 8.975 8.996 553,670 -0.04(-0.46%)
Nov 29, 2004 8.998 9.213 8.986 9.037 588,486 +0.06(+0.67%)
Nov 26, 2004 9.048 9.048 8.975 8.977 98,161 -0.04(-0.44%)
Nov 24, 2004 8.924 9.025 8.884 9.017 508,216 +0.10(+1.16%)
Nov 23, 2004 8.733 8.913 8.723 8.913 343,323 +0.16(+1.82%)
Nov 22, 2004 8.715 8.806 8.715 8.754 650,381 +0.06(+0.69%)
Nov 19, 2004 8.830 8.830 8.694 8.694 390,228 -0.14(-1.55%)
Nov 18, 2004 8.853 8.866 8.742 8.830 290,616 -0.00(-0.05%)
Nov 17, 2004 8.859 8.901 8.773 8.835 527,558 +0.08(+0.92%)
Nov 16, 2004 8.750 8.793 8.719 8.754 497,094 -0.03(-0.31%)
Nov 15, 2004 8.810 8.812 8.706 8.781 402,317 -0.01(-0.09%)
Nov 12, 2004 8.758 8.824 8.655 8.789 363,149 +0.04(+0.47%)
Nov 11, 2004 8.742 8.748 8.644 8.748 321,080 +0.03(+0.31%)
Nov 10, 2004 8.634 8.804 8.605 8.721 274,659 +0.07(+0.84%)
Nov 09, 2004 8.593 8.717 8.593 8.648 235,974 +0.05(+0.53%)
Nov 08, 2004 8.758 8.758 8.603 8.603 236,458 -0.12(-1.42%)
Nov 05, 2004 8.851 8.851 8.655 8.727 347,192 -0.09(-1.01%)
Nov 04, 2004 8.706 8.845 8.611 8.816 340,906 +0.08(+0.90%)
Nov 03, 2004 8.557 8.754 8.557 8.737 335,586 +0.20(+2.35%)
Nov 02, 2004 8.582 8.655 8.512 8.537 348,642 -0.07(-0.84%)
Nov 01, 2004 8.500 8.630 8.469 8.609 634,907 +0.11(+1.26%)
Oct 29, 2004 8.611 8.617 8.460 8.502 436,166 -0.13(-1.51%)
Oct 28, 2004 8.675 8.688 8.539 8.632 273,691 -0.04(-0.50%)
Oct 27, 2004 8.541 8.675 8.535 8.675 366,534 +0.14(+1.65%)
Oct 26, 2004 8.473 8.537 8.431 8.535 429,396 +0.06(+0.73%)
Oct 25, 2004 8.384 8.510 8.384 8.473 475,334 +0.08(+0.91%)
Oct 22, 2004 8.520 8.580 8.396 8.396 490,324 -0.10(-1.22%)
Oct 21, 2004 8.508 8.624 8.489 8.500 453,574 +0.01(+0.15%)
Oct 20, 2004 8.454 8.529 8.404 8.487 295,451 +0.03(+0.39%)
Oct 19, 2004 8.458 8.568 8.438 8.454 319,146 -0.01(-0.15%)
Oct 18, 2004 8.522 8.603 8.448 8.466 371,370 -0.05(-0.63%)
Oct 15, 2004 8.402 8.620 8.396 8.520 379,590 +0.12(+1.48%)
Oct 14, 2004 8.506 8.516 8.396 8.396 325,915 -0.12(-1.41%)
Oct 13, 2004 8.706 8.706 8.425 8.516 296,902 -0.19(-2.16%)
Oct 12, 2004 8.644 8.737 8.632 8.704 299,803 +0.03(+0.31%)
Oct 11, 2004 8.603 8.677 8.582 8.677 243,228 +0.08(+0.99%)
Oct 08, 2004 8.591 8.640 8.584 8.593 220,984 +0.01(+0.10%)
Oct 07, 2004 8.737 8.758 8.584 8.584 318,179 -0.12(-1.40%)
Oct 06, 2004 8.706 8.708 8.667 8.706 274,659 +0.00(+0.00%)
Oct 05, 2004 8.764 8.781 8.706 8.706 185,201 -0.04(-0.47%)
Oct 04, 2004 8.731 8.787 8.721 8.748 427,945 +0.02(+0.26%)
Oct 01, 2004 8.593 8.725 8.593 8.725 437,617 +0.16(+1.91%)
Sep 30, 2004 8.669 8.700 8.547 8.562 455,992 -0.10(-1.12%)
Sep 29, 2004 8.440 8.673 8.438 8.659 430,847 +0.20(+2.35%)
Sep 28, 2004 8.479 8.508 8.423 8.460 361,698 +0.00(+0.02%)
Sep 27, 2004 8.355 8.500 8.349 8.458 285,297 +0.06(+0.74%)
Sep 24, 2004 8.489 8.497 8.371 8.396 460,827 -0.11(-1.34%)
Sep 23, 2004 8.557 8.568 8.491 8.510 304,155 -0.02(-0.27%)
Sep 22, 2004 8.696 8.696 8.533 8.533 374,754 -0.17(-2.00%)
Sep 21, 2004 8.671 8.713 8.638 8.706 187,135 +0.04(+0.43%)
Sep 20, 2004 8.682 8.690 8.593 8.669 241,293 -0.01(-0.07%)
Sep 17, 2004 8.758 8.758 8.636 8.675 414,406 -0.04(-0.45%)
Sep 16, 2004 8.553 8.715 8.553 8.715 256,284 +0.16(+1.91%)
Sep 15, 2004 8.663 8.663 8.551 8.551 261,119 -0.10(-1.17%)
Sep 14, 2004 8.706 8.715 8.636 8.653 400,383 -0.03(-0.38%)
Sep 13, 2004 8.659 8.744 8.638 8.686 706,473 -0.06(-0.71%)
Sep 10, 2004 8.717 8.748 8.671 8.748 229,204 +0.02(+0.26%)
Sep 09, 2004 8.611 8.748 8.611 8.725 401,350 +0.09(+1.08%)
Sep 08, 2004 8.634 8.684 8.582 8.632 352,994 -0.01(-0.14%)
Sep 07, 2004 8.551 8.665 8.541 8.644 246,129 +0.12(+1.43%)
Sep 03, 2004 8.593 8.636 8.485 8.522 168,277 -0.07(-0.79%)
Sep 02, 2004 8.516 8.599 8.508 8.591 257,734 +0.08(+0.97%)
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.