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, 2007 10.55 10.58 10.38 10.43 720,177 +0.01(+0.06%)
Nov 29, 2007 10.54 10.60 10.41 10.42 594,047 -0.16(-1.54%)
Nov 28, 2007 10.31 10.60 10.31 10.59 958,140 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,229 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,974 -0.17(-1.65%)
Nov 23, 2007 10.38 10.41 10.23 10.31 287,780 +0.01(+0.08%)
Nov 21, 2007 10.18 10.41 10.18 10.30 866,244 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.21 1,015,212 +0.10(+0.96%)
Nov 19, 2007 10.04 10.17 9.970 10.12 1,225,607 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.885 10.08 1,380,379 -0.04(-0.37%)
Nov 15, 2007 9.978 10.22 9.945 10.11 946,247 +0.24(+2.41%)
Nov 14, 2007 10.00 10.05 9.798 9.875 619,574 -0.05(-0.46%)
Nov 13, 2007 9.941 9.945 9.755 9.920 861,891 +0.05(+0.52%)
Nov 12, 2007 9.887 10.00 9.765 9.868 1,126,939 -0.03(-0.27%)
Nov 09, 2007 9.945 9.961 9.777 9.895 1,087,278 -0.15(-1.46%)
Nov 08, 2007 9.757 10.07 9.637 10.04 1,359,098 +0.35(+3.63%)
Nov 07, 2007 9.947 9.988 9.686 9.691 911,224 -0.36(-3.60%)
Nov 06, 2007 9.831 10.08 9.798 10.05 836,783 +0.22(+2.25%)
Nov 05, 2007 9.742 9.885 9.614 9.831 1,162,005 +0.05(+0.53%)
Nov 02, 2007 9.916 9.930 9.684 9.780 978,454 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.759 9.815 1,626,081 -0.37(-3.61%)
Oct 31, 2007 9.986 10.23 9.883 10.18 1,065,030 +0.23(+2.33%)
Oct 30, 2007 9.966 10.04 9.918 9.951 451,743 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.901 9.986 610,868 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.891 9.997 688,255 +0.11(+1.15%)
Oct 25, 2007 9.823 9.953 9.802 9.883 588,136 +0.08(+0.78%)
Oct 24, 2007 9.879 10.00 9.703 9.806 1,142,416 -0.13(-1.29%)
Oct 23, 2007 9.875 9.966 9.792 9.935 1,246,888 +0.16(+1.59%)
Oct 22, 2007 9.614 9.856 9.614 9.780 1,465,021 +0.11(+1.18%)
Oct 19, 2007 9.883 9.906 9.666 9.666 1,227,058 -0.19(-1.93%)
Oct 18, 2007 9.937 9.978 9.825 9.856 540,737 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.835 9.937 636,019 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.984 9.984 713,405 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,569 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.29 10.32 672,778 -0.05(-0.44%)
Oct 11, 2007 10.44 10.49 10.32 10.37 632,633 -0.04(-0.38%)
Oct 10, 2007 10.54 10.55 10.32 10.41 684,869 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.54 912,192 +0.04(+0.35%)
Oct 08, 2007 10.54 10.60 10.50 10.51 518,488 -0.07(-0.68%)
Oct 05, 2007 10.55 10.74 10.52 10.58 764,190 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.39 10.48 427,559 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.31 10.41 546,057 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.31 10.43 499,142 +0.02(+0.16%)
Oct 01, 2007 10.29 10.48 10.28 10.41 479,795 +0.16(+1.53%)
Sep 28, 2007 10.41 10.42 10.25 10.25 848,348 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,328 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.39 948,467 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.986 10.14 532,515 +0.01(+0.06%)
Sep 24, 2007 10.14 10.17 10.05 10.13 559,600 -0.03(-0.33%)
Sep 21, 2007 10.24 10.25 10.14 10.16 895,263 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.07 10.15 431,429 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.00 10.20 1,286,548 +0.25(+2.47%)
Sep 18, 2007 9.709 10.07 9.627 9.955 1,114,847 +0.30(+3.10%)
Sep 17, 2007 9.697 9.748 9.627 9.655 1,367,320 -0.05(-0.53%)
Sep 14, 2007 9.618 9.730 9.564 9.707 801,432 +0.01(+0.06%)
Sep 13, 2007 9.730 9.792 9.686 9.701 957,656 +0.00(+0.00%)
Sep 12, 2007 9.674 9.804 9.616 9.701 907,839 -0.01(-0.13%)
Sep 11, 2007 9.782 9.829 9.668 9.713 861,407 -0.04(-0.38%)
Sep 10, 2007 9.763 9.844 9.664 9.751 668,908 +0.01(+0.11%)
Sep 07, 2007 9.759 9.904 9.736 9.740 987,643 -0.18(-1.77%)
Sep 06, 2007 9.997 10.02 9.831 9.916 864,793 -0.04(-0.37%)
Sep 05, 2007 9.916 9.999 9.899 9.953 1,444,223 -0.04(-0.39%)
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.