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 (%)
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%)
May 01, 2006 9.283 9.383 9.270 9.312 729,771 +0.07(+0.72%)
Apr 28, 2006 9.222 9.381 9.205 9.245 613,409 -0.03(-0.32%)
Apr 27, 2006 9.201 9.356 9.168 9.274 651,239 +0.03(+0.34%)
Apr 26, 2006 9.289 9.356 9.230 9.243 559,778 -0.04(-0.47%)
Apr 25, 2006 9.324 9.324 9.157 9.287 722,109 -0.04(-0.40%)
Apr 24, 2006 9.354 9.358 9.251 9.324 566,482 -0.02(-0.25%)
Apr 21, 2006 9.502 9.512 9.283 9.347 545,412 +0.02(+0.25%)
Apr 20, 2006 9.303 9.385 9.268 9.324 499,921 -0.01(-0.11%)
Apr 19, 2006 9.345 9.377 9.308 9.335 1,032,405 -0.01(-0.11%)
Apr 18, 2006 9.224 9.387 9.224 9.345 850,441 +0.12(+1.31%)
Apr 17, 2006 9.210 9.251 9.126 9.224 743,657 -0.02(-0.18%)
Apr 13, 2006 9.337 9.306 9.216 9.241 438,149 -0.10(-1.03%)
Apr 12, 2006 9.281 9.366 9.251 9.337 492,739 +0.03(+0.36%)
Apr 11, 2006 9.408 9.423 9.276 9.303 500,400 -0.09(-0.91%)
Apr 10, 2006 9.443 9.487 9.354 9.389 1,259,860 -0.05(-0.55%)
Apr 07, 2006 9.644 9.696 9.410 9.441 892,580 -0.20(-2.10%)
Apr 06, 2006 9.590 9.671 9.535 9.644 652,196 +0.03(+0.35%)
Apr 05, 2006 9.523 9.646 9.443 9.610 806,866 +0.09(+0.99%)
Apr 04, 2006 9.439 9.550 9.397 9.517 1,536,158 +0.04(+0.42%)
Apr 03, 2006 9.481 9.510 9.456 9.477 1,025,222 +0.03(+0.29%)
Mar 31, 2006 9.395 9.464 9.372 9.450 472,627 +0.06(+0.65%)
Mar 30, 2006 9.435 9.435 9.314 9.389 512,850 -0.04(-0.40%)
Mar 29, 2006 9.358 9.439 9.343 9.427 563,609 +0.07(+0.76%)
Mar 28, 2006 9.308 9.462 9.262 9.356 1,113,810 +0.07(+0.72%)
Mar 27, 2006 9.293 9.295 9.251 9.289 466,881 -0.02(-0.18%)
Mar 24, 2006 9.247 9.314 9.199 9.306 323,704 +0.07(+0.72%)
Mar 23, 2006 9.210 9.255 9.128 9.239 416,601 +0.01(+0.11%)
Mar 22, 2006 9.251 9.283 9.166 9.228 749,404 -0.06(-0.67%)
Mar 21, 2006 9.377 9.450 9.287 9.291 952,437 -0.12(-1.24%)
Mar 20, 2006 9.283 9.408 9.272 9.408 1,192,821 +0.11(+1.21%)
Mar 17, 2006 9.268 9.299 9.199 9.295 1,202,398 +0.06(+0.61%)
Mar 16, 2006 9.189 9.245 9.159 9.239 541,103 +0.08(+0.87%)
Mar 15, 2006 9.136 9.174 9.036 9.159 877,257 +0.03(+0.37%)
Mar 14, 2006 8.938 9.149 8.932 9.126 934,719 +0.16(+1.84%)
Mar 13, 2006 9.084 9.159 8.953 8.961 697,209 -0.16(-1.81%)
Mar 10, 2006 9.095 9.174 9.022 9.126 251,397 +0.05(+0.53%)
Mar 09, 2006 9.080 9.122 9.036 9.078 559,778 -0.00(-0.02%)
Mar 08, 2006 9.017 9.182 8.917 9.080 479,810 +0.02(+0.18%)
Mar 07, 2006 9.136 9.136 9.007 9.063 471,669 -0.10(-1.07%)
Mar 06, 2006 9.049 9.274 9.049 9.161 563,130 -0.09(-0.93%)
Mar 03, 2006 9.272 9.314 9.191 9.247 450,121 -0.05(-0.49%)
Mar 02, 2006 9.329 9.329 9.189 9.293 407,982 -0.04(-0.38%)
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.