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

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006 9.199 9.420 9.199 9.381 891,623 +0.22(+2.42%)
May 30, 2006 9.289 9.548 9.153 9.159 485,556 -0.12(-1.33%)
May 26, 2006 9.262 9.322 9.243 9.283 313,648 +0.01(+0.09%)
May 25, 2006 9.210 9.293 9.172 9.274 376,377 +0.12(+1.28%)
May 24, 2006 9.105 9.205 8.948 9.157 975,901 +0.04(+0.46%)
May 23, 2006 9.226 9.245 9.105 9.116 904,552 -0.06(-0.64%)
May 22, 2006 9.220 9.283 9.109 9.174 1,314,928 +0.00(+0.05%)
May 19, 2006 9.111 9.220 9.072 9.170 690,505 +0.06(+0.62%)
May 18, 2006 9.176 9.237 9.109 9.113 509,977 -0.08(-0.82%)
May 17, 2006 9.126 9.260 9.126 9.189 1,353,715 +0.02(+0.23%)
May 16, 2006 9.195 9.224 9.145 9.168 412,291 -0.03(-0.30%)
May 15, 2006 9.145 9.249 9.093 9.195 1,129,612 +0.02(+0.20%)
May 12, 2006 9.272 9.324 9.159 9.176 817,401 -0.13(-1.44%)
May 11, 2006 9.456 9.460 9.303 9.310 669,435 -0.18(-1.85%)
May 10, 2006 9.450 9.544 9.445 9.485 417,559 +0.03(+0.26%)
May 09, 2006 9.479 9.502 9.429 9.460 596,171 -0.02(-0.22%)
May 08, 2006 9.402 9.496 9.362 9.481 800,641 +0.08(+0.84%)
May 05, 2006 9.393 9.500 9.364 9.402 537,751 +0.05(+0.51%)
May 04, 2006 9.377 9.404 9.320 9.354 548,286 -0.01(-0.16%)
May 03, 2006 9.293 9.425 9.291 9.368 901,679 +0.03(+0.36%)
May 02, 2006 9.312 9.364 9.251 9.335 1,035,757 +0.02(+0.25%)
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.