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 (%)
Oct 29, 2004 8.696 8.702 8.543 8.585 431,924 -0.13(-1.51%)
Oct 28, 2004 8.761 8.773 8.623 8.717 271,030 -0.04(-0.50%)
Oct 27, 2004 8.625 8.761 8.619 8.761 362,970 +0.14(+1.65%)
Oct 26, 2004 8.556 8.621 8.514 8.619 425,220 +0.06(+0.73%)
Oct 25, 2004 8.466 8.593 8.466 8.556 470,711 +0.08(+0.91%)
Oct 22, 2004 8.604 8.664 8.479 8.479 485,556 -0.10(-1.22%)
Oct 21, 2004 8.591 8.708 8.573 8.583 449,163 +0.01(+0.15%)
Oct 20, 2004 8.537 8.612 8.487 8.570 292,578 +0.03(+0.39%)
Oct 19, 2004 8.541 8.652 8.520 8.537 316,042 -0.01(-0.15%)
Oct 18, 2004 8.606 8.687 8.531 8.550 367,758 -0.05(-0.63%)
Oct 15, 2004 8.485 8.704 8.479 8.604 375,899 +0.13(+1.48%)
Oct 14, 2004 8.589 8.600 8.479 8.479 322,746 -0.12(-1.41%)
Oct 13, 2004 8.792 8.792 8.508 8.600 294,015 -0.19(-2.16%)
Oct 12, 2004 8.729 8.823 8.717 8.790 296,888 +0.03(+0.31%)
Oct 11, 2004 8.687 8.763 8.667 8.763 240,862 +0.09(+0.99%)
Oct 08, 2004 8.675 8.725 8.669 8.677 218,835 +0.01(+0.10%)
Oct 07, 2004 8.823 8.844 8.669 8.669 315,084 -0.12(-1.40%)
Oct 06, 2004 8.792 8.794 8.752 8.792 271,988 +0.00(+0.00%)
Oct 05, 2004 8.850 8.867 8.792 8.792 183,400 -0.04(-0.47%)
Oct 04, 2004 8.817 8.873 8.806 8.834 423,784 +0.02(+0.26%)
Oct 01, 2004 8.677 8.811 8.677 8.811 433,361 +0.16(+1.91%)
Sep 30, 2004 8.754 8.786 8.631 8.646 451,557 -0.10(-1.12%)
Sep 29, 2004 8.522 8.758 8.520 8.744 426,657 +0.20(+2.35%)
Sep 28, 2004 8.562 8.591 8.506 8.543 358,181 +0.00(+0.02%)
Sep 27, 2004 8.437 8.583 8.431 8.541 282,522 +0.06(+0.74%)
Sep 24, 2004 8.573 8.581 8.454 8.479 456,346 -0.11(-1.34%)
Sep 23, 2004 8.641 8.652 8.575 8.593 301,198 -0.02(-0.27%)
Sep 22, 2004 8.781 8.781 8.616 8.616 371,110 -0.18(-2.00%)
Sep 21, 2004 8.756 8.798 8.723 8.792 185,315 +0.04(+0.43%)
Sep 20, 2004 8.767 8.775 8.677 8.754 238,947 -0.01(-0.07%)
Sep 17, 2004 8.844 8.844 8.721 8.761 410,376 -0.04(-0.45%)
Sep 16, 2004 8.637 8.800 8.637 8.800 253,791 +0.16(+1.91%)
Sep 15, 2004 8.748 8.748 8.635 8.635 258,580 -0.10(-1.17%)
Sep 14, 2004 8.792 8.800 8.721 8.738 396,489 -0.03(-0.38%)
Sep 13, 2004 8.744 8.829 8.723 8.771 699,603 -0.06(-0.71%)
Sep 10, 2004 8.802 8.834 8.756 8.834 226,976 +0.02(+0.26%)
Sep 09, 2004 8.696 8.834 8.696 8.811 397,447 +0.09(+1.08%)
Sep 08, 2004 8.719 8.769 8.667 8.717 349,562 -0.01(-0.14%)
Sep 07, 2004 8.635 8.750 8.625 8.729 243,735 +0.12(+1.43%)
Sep 03, 2004 8.677 8.721 8.568 8.606 166,640 -0.07(-0.79%)
Sep 02, 2004 8.600 8.683 8.591 8.675 255,228 +0.08(+0.97%)
Sep 01, 2004 8.541 8.598 8.533 8.591 391,222 +0.06(+0.71%)
Aug 31, 2004 8.447 8.539 8.443 8.531 392,658 +0.05(+0.62%)
Aug 30, 2004 8.541 8.541 8.447 8.479 304,550 -0.08(-0.90%)
Aug 27, 2004 8.458 8.556 8.437 8.556 214,525 +0.09(+1.06%)
Aug 26, 2004 8.520 8.525 8.428 8.466 264,326 -0.04(-0.52%)
Aug 25, 2004 8.418 8.516 8.376 8.510 365,364 +0.07(+0.84%)
Aug 24, 2004 8.332 8.439 8.270 8.439 459,698 +0.09(+1.03%)
Aug 23, 2004 8.395 8.401 8.257 8.353 691,941 -0.03(-0.40%)
Aug 20, 2004 8.395 8.410 8.366 8.387 331,365 +0.02(+0.22%)
Aug 19, 2004 8.489 8.502 8.360 8.368 865,765 -0.15(-1.74%)
Aug 18, 2004 8.324 8.522 8.320 8.516 350,998 +0.19(+2.23%)
Aug 17, 2004 8.458 8.458 8.326 8.330 553,553 -0.11(-1.26%)
Aug 16, 2004 8.353 8.468 8.353 8.437 329,929 +0.07(+0.87%)
Aug 13, 2004 8.374 8.406 8.297 8.364 324,183 +0.01(+0.13%)
Aug 12, 2004 8.458 8.458 8.353 8.353 248,045 -0.14(-1.60%)
Aug 11, 2004 8.374 8.512 8.295 8.489 423,305 +0.09(+1.02%)
Aug 10, 2004 8.303 8.418 8.291 8.403 267,678 +0.12(+1.46%)
Aug 09, 2004 8.309 8.341 8.272 8.282 402,714 -0.05(-0.58%)
Aug 06, 2004 8.395 8.435 8.328 8.330 371,589 -0.10(-1.16%)
Aug 05, 2004 8.458 8.470 8.368 8.428 553,553 -0.05(-0.54%)
Aug 04, 2004 8.445 8.529 8.378 8.474 566,961 +0.03(+0.40%)
Aug 03, 2004 8.385 8.462 8.385 8.441 609,579 -0.01(-0.12%)
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.