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

Newjersey Resources Corp (NY: NJR )

42.13 -0.46 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 8.611 8.617 8.460 8.502 436,166 -0.13(-1.51%)
Oct 28, 2004 8.675 8.688 8.539 8.632 273,691 -0.04(-0.50%)
Oct 27, 2004 8.541 8.675 8.535 8.675 366,534 +0.14(+1.65%)
Oct 26, 2004 8.473 8.537 8.431 8.535 429,396 +0.06(+0.73%)
Oct 25, 2004 8.384 8.510 8.384 8.473 475,334 +0.08(+0.91%)
Oct 22, 2004 8.520 8.580 8.396 8.396 490,324 -0.10(-1.22%)
Oct 21, 2004 8.508 8.624 8.489 8.500 453,574 +0.01(+0.15%)
Oct 20, 2004 8.454 8.529 8.404 8.487 295,451 +0.03(+0.39%)
Oct 19, 2004 8.458 8.568 8.438 8.454 319,146 -0.01(-0.15%)
Oct 18, 2004 8.522 8.603 8.448 8.466 371,370 -0.05(-0.63%)
Oct 15, 2004 8.402 8.620 8.396 8.520 379,590 +0.12(+1.48%)
Oct 14, 2004 8.506 8.516 8.396 8.396 325,915 -0.12(-1.41%)
Oct 13, 2004 8.706 8.706 8.425 8.516 296,902 -0.19(-2.16%)
Oct 12, 2004 8.644 8.737 8.632 8.704 299,803 +0.03(+0.31%)
Oct 11, 2004 8.603 8.677 8.582 8.677 243,228 +0.08(+0.99%)
Oct 08, 2004 8.591 8.640 8.584 8.593 220,984 +0.01(+0.10%)
Oct 07, 2004 8.737 8.758 8.584 8.584 318,179 -0.12(-1.40%)
Oct 06, 2004 8.706 8.708 8.667 8.706 274,659 +0.00(+0.00%)
Oct 05, 2004 8.764 8.781 8.706 8.706 185,201 -0.04(-0.47%)
Oct 04, 2004 8.731 8.787 8.721 8.748 427,945 +0.02(+0.26%)
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.