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 (%)
May 28, 2004 8.144 8.209 8.128 8.201 356,266 +0.04(+0.46%)
May 27, 2004 8.126 8.167 8.099 8.163 365,843 +0.04(+0.51%)
May 26, 2004 8.082 8.121 8.044 8.121 496,569 +0.01(+0.15%)
May 25, 2004 7.977 8.172 7.977 8.109 605,748 +0.15(+1.84%)
May 24, 2004 7.946 7.996 7.894 7.963 330,408 +0.05(+0.61%)
May 21, 2004 7.894 7.967 7.846 7.915 351,956 +0.05(+0.64%)
May 20, 2004 7.685 7.915 7.666 7.865 555,468 +0.20(+2.56%)
May 19, 2004 7.837 7.883 7.664 7.668 411,334 -0.14(-1.84%)
May 18, 2004 7.769 7.833 7.727 7.812 345,252 +0.06(+0.84%)
May 17, 2004 7.852 7.873 7.739 7.748 348,604 -0.13(-1.59%)
May 14, 2004 7.769 7.923 7.735 7.873 376,856 +0.08(+1.05%)
May 13, 2004 7.806 7.875 7.754 7.792 295,930 +0.01(+0.08%)
May 12, 2004 7.695 7.802 7.622 7.785 333,760 +0.05(+0.62%)
May 11, 2004 7.633 7.769 7.633 7.737 326,577 +0.09(+1.20%)
May 10, 2004 7.817 7.823 7.645 7.645 407,982 -0.22(-2.84%)
May 07, 2004 8.017 8.038 7.848 7.869 452,036 -0.16(-2.03%)
May 06, 2004 8.078 8.082 7.969 8.032 401,757 -0.02(-0.29%)
May 05, 2004 8.101 8.130 8.044 8.055 421,868 -0.01(-0.18%)
May 04, 2004 8.065 8.130 8.017 8.069 305,986 +0.03(+0.36%)
May 03, 2004 7.977 8.053 7.963 8.040 599,523 +0.08(+1.02%)
Apr 30, 2004 7.975 8.009 7.898 7.959 519,554 +0.03(+0.32%)
Apr 29, 2004 8.042 8.096 7.904 7.934 475,021 -0.10(-1.20%)
Apr 28, 2004 8.038 8.103 7.990 8.030 982,126 -0.01(-0.08%)
Apr 27, 2004 8.030 8.042 7.938 8.036 375,420 +0.02(+0.23%)
Apr 26, 2004 7.957 8.017 7.894 8.017 373,026 +0.04(+0.50%)
Apr 23, 2004 7.894 7.977 7.883 7.977 463,529 +0.00(+0.00%)
Apr 22, 2004 7.831 7.977 7.831 7.977 339,985 +0.16(+2.06%)
Apr 21, 2004 7.758 7.817 7.685 7.817 268,636 +0.07(+0.89%)
Apr 20, 2004 7.873 7.894 7.737 7.748 338,548 -0.10(-1.33%)
Apr 19, 2004 7.858 7.902 7.812 7.852 253,791 -0.01(-0.08%)
Apr 16, 2004 7.769 7.904 7.739 7.858 624,902 +0.11(+1.46%)
Apr 15, 2004 7.683 7.764 7.637 7.746 486,514 +0.06(+0.82%)
Apr 14, 2004 7.775 7.775 7.633 7.683 399,841 -0.08(-0.97%)
Apr 13, 2004 7.925 7.925 7.721 7.758 356,266 -0.15(-1.93%)
Apr 12, 2004 7.950 7.990 7.869 7.911 310,296 -0.01(-0.11%)
Apr 08, 2004 8.040 8.050 7.919 7.919 252,834 -0.08(-1.04%)
Apr 07, 2004 8.030 8.040 7.957 8.002 282,522 -0.02(-0.21%)
Apr 06, 2004 8.090 8.124 8.007 8.019 193,935 -0.07(-0.88%)
Apr 05, 2004 8.069 8.092 7.977 8.090 322,746 +0.05(+0.65%)
Apr 02, 2004 8.069 8.092 7.994 8.038 444,853 +0.00(+0.00%)
Apr 01, 2004 7.967 8.061 7.944 8.038 413,728 +0.14(+1.83%)
Mar 31, 2004 7.925 7.944 7.890 7.894 328,013 +0.00(+0.00%)
Mar 30, 2004 7.829 7.894 7.827 7.894 306,465 +0.06(+0.83%)
Mar 29, 2004 7.810 7.852 7.783 7.829 332,323 +0.06(+0.81%)
Mar 26, 2004 7.777 7.810 7.750 7.766 440,544 +0.01(+0.08%)
Mar 25, 2004 7.748 7.773 7.737 7.760 588,988 +0.04(+0.54%)
Mar 24, 2004 7.706 7.754 7.706 7.718 753,234 -0.03(-0.38%)
Mar 23, 2004 7.752 7.785 7.733 7.748 716,842 +0.02(+0.22%)
Mar 22, 2004 7.741 7.781 7.687 7.731 983,083 -0.01(-0.13%)
Mar 19, 2004 7.844 7.844 7.729 7.741 580,847 -0.08(-1.04%)
Mar 18, 2004 7.796 7.896 7.771 7.823 301,198 +0.01(+0.08%)
Mar 17, 2004 7.842 7.879 7.812 7.817 501,358 +0.00(+0.03%)
Mar 16, 2004 7.821 7.865 7.771 7.815 472,627 +0.01(+0.11%)
Mar 15, 2004 7.915 7.915 7.783 7.806 563,609 -0.08(-0.98%)
Mar 12, 2004 7.827 7.952 7.810 7.883 411,813 +0.04(+0.45%)
Mar 11, 2004 7.915 8.059 7.848 7.848 362,491 -0.11(-1.39%)
Mar 10, 2004 8.030 8.107 7.959 7.959 345,731 -0.05(-0.63%)
Mar 09, 2004 8.082 8.101 8.009 8.009 279,649 -0.06(-0.80%)
Mar 08, 2004 8.113 8.155 8.071 8.073 390,264 -0.02(-0.23%)
Mar 05, 2004 8.092 8.147 8.053 8.092 276,297 +0.02(+0.23%)
Mar 04, 2004 8.136 8.136 8.067 8.073 237,989 -0.04(-0.51%)
Mar 03, 2004 8.138 8.142 8.050 8.115 234,158 -0.00(-0.03%)
Mar 02, 2004 8.144 8.186 8.107 8.117 331,844 -0.02(-0.21%)
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.