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 (%)
Feb 28, 2005 9.220 9.272 9.143 9.272 687,632 +0.06(+0.70%)
Feb 25, 2005 9.042 9.207 8.980 9.207 701,997 +0.15(+1.61%)
Feb 24, 2005 9.032 9.074 8.980 9.061 531,526 +0.03(+0.32%)
Feb 23, 2005 9.053 9.116 9.001 9.032 652,196 -0.00(-0.05%)
Feb 22, 2005 9.095 9.095 8.976 9.036 722,109 -0.10(-1.10%)
Feb 18, 2005 9.220 9.220 9.040 9.136 588,988 -0.06(-0.64%)
Feb 17, 2005 9.226 9.262 9.070 9.195 556,426 -0.03(-0.34%)
Feb 16, 2005 9.168 9.312 9.107 9.226 689,547 +0.03(+0.36%)
Feb 15, 2005 9.147 9.237 9.090 9.193 486,992 +0.04(+0.39%)
Feb 14, 2005 9.180 9.187 9.116 9.157 674,703 -0.02(-0.25%)
Feb 11, 2005 9.170 9.230 9.086 9.180 651,718 +0.01(+0.11%)
Feb 10, 2005 9.113 9.205 9.097 9.170 586,594 +0.08(+0.85%)
Feb 09, 2005 9.126 9.184 9.063 9.093 646,450 -0.01(-0.14%)
Feb 08, 2005 9.126 9.178 9.076 9.105 474,542 +0.01(+0.09%)
Feb 07, 2005 9.189 9.220 9.049 9.097 834,160 -0.07(-0.80%)
Feb 04, 2005 9.228 9.326 9.080 9.170 1,001,759 -0.05(-0.54%)
Feb 03, 2005 9.189 9.220 9.090 9.220 396,010 +0.04(+0.41%)
Feb 02, 2005 9.126 9.187 9.072 9.182 400,799 +0.06(+0.69%)
Feb 01, 2005 9.168 9.247 9.080 9.120 619,156 -0.04(-0.41%)
Jan 31, 2005 9.084 9.207 9.084 9.157 647,408 +0.10(+1.15%)
Jan 28, 2005 9.042 9.082 8.992 9.053 461,134 +0.02(+0.25%)
Jan 27, 2005 9.001 9.086 8.974 9.030 485,556 +0.01(+0.14%)
Jan 26, 2005 8.857 9.028 8.854 9.017 731,686 +0.21(+2.42%)
Jan 25, 2005 8.848 8.917 8.735 8.804 810,697 -0.02(-0.26%)
Jan 24, 2005 8.792 8.932 8.721 8.827 575,101 +0.01(+0.17%)
Jan 21, 2005 8.771 8.842 8.721 8.813 535,835 +0.06(+0.69%)
Jan 20, 2005 8.813 8.832 8.708 8.752 737,432 -0.07(-0.83%)
Jan 19, 2005 8.844 8.953 8.815 8.825 694,335 -0.00(-0.02%)
Jan 18, 2005 8.798 8.834 8.733 8.827 943,818 +0.03(+0.36%)
Jan 14, 2005 8.781 8.827 8.756 8.796 493,217 +0.04(+0.41%)
Jan 13, 2005 8.731 8.823 8.696 8.761 298,803 +0.05(+0.58%)
Jan 12, 2005 8.735 8.740 8.604 8.710 934,719 -0.05(-0.52%)
Jan 11, 2005 8.698 8.771 8.627 8.756 569,834 +0.03(+0.31%)
Jan 10, 2005 8.696 8.844 8.685 8.729 363,448 +0.05(+0.60%)
Jan 07, 2005 8.811 8.842 8.654 8.677 554,032 -0.08(-0.93%)
Jan 06, 2005 8.813 8.844 8.740 8.758 478,373 -0.07(-0.78%)
Jan 05, 2005 8.869 8.907 8.784 8.827 875,342 -0.04(-0.42%)
Jan 04, 2005 8.982 9.022 8.823 8.865 654,591 -0.10(-1.07%)
Jan 03, 2005 9.045 9.095 8.940 8.961 1,030,011 -0.09(-0.99%)
Dec 31, 2004 9.088 9.168 9.049 9.051 230,806 -0.02(-0.18%)
Dec 30, 2004 9.113 9.124 9.065 9.068 165,682 -0.03(-0.28%)
Dec 29, 2004 9.126 9.126 9.059 9.093 290,184 -0.03(-0.37%)
Dec 28, 2004 9.051 9.157 9.051 9.126 201,596 +0.08(+0.85%)
Dec 27, 2004 9.149 9.149 9.047 9.049 203,512 -0.10(-1.14%)
Dec 23, 2004 9.178 9.230 9.147 9.153 350,998 -0.03(-0.27%)
Dec 22, 2004 9.105 9.189 9.105 9.178 370,631 +0.05(+0.55%)
Dec 21, 2004 8.980 9.134 8.980 9.128 338,548 +0.16(+1.77%)
Dec 20, 2004 8.928 9.032 8.928 8.969 607,663 -0.01(-0.12%)
Dec 17, 2004 9.074 9.120 8.976 8.980 1,610,380 -0.10(-1.13%)
Dec 16, 2004 9.113 9.132 9.038 9.082 628,254 -0.05(-0.57%)
Dec 15, 2004 8.936 9.145 8.932 9.134 515,724 +0.18(+1.98%)
Dec 14, 2004 9.042 9.070 8.911 8.957 779,571 -0.09(-1.02%)
Dec 13, 2004 8.896 9.063 8.857 9.049 514,287 +0.06(+0.70%)
Dec 10, 2004 8.980 9.032 8.871 8.986 655,070 -0.01(-0.12%)
Dec 09, 2004 8.913 9.057 8.888 8.997 605,269 +0.06(+0.65%)
Dec 08, 2004 8.869 8.951 8.844 8.938 479,331 +0.06(+0.71%)
Dec 07, 2004 9.105 9.105 8.875 8.875 305,507 -0.23(-2.55%)
Dec 06, 2004 9.042 9.176 8.992 9.107 402,236 +0.05(+0.51%)
Dec 03, 2004 9.120 9.124 9.059 9.061 214,525 -0.06(-0.66%)
Dec 02, 2004 9.159 9.199 9.095 9.122 282,044 -0.03(-0.30%)
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.