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 (%)
Oct 29, 2004 8.694 8.700 8.541 8.583 432,023 -0.13(-1.51%)
Oct 28, 2004 8.759 8.771 8.621 8.715 271,092 -0.04(-0.50%)
Oct 27, 2004 8.623 8.759 8.617 8.759 363,052 +0.14(+1.65%)
Oct 26, 2004 8.554 8.619 8.512 8.617 425,317 +0.06(+0.73%)
Oct 25, 2004 8.464 8.591 8.464 8.554 470,819 +0.08(+0.91%)
Oct 22, 2004 8.602 8.662 8.477 8.477 485,667 -0.10(-1.22%)
Oct 21, 2004 8.589 8.706 8.571 8.581 449,265 +0.01(+0.15%)
Oct 20, 2004 8.535 8.610 8.485 8.569 292,645 +0.03(+0.39%)
Oct 19, 2004 8.539 8.650 8.518 8.535 316,114 -0.01(-0.15%)
Oct 18, 2004 8.604 8.685 8.529 8.548 367,842 -0.05(-0.63%)
Oct 15, 2004 8.483 8.702 8.477 8.602 375,984 +0.13(+1.48%)
Oct 14, 2004 8.587 8.598 8.477 8.477 322,820 -0.12(-1.41%)
Oct 13, 2004 8.790 8.790 8.506 8.598 294,082 -0.19(-2.16%)
Oct 12, 2004 8.727 8.821 8.715 8.788 296,956 +0.03(+0.31%)
Oct 11, 2004 8.685 8.761 8.665 8.761 240,917 +0.09(+0.99%)
Oct 08, 2004 8.673 8.723 8.667 8.675 218,885 +0.01(+0.10%)
Oct 07, 2004 8.821 8.842 8.667 8.667 315,156 -0.12(-1.40%)
Oct 06, 2004 8.790 8.792 8.750 8.790 272,050 +0.00(+0.00%)
Oct 05, 2004 8.848 8.865 8.790 8.790 183,442 -0.04(-0.47%)
Oct 04, 2004 8.815 8.871 8.804 8.832 423,881 +0.02(+0.26%)
Oct 01, 2004 8.675 8.809 8.675 8.809 433,460 +0.16(+1.91%)
Sep 30, 2004 8.752 8.784 8.629 8.644 451,660 -0.10(-1.12%)
Sep 29, 2004 8.521 8.756 8.518 8.742 426,754 +0.20(+2.35%)
Sep 28, 2004 8.560 8.589 8.504 8.541 358,263 +0.00(+0.02%)
Sep 27, 2004 8.435 8.581 8.429 8.539 282,587 +0.06(+0.74%)
Sep 24, 2004 8.571 8.579 8.452 8.477 456,450 -0.11(-1.34%)
Sep 23, 2004 8.640 8.650 8.573 8.591 301,266 -0.02(-0.27%)
Sep 22, 2004 8.779 8.779 8.614 8.614 371,195 -0.18(-2.00%)
Sep 21, 2004 8.754 8.796 8.721 8.790 185,358 +0.04(+0.43%)
Sep 20, 2004 8.765 8.773 8.675 8.752 239,001 -0.01(-0.07%)
Sep 17, 2004 8.842 8.842 8.719 8.759 410,470 -0.04(-0.45%)
Sep 16, 2004 8.635 8.798 8.635 8.798 253,849 +0.16(+1.91%)
Sep 15, 2004 8.746 8.746 8.633 8.633 258,639 -0.10(-1.17%)
Sep 14, 2004 8.790 8.798 8.719 8.736 396,580 -0.03(-0.38%)
Sep 13, 2004 8.742 8.827 8.721 8.769 699,762 -0.06(-0.71%)
Sep 10, 2004 8.800 8.832 8.754 8.832 227,027 +0.02(+0.26%)
Sep 09, 2004 8.694 8.832 8.694 8.809 397,538 +0.09(+1.08%)
Sep 08, 2004 8.717 8.767 8.665 8.715 349,641 -0.01(-0.14%)
Sep 07, 2004 8.633 8.748 8.623 8.727 243,791 +0.12(+1.43%)
Sep 03, 2004 8.675 8.719 8.566 8.604 166,678 -0.07(-0.79%)
Sep 02, 2004 8.598 8.681 8.589 8.673 255,286 +0.08(+0.97%)
Sep 01, 2004 8.539 8.596 8.531 8.589 391,311 +0.06(+0.71%)
Aug 31, 2004 8.445 8.537 8.441 8.529 392,748 +0.05(+0.62%)
Aug 30, 2004 8.539 8.539 8.445 8.477 304,619 -0.08(-0.90%)
Aug 27, 2004 8.456 8.554 8.435 8.554 214,574 +0.09(+1.06%)
Aug 26, 2004 8.518 8.523 8.427 8.464 264,386 -0.04(-0.52%)
Aug 25, 2004 8.416 8.514 8.374 8.508 365,447 +0.07(+0.84%)
Aug 24, 2004 8.331 8.437 8.268 8.437 459,803 +0.09(+1.02%)
Aug 23, 2004 8.393 8.399 8.255 8.351 692,099 -0.03(-0.40%)
Aug 20, 2004 8.393 8.408 8.364 8.385 331,441 +0.02(+0.22%)
Aug 19, 2004 8.487 8.500 8.358 8.366 865,962 -0.15(-1.74%)
Aug 18, 2004 8.322 8.521 8.318 8.514 351,078 +0.19(+2.23%)
Aug 17, 2004 8.456 8.456 8.324 8.328 553,679 -0.11(-1.26%)
Aug 16, 2004 8.351 8.466 8.351 8.435 330,004 +0.07(+0.87%)
Aug 13, 2004 8.372 8.404 8.295 8.362 324,257 +0.01(+0.13%)
Aug 12, 2004 8.456 8.456 8.351 8.351 248,102 -0.14(-1.60%)
Aug 11, 2004 8.372 8.510 8.293 8.487 423,402 +0.09(+1.02%)
Aug 10, 2004 8.301 8.416 8.289 8.402 267,739 +0.12(+1.46%)
Aug 09, 2004 8.308 8.339 8.270 8.280 402,806 -0.05(-0.58%)
Aug 06, 2004 8.393 8.433 8.326 8.328 371,674 -0.10(-1.16%)
Aug 05, 2004 8.456 8.468 8.366 8.427 553,679 -0.05(-0.54%)
Aug 04, 2004 8.443 8.527 8.376 8.473 567,090 +0.03(+0.40%)
Aug 03, 2004 8.383 8.460 8.383 8.439 609,718 -0.01(-0.12%)
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.