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: 4:10 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 (%)
Sep 30, 2005 9.598 9.608 9.407 9.507 387,415 -0.09(-0.91%)
Sep 29, 2005 9.451 9.593 9.341 9.593 247,152 +0.14(+1.51%)
Sep 28, 2005 9.451 9.463 9.378 9.451 515,586 +0.03(+0.35%)
Sep 27, 2005 9.401 9.550 9.327 9.418 542,672 +0.03(+0.33%)
Sep 26, 2005 9.356 9.411 9.335 9.387 440,618 +0.06(+0.60%)
Sep 23, 2005 9.331 9.368 9.283 9.331 295,519 -0.01(-0.07%)
Sep 22, 2005 9.283 9.383 9.258 9.337 465,769 -0.04(-0.46%)
Sep 21, 2005 9.600 9.600 9.378 9.380 495,272 -0.22(-2.28%)
Sep 20, 2005 9.645 9.689 9.573 9.600 489,952 -0.02(-0.26%)
Sep 19, 2005 9.670 9.697 9.616 9.624 470,606 -0.05(-0.47%)
Sep 16, 2005 9.629 9.670 9.552 9.670 1,136,612 +0.09(+0.93%)
Sep 15, 2005 9.482 9.606 9.480 9.581 486,566 +0.10(+1.07%)
Sep 14, 2005 9.426 9.498 9.426 9.480 463,834 +0.05(+0.55%)
Sep 13, 2005 9.658 9.658 9.331 9.428 1,009,408 -0.30(-3.10%)
Sep 12, 2005 9.759 9.759 9.639 9.730 454,161 -0.03(-0.30%)
Sep 09, 2005 9.655 9.761 9.635 9.759 281,009 +0.10(+1.07%)
Sep 08, 2005 9.653 9.691 9.604 9.655 407,245 -0.02(-0.26%)
Sep 07, 2005 9.647 9.684 9.564 9.680 426,108 +0.02(+0.26%)
Sep 06, 2005 9.649 9.748 9.616 9.655 467,220 +0.01(+0.11%)
Sep 02, 2005 9.715 9.748 9.635 9.645 202,171 -0.07(-0.72%)
Sep 01, 2005 9.655 9.771 9.598 9.715 447,873 +0.00(+0.02%)
Aug 31, 2005 9.523 9.713 9.517 9.713 369,036 +0.19(+2.02%)
Aug 30, 2005 9.521 9.552 9.403 9.521 416,919 -0.04(-0.37%)
Aug 29, 2005 9.366 9.556 9.302 9.556 429,010 +0.19(+2.01%)
Aug 26, 2005 9.445 9.445 9.325 9.368 369,520 -0.07(-0.79%)
Aug 25, 2005 9.438 9.461 9.391 9.442 266,015 +0.00(+0.04%)
Aug 24, 2005 9.486 9.564 9.418 9.438 312,931 -0.04(-0.44%)
Aug 23, 2005 9.480 9.507 9.368 9.480 278,107 -0.00(-0.02%)
Aug 22, 2005 9.360 9.484 9.331 9.482 347,271 +0.12(+1.30%)
Aug 19, 2005 9.323 9.360 9.223 9.360 287,780 +0.04(+0.40%)
Aug 18, 2005 9.267 9.358 9.186 9.323 374,356 +0.05(+0.49%)
Aug 17, 2005 9.345 9.418 9.275 9.277 424,657 -0.09(-0.95%)
Aug 16, 2005 9.639 9.658 9.364 9.366 479,312 -0.29(-3.04%)
Aug 15, 2005 9.511 9.684 9.486 9.660 455,128 +0.15(+1.57%)
Aug 12, 2005 9.544 9.575 9.486 9.511 375,807 -0.05(-0.52%)
Aug 11, 2005 9.480 9.606 9.461 9.560 552,829 +0.08(+0.85%)
Aug 10, 2005 9.459 9.515 9.391 9.480 851,734 +0.04(+0.44%)
Aug 09, 2005 9.302 9.457 9.302 9.438 620,058 +0.15(+1.58%)
Aug 08, 2005 9.407 9.473 9.277 9.292 551,861 -0.10(-1.10%)
Aug 05, 2005 9.550 9.550 9.261 9.395 570,241 -0.15(-1.60%)
Aug 04, 2005 9.717 9.728 9.546 9.548 356,461 -0.19(-1.95%)
Aug 03, 2005 9.790 9.829 9.734 9.738 376,775 -0.05(-0.53%)
Aug 02, 2005 9.610 9.793 9.602 9.790 684,869 +0.20(+2.05%)
Aug 01, 2005 9.771 9.800 9.591 9.593 437,233 -0.18(-1.82%)
Jul 29, 2005 9.742 9.798 9.614 9.771 711,471 +0.02(+0.21%)
Jul 28, 2005 9.769 9.782 9.629 9.751 916,061 -0.08(-0.80%)
Jul 27, 2005 9.842 9.854 9.748 9.829 580,881 -0.01(-0.13%)
Jul 26, 2005 9.875 9.924 9.831 9.842 345,820 -0.03(-0.27%)
Jul 25, 2005 9.897 9.924 9.821 9.868 309,061 -0.03(-0.29%)
Jul 22, 2005 9.858 9.924 9.819 9.897 597,326 +0.06(+0.57%)
Jul 21, 2005 9.920 9.920 9.761 9.842 625,378 -0.08(-0.79%)
Jul 20, 2005 9.893 9.949 9.875 9.920 328,408 +0.01(+0.10%)
Jul 19, 2005 9.833 9.986 9.833 9.910 263,597 +0.06(+0.57%)
Jul 18, 2005 9.924 9.945 9.831 9.854 162,027 -0.08(-0.85%)
Jul 15, 2005 9.943 9.997 9.879 9.939 211,845 -0.00(-0.04%)
Jul 14, 2005 10.12 10.14 9.908 9.943 324,055 -0.13(-1.33%)
Jul 13, 2005 10.11 10.16 10.06 10.08 315,833 -0.02(-0.20%)
Jul 12, 2005 10.12 10.16 10.09 10.10 415,951 -0.03(-0.33%)
Jul 11, 2005 10.15 10.20 10.08 10.13 518,005 +0.00(+0.00%)
Jul 08, 2005 10.03 10.14 9.986 10.13 372,905 +0.11(+1.14%)
Jul 07, 2005 9.916 10.03 9.866 10.02 416,435 +0.07(+0.73%)
Jul 06, 2005 10.07 10.12 9.941 9.945 449,808 -0.12(-1.23%)
Jul 05, 2005 9.990 10.13 9.990 10.07 442,069 +0.08(+0.79%)
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.