Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

44.85 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 29, 2005 9.122 9.122 8.903 9.055 504,710 -0.05(-0.60%)
Apr 28, 2005 9.243 9.243 9.040 9.109 663,210 -0.13(-1.45%)
Apr 27, 2005 9.157 9.293 9.082 9.243 384,039 +0.07(+0.80%)
Apr 26, 2005 9.212 9.268 9.111 9.170 402,236 -0.04(-0.39%)
Apr 25, 2005 9.184 9.268 9.147 9.205 399,362 +0.03(+0.34%)
Apr 22, 2005 9.197 9.239 9.132 9.174 715,405 -0.02(-0.25%)
Apr 21, 2005 9.105 9.247 9.084 9.197 427,615 +0.13(+1.47%)
Apr 20, 2005 9.120 9.124 9.042 9.063 503,752 -0.06(-0.69%)
Apr 19, 2005 9.063 9.134 9.032 9.126 343,816 +0.07(+0.81%)
Apr 18, 2005 8.961 9.097 8.938 9.053 349,562 +0.10(+1.10%)
Apr 15, 2005 9.038 9.084 8.955 8.955 539,187 -0.08(-0.90%)
Apr 14, 2005 9.105 9.157 9.003 9.036 496,091 -0.06(-0.67%)
Apr 13, 2005 9.201 9.216 9.047 9.097 535,835 -0.08(-0.91%)
Apr 12, 2005 9.051 9.199 8.959 9.180 322,267 +0.13(+1.43%)
Apr 11, 2005 9.095 9.118 9.042 9.051 252,355 -0.04(-0.48%)
Apr 08, 2005 9.228 9.274 9.084 9.095 316,042 -0.13(-1.43%)
Apr 07, 2005 9.136 9.245 9.095 9.226 251,397 +0.07(+0.73%)
Apr 06, 2005 9.220 9.308 9.153 9.159 416,122 -0.05(-0.50%)
Apr 05, 2005 9.197 9.251 9.182 9.205 526,737 +0.00(+0.00%)
Apr 04, 2005 9.178 9.235 9.070 9.205 541,103 +0.13(+1.45%)
Apr 01, 2005 9.111 9.134 9.022 9.074 948,606 -0.02(-0.18%)
Mar 31, 2005 9.047 9.111 9.001 9.090 592,340 +0.03(+0.32%)
Mar 30, 2005 8.948 9.061 8.948 9.061 298,803 +0.13(+1.50%)
Mar 29, 2005 9.084 9.134 8.915 8.928 522,906 -0.14(-1.50%)
Mar 28, 2005 9.063 9.139 9.040 9.063 734,080 +0.00(+0.00%)
Mar 24, 2005 9.128 9.168 9.051 9.063 265,763 -0.04(-0.48%)
Mar 23, 2005 9.212 9.212 9.070 9.107 700,561 -0.10(-1.13%)
Mar 22, 2005 9.210 9.285 9.147 9.212 493,217 -0.01(-0.09%)
Mar 21, 2005 9.262 9.283 9.155 9.220 367,279 -0.03(-0.34%)
Mar 18, 2005 9.295 9.314 9.151 9.251 901,200 +0.01(+0.09%)
Mar 17, 2005 9.220 9.299 9.151 9.243 345,731 +0.04(+0.39%)
Mar 16, 2005 9.214 9.251 9.166 9.207 425,699 -0.01(-0.07%)
Mar 15, 2005 9.293 9.397 9.197 9.214 343,337 -0.08(-0.85%)
Mar 14, 2005 9.153 9.324 9.153 9.293 412,291 +0.10(+1.14%)
Mar 11, 2005 9.210 9.237 9.130 9.189 495,133 -0.07(-0.72%)
Mar 10, 2005 9.272 9.316 9.197 9.255 517,639 -0.04(-0.38%)
Mar 09, 2005 9.347 9.374 9.251 9.291 471,190 -0.06(-0.60%)
Mar 08, 2005 9.498 9.498 9.345 9.347 545,412 -0.13(-1.37%)
Mar 07, 2005 9.377 9.502 9.356 9.477 326,577 +0.05(+0.51%)
Mar 04, 2005 9.366 9.475 9.326 9.429 317,958 +0.08(+0.85%)
Mar 03, 2005 9.379 9.445 9.314 9.349 441,023 +0.00(+0.02%)
Mar 02, 2005 9.358 9.439 9.314 9.347 528,653 -0.01(-0.09%)
Mar 01, 2005 9.287 9.425 9.230 9.356 697,687 +0.08(+0.90%)
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%)
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.