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 (%)
Jan 30, 2004 8.069 8.090 8.028 8.059 300,719 +0.00(+0.05%)
Jan 29, 2004 8.040 8.096 8.000 8.055 255,707 +0.04(+0.44%)
Jan 28, 2004 8.155 8.193 8.009 8.019 298,325 -0.08(-1.03%)
Jan 27, 2004 8.243 8.247 8.103 8.103 267,678 -0.10(-1.20%)
Jan 26, 2004 8.124 8.220 8.111 8.201 249,003 +0.08(+0.95%)
Jan 23, 2004 8.078 8.178 8.071 8.124 555,468 +0.07(+0.83%)
Jan 22, 2004 8.136 8.142 8.044 8.057 167,119 -0.07(-0.82%)
Jan 21, 2004 8.155 8.155 8.069 8.124 193,935 -0.03(-0.36%)
Jan 20, 2004 8.042 8.153 8.042 8.153 275,340 +0.13(+1.64%)
Jan 16, 2004 8.140 8.144 8.021 8.021 176,696 -0.08(-1.01%)
Jan 15, 2004 8.186 8.197 8.053 8.103 192,019 -0.07(-0.89%)
Jan 14, 2004 8.061 8.176 8.019 8.176 243,735 +0.11(+1.42%)
Jan 13, 2004 8.061 8.067 7.988 8.061 334,717 -0.01(-0.16%)
Jan 12, 2004 7.984 8.073 7.969 8.073 268,636 +0.11(+1.39%)
Jan 09, 2004 8.011 8.071 7.963 7.963 201,596 -0.08(-0.96%)
Jan 08, 2004 8.050 8.082 7.982 8.040 269,115 +0.02(+0.29%)
Jan 07, 2004 7.971 8.034 7.883 8.017 319,873 +0.08(+0.97%)
Jan 06, 2004 8.105 8.132 7.940 7.940 291,142 -0.13(-1.66%)
Jan 05, 2004 8.099 8.142 8.036 8.073 189,625 -0.03(-0.31%)
Jan 02, 2004 8.082 8.151 8.042 8.099 157,542 +0.06(+0.70%)
Dec 31, 2003 8.211 8.211 8.042 8.042 308,380 -0.12(-1.43%)
Dec 30, 2003 8.213 8.222 8.138 8.159 249,003 -0.00(-0.03%)
Dec 29, 2003 8.186 8.257 8.132 8.161 252,834 +0.00(+0.03%)
Dec 26, 2003 8.099 8.172 8.099 8.159 47,885 +0.08(+1.01%)
Dec 24, 2003 8.182 8.182 8.078 8.078 149,401 -0.13(-1.53%)
Dec 23, 2003 8.069 8.203 8.069 8.203 252,834 +0.08(+1.03%)
Dec 22, 2003 7.963 8.119 7.963 8.119 149,880 +0.15(+1.83%)
Dec 19, 2003 8.080 8.080 7.959 7.973 366,322 -0.11(-1.32%)
Dec 18, 2003 7.925 8.080 7.925 8.080 217,877 +0.15(+1.87%)
Dec 17, 2003 7.946 7.950 7.883 7.931 201,596 +0.03(+0.32%)
Dec 16, 2003 7.963 7.975 7.867 7.906 272,945 -0.03(-0.42%)
Dec 15, 2003 8.063 8.090 7.940 7.940 364,885 -0.12(-1.50%)
Dec 12, 2003 7.925 8.061 7.915 8.061 292,578 +0.15(+1.87%)
Dec 11, 2003 7.852 7.959 7.842 7.913 554,989 +0.04(+0.56%)
Dec 10, 2003 7.946 7.946 7.869 7.869 269,115 -0.07(-0.84%)
Dec 09, 2003 8.030 8.040 7.915 7.936 208,779 -0.10(-1.30%)
Dec 08, 2003 7.940 8.040 7.913 8.040 340,464 +0.10(+1.26%)
Dec 05, 2003 7.988 8.009 7.915 7.940 276,776 -0.05(-0.60%)
Dec 04, 2003 7.913 7.988 7.894 7.988 278,692 +0.10(+1.22%)
Dec 03, 2003 8.134 8.155 7.892 7.892 598,086 -0.20(-2.48%)
Dec 02, 2003 8.134 8.165 8.048 8.092 271,030 -0.01(-0.13%)
Dec 01, 2003 8.040 8.115 8.040 8.103 192,498 +0.08(+1.04%)
Nov 28, 2003 8.082 8.103 8.019 8.019 112,530 -0.06(-0.78%)
Nov 26, 2003 8.149 8.186 8.021 8.082 245,651 -0.03(-0.31%)
Nov 25, 2003 8.080 8.193 8.063 8.107 302,155 +0.06(+0.70%)
Nov 24, 2003 7.840 8.071 7.840 8.050 520,991 +0.25(+3.24%)
Nov 21, 2003 7.685 7.821 7.685 7.798 413,249 +0.16(+2.16%)
Nov 20, 2003 7.769 7.825 7.624 7.633 500,400 -0.14(-1.75%)
Nov 19, 2003 7.769 7.842 7.748 7.769 224,102 +0.02(+0.27%)
Nov 18, 2003 7.915 7.965 7.748 7.748 189,146 -0.15(-1.90%)
Nov 17, 2003 7.904 7.894 7.685 7.898 256,186 -0.01(-0.08%)
Nov 14, 2003 7.963 7.973 7.915 7.904 303,113 -0.06(-0.73%)
Nov 13, 2003 7.936 7.988 7.921 7.963 162,809 +0.01(+0.11%)
Nov 12, 2003 7.946 7.973 7.934 7.954 431,924 +0.03(+0.37%)
Nov 11, 2003 7.988 7.988 7.890 7.925 134,078 -0.05(-0.58%)
Nov 10, 2003 8.013 8.017 7.946 7.971 188,667 -0.04(-0.44%)
Nov 07, 2003 8.071 8.071 7.996 8.007 293,536 -0.03(-0.42%)
Nov 06, 2003 8.061 8.061 8.011 8.040 122,107 -0.04(-0.52%)
Nov 05, 2003 8.040 8.063 7.975 8.082 216,920 +0.06(+0.78%)
Nov 04, 2003 8.040 8.040 7.975 8.019 238,468 -0.02(-0.23%)
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.