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

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 10.32 10.32 9.908 9.977 674,939 -0.18(-1.73%)
Apr 29, 2008 10.16 10.23 10.12 10.15 562,792 -0.06(-0.61%)
Apr 28, 2008 10.32 10.32 10.21 10.21 903,680 -0.14(-1.33%)
Apr 25, 2008 10.34 10.38 10.30 10.35 592,215 +0.08(+0.76%)
Apr 24, 2008 10.25 10.40 10.12 10.27 543,590 +0.05(+0.49%)
Apr 23, 2008 10.13 10.24 10.04 10.22 381,897 +0.15(+1.49%)
Apr 22, 2008 10.21 10.21 9.958 10.07 479,178 -0.17(-1.62%)
Apr 21, 2008 10.25 10.27 10.14 10.24 267,799 -0.09(-0.91%)
Apr 18, 2008 10.34 10.37 10.25 10.33 468,911 +0.08(+0.73%)
Apr 17, 2008 10.35 10.40 10.24 10.26 317,428 -0.14(-1.36%)
Apr 16, 2008 10.18 10.41 10.14 10.40 640,091 +0.31(+3.07%)
Apr 15, 2008 9.924 10.15 9.899 10.09 966,059 +0.21(+2.16%)
Apr 14, 2008 9.742 9.902 9.695 9.877 913,066 +0.13(+1.28%)
Apr 11, 2008 9.839 9.908 9.739 9.751 631,903 -0.17(-1.71%)
Apr 10, 2008 9.845 9.980 9.792 9.921 574,562 +0.06(+0.57%)
Apr 09, 2008 9.933 9.968 9.858 9.864 1,282,012 -0.03(-0.32%)
Apr 08, 2008 9.764 9.917 9.745 9.896 427,774 +0.05(+0.54%)
Apr 07, 2008 9.711 9.899 9.711 9.842 562,172 +0.12(+1.26%)
Apr 04, 2008 9.930 9.958 9.714 9.720 981,328 -0.18(-1.87%)
Apr 03, 2008 10.06 10.15 9.877 9.905 879,811 -0.25(-2.50%)
Apr 02, 2008 9.974 10.21 9.930 10.16 1,099,125 +0.17(+1.66%)
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.