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 29, 2008 9.817 9.834 9.579 9.606 863,141 -0.30(-3.01%)
Feb 28, 2008 9.972 10.01 9.865 9.905 781,904 -0.13(-1.27%)
Feb 27, 2008 9.949 10.14 9.949 10.03 830,639 -0.01(-0.12%)
Feb 26, 2008 10.08 10.20 10.04 10.04 1,558,052 -0.11(-1.07%)
Feb 25, 2008 10.07 10.20 10.04 10.15 959,839 +0.13(+1.27%)
Feb 22, 2008 10.01 10.04 9.821 10.03 1,015,077 +0.01(+0.08%)
Feb 21, 2008 10.30 10.33 9.980 10.02 939,531 -0.23(-2.24%)
Feb 20, 2008 10.16 10.28 10.08 10.25 971,334 -0.00(-0.04%)
Feb 19, 2008 10.35 10.38 10.16 10.25 920,085 +0.04(+0.35%)
Feb 18, 2008 10.23 10.26 10.13 10.22 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.26 10.13 10.22 548,890 -0.04(-0.39%)
Feb 14, 2008 10.44 10.48 10.24 10.26 1,130,339 -0.15(-1.48%)
Feb 13, 2008 10.22 10.44 10.20 10.41 1,344,924 +0.33(+3.29%)
Feb 12, 2008 10.16 10.17 10.00 10.08 1,058,026 -0.05(-0.45%)
Feb 11, 2008 10.11 10.16 9.961 10.12 884,642 -0.02(-0.16%)
Feb 08, 2008 10.24 10.24 10.06 10.14 1,552,314 -0.11(-1.04%)
Feb 07, 2008 10.04 10.36 10.04 10.25 2,214,622 +0.18(+1.74%)
Feb 06, 2008 9.876 10.27 9.876 10.07 1,652,460 +0.20(+2.07%)
Feb 05, 2008 10.19 10.19 9.800 9.867 1,226,716 -0.27(-2.68%)
Feb 04, 2008 9.953 10.18 9.844 10.14 1,327,001 +0.28(+2.79%)
Feb 01, 2008 9.792 9.896 9.709 9.863 1,342,950 +0.09(+0.88%)
Jan 31, 2008 9.397 9.828 9.397 9.777 1,399,276 +0.24(+2.50%)
Jan 30, 2008 9.612 9.769 9.500 9.539 1,151,538 -0.15(-1.55%)
Jan 29, 2008 9.746 9.750 9.648 9.690 821,419 -0.02(-0.17%)
Jan 28, 2008 9.554 9.759 9.483 9.706 637,976 +0.17(+1.80%)
Jan 25, 2008 9.648 9.690 9.504 9.535 878,894 -0.04(-0.41%)
Jan 24, 2008 9.909 9.959 9.544 9.575 1,424,211 -0.28(-2.80%)
Jan 23, 2008 9.395 9.871 9.274 9.850 1,730,248 +0.42(+4.40%)
Jan 22, 2008 9.333 9.600 9.151 9.435 1,516,871 -0.30(-3.11%)
Jan 21, 2008 10.06 10.06 9.713 9.738 0 +0.00(+0.00%)
Jan 18, 2008 10.06 10.06 9.713 9.738 1,352,716 -0.30(-3.04%)
Jan 17, 2008 10.33 10.38 10.04 10.04 802,260 -0.23(-2.28%)
Jan 16, 2008 10.22 10.37 10.20 10.28 814,234 +0.03(+0.33%)
Jan 15, 2008 10.24 10.36 10.20 10.24 889,910 -0.12(-1.13%)
Jan 14, 2008 10.48 10.49 10.32 10.36 882,247 -0.03(-0.28%)
Jan 11, 2008 10.40 10.47 10.32 10.39 952,175 -0.05(-0.52%)
Jan 10, 2008 10.27 10.49 10.23 10.44 629,834 +0.08(+0.77%)
Jan 09, 2008 10.15 10.37 10.12 10.36 921,043 +0.21(+2.08%)
Jan 08, 2008 10.35 10.37 10.14 10.15 776,875 -0.15(-1.48%)
Jan 07, 2008 10.22 10.40 10.15 10.31 995,761 +0.14(+1.33%)
Jan 04, 2008 10.06 10.24 10.01 10.17 1,018,272 +0.00(+0.02%)
Jan 03, 2008 10.21 10.31 10.17 10.17 827,166 -0.04(-0.37%)
Jan 02, 2008 10.41 10.41 10.14 10.21 1,128,433 -0.24(-2.28%)
Jan 01, 2008 10.43 10.48 10.31 10.44 0 +0.00(+0.00%)
Dec 31, 2007 10.43 10.48 10.31 10.44 915,295 +0.00(+0.00%)
Dec 28, 2007 10.51 10.55 10.42 10.44 557,511 +0.00(+0.04%)
Dec 27, 2007 10.62 10.62 10.40 10.44 577,627 -0.21(-2.00%)
Dec 26, 2007 10.65 10.72 10.59 10.65 409,512 -0.09(-0.84%)
Dec 24, 2007 10.65 10.77 10.62 10.74 156,620 +0.09(+0.88%)
Dec 21, 2007 10.55 10.65 10.29 10.65 1,493,881 +0.24(+2.31%)
Dec 20, 2007 10.50 10.50 10.19 10.41 768,019 -0.00(-0.02%)
Dec 19, 2007 10.38 10.45 10.35 10.41 653,303 -0.01(-0.10%)
Dec 18, 2007 10.30 10.44 10.23 10.42 809,445 +0.19(+1.84%)
Dec 17, 2007 10.15 10.32 10.09 10.23 574,753 +0.00(+0.04%)
Dec 14, 2007 10.45 10.51 10.20 10.23 594,391 -0.35(-3.30%)
Dec 13, 2007 10.35 10.58 10.31 10.58 540,268 +0.14(+1.32%)
Dec 12, 2007 10.62 10.70 10.34 10.44 1,045,573 +0.01(+0.12%)
Dec 11, 2007 10.76 10.82 10.41 10.43 922,480 -0.26(-2.44%)
Dec 10, 2007 10.73 10.79 10.63 10.69 632,708 -0.04(-0.37%)
Dec 07, 2007 10.87 10.87 10.63 10.73 566,228 -0.09(-0.85%)
Dec 06, 2007 10.58 10.82 10.53 10.82 673,420 +0.24(+2.23%)
Dec 05, 2007 10.61 10.64 10.46 10.58 487,103 +0.13(+1.28%)
Dec 04, 2007 10.33 10.60 10.33 10.45 711,736 +0.04(+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.