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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2008 9.722 9.738 9.486 9.513 871,617 -0.30(-3.01%)
Feb 28, 2008 9.875 9.916 9.769 9.808 789,583 -0.13(-1.27%)
Feb 27, 2008 9.852 10.04 9.852 9.935 838,796 -0.01(-0.12%)
Feb 26, 2008 9.986 10.10 9.947 9.947 1,573,352 -0.11(-1.07%)
Feb 25, 2008 9.970 10.10 9.947 10.05 969,264 +0.13(+1.27%)
Feb 22, 2008 9.916 9.939 9.726 9.928 1,025,045 +0.01(+0.08%)
Feb 21, 2008 10.20 10.23 9.883 9.920 948,757 -0.23(-2.24%)
Feb 20, 2008 10.06 10.18 9.982 10.15 980,872 -0.00(-0.04%)
Feb 19, 2008 10.25 10.28 10.06 10.15 929,120 +0.04(+0.35%)
Feb 18, 2008 10.13 10.16 10.03 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.13 10.16 10.03 10.12 554,280 -0.04(-0.39%)
Feb 14, 2008 10.34 10.38 10.14 10.16 1,141,439 -0.15(-1.48%)
Feb 13, 2008 10.12 10.33 10.10 10.31 1,358,131 +0.33(+3.29%)
Feb 12, 2008 10.06 10.07 9.906 9.980 1,068,415 -0.05(-0.45%)
Feb 11, 2008 10.01 10.06 9.864 10.03 893,329 -0.02(-0.17%)
Feb 08, 2008 10.14 10.14 9.966 10.04 1,567,558 -0.11(-1.04%)
Feb 07, 2008 9.943 10.26 9.943 10.15 2,236,370 +0.17(+1.74%)
Feb 06, 2008 9.780 10.17 9.780 9.974 1,668,687 +0.20(+2.07%)
Feb 05, 2008 10.09 10.09 9.705 9.771 1,238,762 -0.27(-2.68%)
Feb 04, 2008 9.856 10.08 9.748 10.04 1,340,032 +0.27(+2.79%)
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.