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

Newjersey Resources Corp (NY: NJR )

42.59 -0.18 (-0.42%)
Official Closing Price Updated: 7:00 PM 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, 2005 8.814 8.868 8.739 8.791 616,532 -0.04(-0.44%)
Nov 29, 2005 8.750 8.870 8.735 8.830 665,854 +0.12(+1.40%)
Nov 28, 2005 8.777 8.777 8.665 8.708 514,018 -0.04(-0.50%)
Nov 25, 2005 8.706 8.756 8.667 8.752 117,987 +0.05(+0.55%)
Nov 23, 2005 8.667 8.744 8.665 8.704 307,057 +0.02(+0.19%)
Nov 22, 2005 8.646 8.719 8.582 8.688 523,206 +0.04(+0.48%)
Nov 21, 2005 8.667 8.694 8.613 8.646 540,130 -0.03(-0.31%)
Nov 18, 2005 8.686 8.727 8.593 8.673 589,936 +0.00(+0.02%)
Nov 17, 2005 8.642 8.717 8.605 8.671 702,121 +0.03(+0.38%)
Nov 16, 2005 8.679 8.700 8.582 8.638 640,226 -0.06(-0.69%)
Nov 15, 2005 8.797 8.824 8.667 8.698 968,076 -0.11(-1.20%)
Nov 14, 2005 8.926 8.926 8.746 8.804 668,272 -0.12(-1.37%)
Nov 11, 2005 8.864 8.959 8.785 8.926 637,325 +0.03(+0.37%)
Nov 10, 2005 8.727 8.913 8.580 8.892 896,510 +0.12(+1.42%)
Nov 09, 2005 8.684 8.843 8.673 8.768 389,261 +0.08(+0.98%)
Nov 08, 2005 8.634 8.721 8.555 8.684 603,476 +0.01(+0.07%)
Nov 07, 2005 8.702 8.764 8.603 8.677 571,561 -0.02(-0.26%)
Nov 04, 2005 8.748 8.789 8.642 8.700 525,624 -0.02(-0.28%)
Nov 03, 2005 8.779 8.851 8.686 8.725 1,095,251 -0.04(-0.50%)
Nov 02, 2005 8.748 8.789 8.646 8.768 997,089 +0.03(+0.36%)
Nov 01, 2005 8.895 8.895 8.694 8.737 759,180 -0.19(-2.11%)
Oct 31, 2005 8.830 8.996 8.818 8.926 720,980 +0.11(+1.20%)
Oct 28, 2005 8.624 8.895 8.622 8.820 759,180 +0.19(+2.23%)
Oct 27, 2005 8.706 8.748 8.572 8.628 604,926 -0.09(-1.02%)
Oct 26, 2005 8.779 8.859 8.675 8.717 481,620 -0.06(-0.71%)
Oct 25, 2005 8.748 8.801 8.640 8.779 707,924 -0.00(-0.02%)
Oct 24, 2005 8.632 8.799 8.632 8.781 522,722 +0.17(+1.97%)
Oct 21, 2005 8.624 8.737 8.574 8.611 524,173 -0.01(-0.12%)
Oct 20, 2005 8.717 8.737 8.529 8.622 861,694 -0.10(-1.09%)
Oct 19, 2005 8.591 8.752 8.413 8.717 1,224,844 +0.13(+1.47%)
Oct 18, 2005 8.764 8.787 8.591 8.591 696,802 -0.17(-1.98%)
Oct 17, 2005 8.754 8.789 8.636 8.764 514,018 -0.01(-0.12%)
Oct 14, 2005 8.762 8.789 8.620 8.775 422,143 +0.05(+0.62%)
Oct 13, 2005 8.861 8.866 8.562 8.721 903,280 -0.07(-0.85%)
Oct 12, 2005 8.969 9.043 8.742 8.795 1,060,435 -0.17(-1.94%)
Oct 11, 2005 9.010 9.116 8.967 8.969 1,021,267 -0.03(-0.32%)
Oct 10, 2005 9.089 9.124 8.957 8.998 509,666 -0.10(-1.11%)
Oct 07, 2005 9.017 9.180 9.017 9.099 390,228 +0.13(+1.50%)
Oct 06, 2005 9.023 9.174 8.845 8.965 826,878 -0.07(-0.76%)
Oct 05, 2005 9.403 9.424 9.031 9.033 997,573 -0.37(-3.94%)
Oct 04, 2005 9.643 9.699 9.403 9.403 537,229 -0.23(-2.42%)
Oct 03, 2005 9.544 9.709 9.540 9.637 470,015 +0.13(+1.35%)
Sep 30, 2005 9.600 9.610 9.409 9.509 387,327 -0.09(-0.91%)
Sep 29, 2005 9.453 9.596 9.343 9.596 247,096 +0.14(+1.51%)
Sep 28, 2005 9.453 9.465 9.381 9.453 515,469 +0.03(+0.35%)
Sep 27, 2005 9.403 9.552 9.329 9.420 542,548 +0.03(+0.33%)
Sep 26, 2005 9.358 9.414 9.337 9.389 440,518 +0.06(+0.60%)
Sep 23, 2005 9.333 9.370 9.285 9.333 295,451 -0.01(-0.07%)
Sep 22, 2005 9.285 9.385 9.261 9.339 465,663 -0.04(-0.46%)
Sep 21, 2005 9.602 9.602 9.381 9.383 495,160 -0.22(-2.28%)
Sep 20, 2005 9.647 9.691 9.575 9.602 489,840 -0.02(-0.26%)
Sep 19, 2005 9.672 9.699 9.618 9.627 470,498 -0.05(-0.47%)
Sep 16, 2005 9.631 9.672 9.554 9.672 1,136,353 +0.09(+0.93%)
Sep 15, 2005 9.484 9.608 9.482 9.583 486,456 +0.10(+1.07%)
Sep 14, 2005 9.428 9.500 9.428 9.482 463,728 +0.05(+0.55%)
Sep 13, 2005 9.660 9.660 9.333 9.430 1,009,178 -0.30(-3.10%)
Sep 12, 2005 9.761 9.761 9.641 9.732 454,057 -0.03(-0.30%)
Sep 09, 2005 9.658 9.763 9.637 9.761 280,945 +0.10(+1.07%)
Sep 08, 2005 9.656 9.693 9.606 9.658 407,153 -0.02(-0.26%)
Sep 07, 2005 9.649 9.687 9.567 9.682 426,011 +0.02(+0.26%)
Sep 06, 2005 9.651 9.751 9.618 9.658 467,113 +0.01(+0.11%)
Sep 02, 2005 9.718 9.751 9.637 9.647 202,125 -0.07(-0.72%)
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.