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 -0.26 (-0.60%)
Official Closing 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 (%)
Jun 30, 2004 8.497 8.686 8.497 8.599 1,752,885 +0.10(+1.17%)
Jun 29, 2004 8.458 8.555 8.448 8.500 695,351 +0.02(+0.24%)
Jun 28, 2004 8.438 8.514 8.365 8.479 1,938,570 +0.04(+0.49%)
Jun 25, 2004 8.200 8.438 8.150 8.438 1,656,658 +0.21(+2.56%)
Jun 24, 2004 8.200 8.266 8.177 8.227 437,133 +0.03(+0.33%)
Jun 23, 2004 8.179 8.204 8.136 8.200 532,877 +0.05(+0.63%)
Jun 22, 2004 8.189 8.210 8.117 8.148 504,831 -0.04(-0.51%)
Jun 21, 2004 8.189 8.276 8.117 8.189 521,271 +0.02(+0.25%)
Jun 18, 2004 8.107 8.220 8.096 8.169 711,309 +0.08(+1.05%)
Jun 17, 2004 8.113 8.167 8.055 8.084 337,521 -0.03(-0.36%)
Jun 16, 2004 8.090 8.183 8.067 8.113 693,901 +0.05(+0.59%)
Jun 15, 2004 8.003 8.096 8.003 8.065 362,666 +0.06(+0.78%)
Jun 14, 2004 8.003 8.055 7.983 8.003 511,117 -0.08(-1.02%)
Jun 10, 2004 8.018 8.096 8.018 8.086 425,044 +0.09(+1.16%)
Jun 09, 2004 8.092 8.127 7.993 7.993 320,113 -0.12(-1.48%)
Jun 08, 2004 8.123 8.142 8.096 8.113 225,820 -0.00(-0.03%)
Jun 07, 2004 8.063 8.123 8.034 8.115 407,636 +0.08(+1.00%)
Jun 04, 2004 8.018 8.078 7.964 8.034 355,412 +0.07(+0.86%)
Jun 03, 2004 8.055 8.086 7.966 7.966 338,004 -0.08(-0.98%)
Jun 02, 2004 8.127 8.148 8.034 8.045 294,001 -0.08(-0.94%)
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.