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

Newjersey Resources Corp (NY: NJR )

42.59 -0.18 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2006 9.796 9.796 9.620 9.672 1,159,345 -0.08(-0.78%)
Jun 29, 2006 9.562 9.748 9.552 9.748 990,062 +0.23(+2.43%)
Jun 28, 2006 9.428 9.531 9.426 9.517 793,694 +0.11(+1.16%)
Jun 27, 2006 9.492 9.507 9.399 9.407 696,961 -0.07(-0.70%)
Jun 26, 2006 9.325 9.511 9.325 9.473 893,812 +0.18(+1.96%)
Jun 23, 2006 9.294 9.360 9.242 9.292 619,574 -0.01(-0.16%)
Jun 22, 2006 9.248 9.335 9.180 9.306 1,032,141 +0.03(+0.31%)
Jun 21, 2006 9.134 9.358 9.134 9.277 1,027,304 +0.12(+1.29%)
Jun 20, 2006 9.227 9.320 9.126 9.159 955,722 -0.05(-0.49%)
Jun 19, 2006 9.354 9.360 9.122 9.205 684,385 -0.11(-1.15%)
Jun 16, 2006 9.380 9.445 9.294 9.312 2,471,528 -0.07(-0.71%)
Jun 15, 2006 9.242 9.420 9.240 9.378 875,433 +0.18(+1.93%)
Jun 14, 2006 9.128 9.221 9.087 9.201 997,800 +0.06(+0.70%)
Jun 13, 2006 9.190 9.304 9.134 9.136 1,518,224 -0.12(-1.34%)
Jun 12, 2006 9.333 9.341 9.242 9.261 1,480,982 -0.07(-0.78%)
Jun 09, 2006 9.329 9.362 9.273 9.333 1,091,148 +0.01(+0.07%)
Jun 08, 2006 9.217 9.391 9.157 9.327 620,058 +0.07(+0.76%)
Jun 07, 2006 9.271 9.325 9.192 9.256 545,574 +0.01(+0.07%)
Jun 06, 2006 9.269 9.345 9.116 9.250 767,092 -0.02(-0.20%)
Jun 05, 2006 9.397 9.397 9.263 9.269 994,898 -0.17(-1.80%)
Jun 02, 2006 9.405 9.453 9.314 9.438 524,292 +0.03(+0.35%)
Jun 01, 2006 9.294 9.407 9.277 9.405 720,660 +0.12(+1.27%)
May 31, 2006 9.108 9.327 9.108 9.287 900,584 +0.22(+2.42%)
May 30, 2006 9.196 9.453 9.062 9.068 490,436 -0.12(-1.33%)
May 26, 2006 9.170 9.230 9.151 9.190 316,800 +0.01(+0.09%)
May 25, 2006 9.118 9.201 9.081 9.182 380,160 +0.12(+1.28%)
May 24, 2006 9.014 9.114 8.859 9.066 985,709 +0.04(+0.46%)
May 23, 2006 9.134 9.153 9.014 9.025 913,643 -0.06(-0.64%)
May 22, 2006 9.128 9.190 9.019 9.083 1,328,144 +0.00(+0.05%)
May 19, 2006 9.021 9.128 8.981 9.079 697,444 +0.06(+0.62%)
May 18, 2006 9.085 9.145 9.019 9.023 515,103 -0.07(-0.82%)
May 17, 2006 9.035 9.168 9.035 9.097 1,367,320 +0.02(+0.23%)
May 16, 2006 9.103 9.132 9.054 9.077 416,435 -0.03(-0.30%)
May 15, 2006 9.054 9.157 9.002 9.103 1,140,965 +0.02(+0.20%)
May 12, 2006 9.180 9.232 9.068 9.085 825,616 -0.13(-1.44%)
May 11, 2006 9.362 9.366 9.211 9.217 676,163 -0.17(-1.85%)
May 10, 2006 9.356 9.449 9.352 9.391 421,755 +0.02(+0.26%)
May 09, 2006 9.385 9.407 9.335 9.366 602,162 -0.02(-0.22%)
May 08, 2006 9.308 9.401 9.269 9.387 808,687 +0.08(+0.84%)
May 05, 2006 9.300 9.405 9.271 9.308 543,155 +0.05(+0.51%)
May 04, 2006 9.283 9.310 9.227 9.261 553,796 -0.01(-0.16%)
May 03, 2006 9.201 9.331 9.199 9.275 910,741 +0.03(+0.36%)
May 02, 2006 9.219 9.271 9.159 9.242 1,046,167 +0.02(+0.25%)
May 01, 2006 9.190 9.289 9.178 9.219 737,105 +0.07(+0.72%)
Apr 28, 2006 9.130 9.287 9.114 9.153 619,574 -0.03(-0.32%)
Apr 27, 2006 9.110 9.263 9.077 9.182 657,784 +0.03(+0.34%)
Apr 26, 2006 9.196 9.263 9.139 9.151 565,404 -0.04(-0.47%)
Apr 25, 2006 9.232 9.232 9.066 9.194 729,366 -0.04(-0.40%)
Apr 24, 2006 9.261 9.265 9.159 9.232 572,175 -0.02(-0.25%)
Apr 21, 2006 9.407 9.418 9.190 9.254 550,894 +0.02(+0.25%)
Apr 20, 2006 9.211 9.292 9.176 9.232 504,946 -0.01(-0.11%)
Apr 19, 2006 9.252 9.283 9.215 9.242 1,042,781 -0.01(-0.11%)
Apr 18, 2006 9.132 9.294 9.132 9.252 858,989 +0.12(+1.31%)
Apr 17, 2006 9.118 9.159 9.035 9.132 751,131 -0.02(-0.18%)
Apr 13, 2006 9.244 9.213 9.124 9.149 442,553 -0.10(-1.03%)
Apr 12, 2006 9.188 9.273 9.159 9.244 497,691 +0.03(+0.36%)
Apr 11, 2006 9.314 9.329 9.184 9.211 505,429 -0.08(-0.91%)
Apr 10, 2006 9.349 9.393 9.261 9.296 1,272,522 -0.05(-0.55%)
Apr 07, 2006 9.548 9.600 9.316 9.347 901,551 -0.20(-2.10%)
Apr 06, 2006 9.494 9.575 9.440 9.548 658,751 +0.03(+0.35%)
Apr 05, 2006 9.428 9.550 9.349 9.515 814,975 +0.09(+0.99%)
Apr 04, 2006 9.345 9.455 9.304 9.422 1,551,597 +0.04(+0.42%)
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.