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

Newjersey Resources Corp (NY: NJR )

43.25 +0.48 (+1.12%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Jul 31, 2006 10.44 10.46 10.32 10.33 703,572 -0.15(-1.40%)
Jul 28, 2006 10.38 10.51 10.34 10.47 601,542 +0.12(+1.20%)
Jul 27, 2006 10.39 10.43 10.30 10.35 602,025 -0.00(-0.02%)
Jul 26, 2006 10.35 10.46 10.28 10.35 731,134 -0.00(-0.04%)
Jul 25, 2006 10.36 10.53 10.30 10.35 1,291,574 +0.01(+0.10%)
Jul 24, 2006 10.23 10.35 10.22 10.34 550,768 +0.15(+1.50%)
Jul 21, 2006 10.12 10.19 10.08 10.19 954,053 +0.07(+0.69%)
Jul 20, 2006 10.06 10.12 10.02 10.12 1,602,016 +0.09(+0.91%)
Jul 19, 2006 9.811 10.03 9.811 10.03 1,059,951 +0.24(+2.47%)
Jul 18, 2006 9.689 9.829 9.678 9.788 446,804 +0.13(+1.31%)
Jul 17, 2006 9.668 9.771 9.658 9.662 321,080 -0.02(-0.23%)
Jul 14, 2006 9.668 9.742 9.643 9.685 731,134 +0.02(+0.17%)
Jul 13, 2006 9.736 9.784 9.646 9.668 735,970 -0.07(-0.70%)
Jul 12, 2006 9.767 9.794 9.687 9.736 489,840 -0.05(-0.51%)
Jul 11, 2006 9.718 9.807 9.674 9.786 495,643 +0.05(+0.51%)
Jul 10, 2006 9.616 9.761 9.616 9.736 648,446 +0.12(+1.20%)
Jul 07, 2006 9.668 9.751 9.614 9.620 441,969 -0.08(-0.79%)
Jul 06, 2006 9.807 9.807 9.637 9.697 564,791 +0.08(+0.80%)
Jul 05, 2006 9.711 9.711 9.583 9.620 377,656 -0.09(-0.94%)
Jul 03, 2006 9.647 9.711 9.610 9.711 678,910 +0.04(+0.38%)
Jun 30, 2006 9.798 9.798 9.622 9.674 1,159,080 -0.08(-0.78%)
Jun 29, 2006 9.565 9.751 9.554 9.751 989,836 +0.23(+2.43%)
Jun 28, 2006 9.430 9.534 9.428 9.519 793,513 +0.11(+1.16%)
Jun 27, 2006 9.494 9.509 9.401 9.409 696,802 -0.07(-0.70%)
Jun 26, 2006 9.327 9.513 9.327 9.476 893,609 +0.18(+1.96%)
Jun 23, 2006 9.296 9.362 9.244 9.294 619,433 -0.01(-0.16%)
Jun 22, 2006 9.250 9.337 9.182 9.308 1,031,905 +0.03(+0.31%)
Jun 21, 2006 9.137 9.360 9.137 9.279 1,027,070 +0.12(+1.29%)
Jun 20, 2006 9.230 9.323 9.128 9.161 955,504 -0.05(-0.49%)
Jun 19, 2006 9.356 9.362 9.124 9.207 684,229 -0.11(-1.15%)
Jun 16, 2006 9.383 9.447 9.296 9.314 2,470,964 -0.07(-0.71%)
Jun 15, 2006 9.244 9.422 9.242 9.381 875,234 +0.18(+1.93%)
Jun 14, 2006 9.130 9.223 9.089 9.203 997,573 +0.06(+0.70%)
Jun 13, 2006 9.192 9.306 9.137 9.139 1,517,878 -0.12(-1.34%)
Jun 12, 2006 9.335 9.343 9.244 9.263 1,480,644 -0.07(-0.78%)
Jun 09, 2006 9.331 9.364 9.275 9.335 1,090,899 +0.01(+0.07%)
Jun 08, 2006 9.219 9.393 9.159 9.329 619,917 +0.07(+0.76%)
Jun 07, 2006 9.273 9.327 9.194 9.259 545,449 +0.01(+0.07%)
Jun 06, 2006 9.271 9.347 9.118 9.252 766,917 -0.02(-0.20%)
Jun 05, 2006 9.399 9.399 9.265 9.271 994,672 -0.17(-1.80%)
Jun 02, 2006 9.407 9.455 9.316 9.441 524,173 +0.03(+0.35%)
Jun 01, 2006 9.296 9.409 9.279 9.407 720,496 +0.12(+1.27%)
May 31, 2006 9.110 9.329 9.110 9.290 900,378 +0.22(+2.42%)
May 30, 2006 9.199 9.455 9.064 9.070 490,324 -0.12(-1.33%)
May 26, 2006 9.172 9.232 9.153 9.192 316,728 +0.01(+0.09%)
May 25, 2006 9.120 9.203 9.083 9.184 380,074 +0.12(+1.28%)
May 24, 2006 9.017 9.116 8.861 9.068 985,484 +0.04(+0.46%)
May 23, 2006 9.137 9.155 9.017 9.027 913,434 -0.06(-0.64%)
May 22, 2006 9.130 9.192 9.021 9.085 1,327,841 +0.00(+0.05%)
May 19, 2006 9.023 9.130 8.983 9.081 697,285 +0.06(+0.62%)
May 18, 2006 9.087 9.147 9.021 9.025 514,985 -0.07(-0.82%)
May 17, 2006 9.037 9.170 9.037 9.099 1,367,009 +0.02(+0.23%)
May 16, 2006 9.105 9.134 9.056 9.079 416,340 -0.03(-0.30%)
May 15, 2006 9.056 9.159 9.004 9.105 1,140,705 +0.02(+0.20%)
May 12, 2006 9.182 9.234 9.070 9.087 825,427 -0.13(-1.44%)
May 11, 2006 9.364 9.368 9.213 9.219 676,009 -0.17(-1.85%)
May 10, 2006 9.358 9.451 9.354 9.393 421,659 +0.02(+0.26%)
May 09, 2006 9.387 9.409 9.337 9.368 602,025 -0.02(-0.22%)
May 08, 2006 9.310 9.403 9.271 9.389 808,503 +0.08(+0.84%)
May 05, 2006 9.302 9.407 9.273 9.310 543,031 +0.05(+0.51%)
May 04, 2006 9.285 9.312 9.230 9.263 553,670 -0.01(-0.16%)
May 03, 2006 9.203 9.333 9.201 9.277 910,533 +0.03(+0.36%)
May 02, 2006 9.221 9.273 9.161 9.244 1,045,928 +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.