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 (%)
Jul 30, 2004 8.454 8.527 8.412 8.487 644,203 +0.05(+0.57%)
Jul 29, 2004 8.464 8.477 8.418 8.439 718,921 -0.03(-0.30%)
Jul 28, 2004 8.470 8.504 8.402 8.464 535,958 -0.01(-0.07%)
Jul 27, 2004 8.512 8.516 8.435 8.470 550,805 -0.04(-0.47%)
Jul 26, 2004 8.581 8.594 8.508 8.510 392,748 -0.04(-0.49%)
Jul 23, 2004 8.560 8.627 8.541 8.552 323,299 -0.05(-0.61%)
Jul 22, 2004 8.721 8.761 8.591 8.604 424,359 -0.10(-1.20%)
Jul 21, 2004 8.765 8.852 8.706 8.708 491,893 -0.03(-0.36%)
Jul 20, 2004 8.681 8.761 8.650 8.740 297,914 +0.08(+0.87%)
Jul 19, 2004 8.675 8.729 8.654 8.665 389,395 +0.00(+0.00%)
Jul 16, 2004 8.654 8.708 8.602 8.665 364,489 +0.03(+0.36%)
Jul 15, 2004 8.644 8.679 8.591 8.633 240,917 +0.02(+0.19%)
Jul 14, 2004 8.581 8.665 8.569 8.617 203,079 +0.01(+0.10%)
Jul 13, 2004 8.644 8.671 8.594 8.608 224,154 -0.05(-0.60%)
Jul 12, 2004 8.667 8.715 8.623 8.660 472,735 -0.00(-0.05%)
Jul 09, 2004 8.560 8.675 8.546 8.665 457,408 +0.11(+1.32%)
Jul 08, 2004 8.581 8.623 8.539 8.552 623,129 -0.03(-0.34%)
Jul 07, 2004 8.650 8.694 8.579 8.581 918,169 -0.07(-0.80%)
Jul 06, 2004 8.623 8.711 8.623 8.650 549,368 -0.00(-0.05%)
Jul 02, 2004 8.646 8.675 8.627 8.654 659,530 +0.01(+0.14%)
Jul 01, 2004 8.665 8.665 8.606 8.642 790,286 -0.04(-0.46%)
Jun 30, 2004 8.579 8.769 8.579 8.681 1,736,235 +0.10(+1.17%)
Jun 29, 2004 8.539 8.637 8.529 8.581 688,746 +0.02(+0.24%)
Jun 28, 2004 8.518 8.596 8.445 8.560 1,920,157 +0.04(+0.49%)
Jun 25, 2004 8.278 8.518 8.228 8.518 1,640,922 +0.21(+2.56%)
Jun 24, 2004 8.278 8.345 8.255 8.305 432,981 +0.03(+0.33%)
Jun 23, 2004 8.257 8.283 8.214 8.278 527,815 +0.05(+0.63%)
Jun 22, 2004 8.268 8.289 8.195 8.226 500,035 -0.04(-0.51%)
Jun 21, 2004 8.268 8.356 8.195 8.268 516,320 +0.02(+0.25%)
Jun 18, 2004 8.184 8.299 8.174 8.247 704,552 +0.09(+1.05%)
Jun 17, 2004 8.191 8.245 8.132 8.161 334,315 -0.03(-0.36%)
Jun 16, 2004 8.168 8.262 8.145 8.191 687,309 +0.05(+0.59%)
Jun 15, 2004 8.080 8.174 8.080 8.143 359,221 +0.06(+0.78%)
Jun 14, 2004 8.080 8.132 8.059 8.080 506,262 -0.08(-1.02%)
Jun 10, 2004 8.095 8.174 8.095 8.163 421,007 +0.09(+1.16%)
Jun 09, 2004 8.170 8.205 8.070 8.070 317,072 -0.12(-1.48%)
Jun 08, 2004 8.201 8.220 8.174 8.191 223,675 -0.00(-0.03%)
Jun 07, 2004 8.141 8.201 8.111 8.193 403,764 +0.08(+1.00%)
Jun 04, 2004 8.095 8.155 8.040 8.111 352,036 +0.07(+0.86%)
Jun 03, 2004 8.132 8.163 8.042 8.042 334,794 -0.08(-0.98%)
Jun 02, 2004 8.205 8.226 8.111 8.122 291,208 -0.08(-0.94%)
Jun 01, 2004 8.174 8.241 8.151 8.199 775,917 +0.00(+0.00%)
May 28, 2004 8.143 8.207 8.126 8.199 356,347 +0.04(+0.46%)
May 27, 2004 8.124 8.166 8.097 8.161 365,926 +0.04(+0.51%)
May 26, 2004 8.080 8.120 8.042 8.120 496,683 +0.01(+0.15%)
May 25, 2004 7.976 8.170 7.976 8.107 605,886 +0.15(+1.84%)
May 24, 2004 7.944 7.994 7.892 7.961 330,483 +0.05(+0.61%)
May 21, 2004 7.892 7.965 7.844 7.913 352,036 +0.05(+0.64%)
May 20, 2004 7.683 7.913 7.665 7.863 555,595 +0.20(+2.56%)
May 19, 2004 7.836 7.882 7.662 7.667 411,428 -0.14(-1.84%)
May 18, 2004 7.767 7.832 7.725 7.811 345,331 +0.06(+0.84%)
May 17, 2004 7.850 7.871 7.738 7.746 348,684 -0.13(-1.59%)
May 14, 2004 7.767 7.921 7.733 7.871 376,942 +0.08(+1.05%)
May 13, 2004 7.804 7.873 7.752 7.790 295,998 +0.01(+0.08%)
May 12, 2004 7.694 7.800 7.621 7.784 333,836 +0.05(+0.62%)
May 11, 2004 7.631 7.767 7.631 7.735 326,651 +0.09(+1.20%)
May 10, 2004 7.815 7.821 7.644 7.644 408,075 -0.22(-2.84%)
May 07, 2004 8.015 8.036 7.846 7.867 452,139 -0.16(-2.03%)
May 06, 2004 8.076 8.080 7.967 8.030 401,848 -0.02(-0.29%)
May 05, 2004 8.099 8.128 8.042 8.053 421,965 -0.01(-0.18%)
May 04, 2004 8.063 8.128 8.015 8.067 306,056 +0.03(+0.36%)
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.